|
Closing price on 5/11/2009
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.80 |
| Volume |
28,700 |
| Split-adjusted Price |
9.48 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
-0.90 / -4.05%
|
22.00
|
22.00
|
20.80
|
21.30
|
21.41
|
9.48
|
28,700
|
|
|
5/8/2009
|
-0.20 / -0.89%
|
21.60
|
22.30
|
21.10
|
22.20
|
21.94
|
9.88
|
33,200
|
|
|
5/7/2009
|
+0.50 / +2.28%
|
23.00
|
23.00
|
22.00
|
22.40
|
22.54
|
9.97
|
31,800
|
|
|
5/6/2009
|
-1.10 / -4.78%
|
23.30
|
23.30
|
21.80
|
21.90
|
22.43
|
9.75
|
50,400
|
|
|
5/5/2009
|
+0.70 / +3.14%
|
23.80
|
23.80
|
22.30
|
23.00
|
23.42
|
10.24
|
85,700
|
|
|
5/4/2009
|
+1.30 / +6.19%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.29
|
9.93
|
43,500
|
|
|
4/29/2009
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.10
|
21.00
|
20.87
|
9.35
|
22,500
|
|
|
4/28/2009
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.13
|
9.12
|
9,000
|
|
|
4/27/2009
|
-0.30 / -1.46%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
8.99
|
38,800
|
|
|
4/24/2009
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.24
|
9.12
|
12,500
|
|
|
4/23/2009
|
+1.00 / +5.00%
|
21.00
|
21.30
|
20.00
|
21.00
|
20.96
|
9.35
|
39,600
|
|
|
4/22/2009
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.90
|
21,700
|
|
|
4/21/2009
|
+0.60 / +3.14%
|
18.00
|
19.90
|
17.90
|
19.70
|
18.74
|
8.77
|
46,900
|
|
|
4/20/2009
|
-0.90 / -4.50%
|
19.00
|
20.00
|
18.90
|
19.10
|
19.16
|
8.50
|
47,600
|
|
|
4/17/2009
|
-1.30 / -6.10%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.16
|
8.90
|
53,500
|
|
|
4/16/2009
|
-0.60 / -2.74%
|
21.00
|
22.00
|
20.80
|
21.30
|
21.46
|
9.48
|
30,100
|
|
|
4/15/2009
|
-1.20 / -5.19%
|
22.60
|
22.60
|
21.90
|
21.90
|
21.95
|
9.75
|
42,400
|
|
|
4/14/2009
|
-0.30 / -1.28%
|
24.70
|
24.80
|
23.10
|
23.10
|
23.49
|
10.28
|
66,500
|
|
|
4/13/2009
|
+1.40 / +6.36%
|
22.90
|
23.40
|
22.50
|
23.40
|
23.31
|
10.42
|
100,500
|
|
|
4/10/2009
|
+0.50 / +2.33%
|
22.20
|
22.30
|
21.30
|
22.00
|
21.88
|
9.79
|
65,700
|
|
|
4/9/2009
|
+0.40 / +1.90%
|
22.30
|
22.30
|
20.60
|
21.50
|
20.89
|
9.57
|
13,100
|
|
|
4/8/2009
|
-1.90 / -8.26%
|
21.50
|
22.60
|
21.10
|
21.10
|
21.55
|
9.39
|
36,400
|
|
|
4/7/2009
|
+1.10 / +5.02%
|
22.20
|
23.20
|
21.50
|
23.00
|
22.61
|
10.24
|
91,600
|
|
|
4/3/2009
|
+1.40 / +6.83%
|
20.70
|
21.90
|
20.70
|
21.90
|
21.81
|
9.75
|
76,900
|
|
|
4/2/2009
|
-0.10 / -0.49%
|
21.70
|
21.70
|
20.00
|
20.50
|
20.46
|
9.12
|
14,200
|
|
|
4/1/2009
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.00
|
20.60
|
20.45
|
9.17
|
19,500
|
|
|
3/31/2009
|
+0.30 / +1.47%
|
20.50
|
21.00
|
19.10
|
20.70
|
19.67
|
9.21
|
24,500
|
|
|
3/30/2009
|
-1.10 / -5.12%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.50
|
9.08
|
25,700
|
|
|
3/27/2009
|
-0.50 / -2.27%
|
22.50
|
22.50
|
21.10
|
21.50
|
21.87
|
9.57
|
12,300
|
|
|
3/26/2009
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.01
|
9.79
|
7,800
|
|
|