|
Closing price on 6/11/2010
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
29.60 |
| Volume |
52,600 |
| Split-adjusted Price |
19.62 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2010
|
+0.20 / +0.68%
|
30.30
|
30.50
|
29.60
|
29.60
|
29.69
|
19.62
|
52,600
|
|
|
6/10/2010
|
-0.10 / -0.34%
|
29.30
|
29.50
|
29.00
|
29.40
|
29.29
|
19.49
|
123,300
|
|
|
6/9/2010
|
+0.20 / +0.68%
|
30.80
|
30.80
|
29.00
|
29.50
|
29.33
|
19.55
|
97,900
|
|
|
6/8/2010
|
-0.20 / -0.68%
|
29.00
|
29.70
|
29.00
|
29.30
|
29.22
|
19.42
|
138,800
|
|
|
6/7/2010
|
-1.30 / -4.22%
|
29.30
|
30.50
|
28.80
|
29.50
|
29.18
|
19.55
|
139,100
|
|
|
6/4/2010
|
-0.50 / -1.60%
|
31.50
|
31.50
|
30.60
|
30.80
|
30.83
|
20.42
|
76,100
|
|
|
6/3/2010
|
+0.60 / +1.95%
|
31.70
|
32.30
|
30.60
|
31.30
|
31.25
|
20.75
|
208,400
|
|
|
6/2/2010
|
0.00 / 0.00%
|
30.60
|
30.80
|
30.00
|
30.70
|
30.44
|
20.35
|
109,500
|
|
|
6/1/2010
|
-1.00 / -3.15%
|
31.50
|
31.50
|
30.50
|
30.70
|
30.79
|
20.35
|
138,200
|
|
|
5/31/2010
|
0.00 / 0.00%
|
31.50
|
32.60
|
31.30
|
31.70
|
31.67
|
21.01
|
71,700
|
|
|
5/28/2010
|
+1.60 / +5.32%
|
31.30
|
31.70
|
31.20
|
31.70
|
31.65
|
21.01
|
265,100
|
|
|
5/27/2010
|
+0.40 / +1.35%
|
29.50
|
30.20
|
29.20
|
30.10
|
29.71
|
19.95
|
126,700
|
|
|
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
|
|
|