|
Closing price on 5/26/2010
|
|
| Open |
29.20 |
| High |
30.10 |
| Low |
29.00 |
| Volume |
99,500 |
| Split-adjusted Price |
19.69 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+0.80 / +2.77%
|
29.20
|
30.10
|
29.00
|
29.70
|
29.69
|
19.69
|
99,500
|
|
|
5/25/2010
|
-0.40 / -1.37%
|
29.50
|
30.00
|
28.90
|
28.90
|
29.07
|
19.16
|
110,200
|
|
|
5/24/2010
|
+0.90 / +3.17%
|
29.00
|
29.50
|
28.70
|
29.30
|
29.02
|
19.42
|
151,700
|
|
|
5/21/2010
|
-2.70 / -8.68%
|
30.00
|
30.00
|
28.20
|
28.40
|
28.73
|
18.82
|
633,700
|
|
|
5/20/2010
|
+0.50 / +1.63%
|
30.50
|
31.70
|
29.00
|
31.10
|
30.29
|
20.61
|
159,000
|
|
|
5/19/2010
|
-1.90 / -5.85%
|
32.50
|
32.50
|
30.40
|
30.60
|
31.01
|
20.28
|
259,800
|
|
|
5/18/2010
|
-0.30 / -0.91%
|
33.00
|
33.30
|
32.10
|
32.50
|
32.64
|
21.54
|
161,900
|
|
|
5/17/2010
|
-0.90 / -2.67%
|
34.20
|
34.50
|
32.80
|
32.80
|
33.48
|
21.74
|
130,800
|
|
|
5/14/2010
|
-0.20 / -0.59%
|
33.80
|
34.40
|
33.60
|
33.70
|
33.81
|
22.34
|
152,200
|
|
|
5/13/2010
|
+0.40 / +1.19%
|
34.00
|
34.60
|
33.30
|
33.90
|
33.70
|
22.47
|
140,800
|
|
|
5/12/2010
|
-2.50 / -6.94%
|
35.00
|
35.00
|
33.30
|
33.50
|
34.14
|
22.21
|
337,600
|
|
|
5/11/2010
|
+0.40 / +1.12%
|
35.30
|
36.40
|
35.00
|
36.00
|
35.45
|
23.86
|
421,400
|
|
|
5/10/2010
|
-0.60 / -1.66%
|
35.60
|
36.40
|
34.00
|
35.60
|
35.29
|
23.60
|
480,600
|
|
|
5/7/2010
|
-0.80 / -2.16%
|
37.00
|
37.90
|
35.10
|
36.20
|
36.15
|
23.99
|
331,600
|
|
|
5/6/2010
|
+2.20 / +6.32%
|
35.10
|
37.00
|
35.00
|
37.00
|
36.05
|
24.53
|
841,600
|
|
|
5/5/2010
|
-0.20 / -0.57%
|
35.00
|
35.20
|
34.10
|
34.80
|
34.62
|
23.07
|
289,800
|
|
|
5/4/2010
|
+0.10 / +0.29%
|
35.00
|
35.50
|
34.40
|
35.00
|
35.07
|
23.20
|
396,900
|
|
|
4/29/2010
|
+0.70 / +2.05%
|
34.50
|
35.60
|
34.00
|
34.90
|
34.38
|
23.13
|
202,900
|
|
|
4/28/2010
|
+1.10 / +3.32%
|
32.60
|
35.10
|
32.60
|
34.20
|
33.85
|
22.67
|
314,000
|
|
|
4/27/2010
|
-0.30 / -0.90%
|
33.50
|
34.40
|
32.80
|
33.10
|
33.34
|
21.94
|
309,100
|
|
|
4/26/2010
|
-1.80 / -5.11%
|
35.00
|
35.00
|
33.30
|
33.40
|
33.81
|
22.14
|
206,100
|
|
|
4/22/2010
|
+0.10 / +0.28%
|
35.60
|
37.00
|
34.80
|
35.20
|
35.67
|
23.33
|
327,400
|
|
|
4/21/2010
|
+0.60 / +1.74%
|
34.70
|
35.60
|
34.30
|
35.10
|
35.07
|
23.27
|
347,200
|
|
|
4/20/2010
|
-0.10 / -0.29%
|
36.20
|
36.20
|
33.20
|
34.50
|
34.70
|
22.87
|
252,100
|
|
|
4/19/2010
|
+1.90 / +5.81%
|
32.80
|
34.60
|
32.50
|
34.60
|
34.38
|
22.93
|
891,400
|
|
|
4/16/2010
|
+0.80 / +2.51%
|
32.50
|
32.80
|
31.50
|
32.70
|
32.38
|
21.67
|
340,200
|
|
|
4/15/2010
|
0.00 / 0.00%
|
32.30
|
32.30
|
31.70
|
31.90
|
31.92
|
21.14
|
108,300
|
|
|
4/14/2010
|
+0.30 / +0.95%
|
32.00
|
32.10
|
31.30
|
31.90
|
31.65
|
21.14
|
147,200
|
|
|
4/13/2010
|
-0.60 / -1.86%
|
32.00
|
32.30
|
31.00
|
31.60
|
31.64
|
20.95
|
121,000
|
|
|
4/12/2010
|
-0.60 / -1.83%
|
33.30
|
33.60
|
31.80
|
32.20
|
32.42
|
21.34
|
108,000
|
|
|