|
Closing price on 6/18/2009
|
|
| Open |
22.50 |
| High |
25.20 |
| Low |
22.50 |
| Volume |
52,300 |
| Split-adjusted Price |
12.00 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
+1.70 / +7.23%
|
22.50
|
25.20
|
22.50
|
25.20
|
25.16
|
12.00
|
52,300
|
|
|
6/17/2009
|
-1.10 / -4.47%
|
23.50
|
24.50
|
22.90
|
23.50
|
23.63
|
11.19
|
239,800
|
|
|
6/16/2009
|
-1.50 / -5.75%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.53
|
11.71
|
123,000
|
|
|
6/15/2009
|
-1.40 / -5.09%
|
28.50
|
28.50
|
26.10
|
26.10
|
26.30
|
12.42
|
132,000
|
|
|
6/12/2009
|
-1.20 / -4.18%
|
29.50
|
30.00
|
27.00
|
27.50
|
27.96
|
13.09
|
90,100
|
|
|
6/11/2009
|
+0.50 / +1.77%
|
26.30
|
29.00
|
26.30
|
28.70
|
28.36
|
13.66
|
171,700
|
|
|
6/10/2009
|
-1.10 / -3.75%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.23
|
13.42
|
57,200
|
|
|
6/9/2009
|
-2.20 / -6.98%
|
30.00
|
31.50
|
29.30
|
29.30
|
30.30
|
13.95
|
207,600
|
|
|
6/8/2009
|
+2.00 / +6.78%
|
31.50
|
31.50
|
30.50
|
31.50
|
31.41
|
14.99
|
236,600
|
|
|
6/5/2009
|
+1.80 / +6.50%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
14.04
|
61,600
|
|
|
6/4/2009
|
+0.20 / +0.73%
|
25.90
|
27.70
|
25.90
|
27.70
|
27.62
|
13.19
|
56,700
|
|
|
6/3/2009
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.40
|
27.50
|
27.74
|
12.24
|
158,400
|
|
|
6/2/2009
|
+0.40 / +1.48%
|
28.60
|
28.60
|
27.00
|
27.40
|
28.16
|
12.20
|
267,300
|
|
|
6/1/2009
|
+0.60 / +2.27%
|
27.00
|
27.00
|
26.20
|
27.00
|
26.75
|
12.02
|
135,600
|
|
|
5/29/2009
|
-0.50 / -1.86%
|
27.40
|
27.50
|
25.60
|
26.40
|
26.23
|
11.75
|
87,000
|
|
|
5/28/2009
|
-1.10 / -3.93%
|
27.50
|
28.00
|
25.80
|
26.90
|
26.32
|
11.97
|
94,400
|
|
|
5/27/2009
|
+1.50 / +5.66%
|
28.00
|
28.20
|
26.40
|
28.00
|
27.25
|
12.46
|
321,900
|
|
|
5/26/2009
|
+1.00 / +3.92%
|
27.10
|
27.10
|
25.40
|
26.50
|
26.41
|
11.80
|
103,800
|
|
|
5/25/2009
|
+1.00 / +4.08%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.43
|
11.35
|
105,100
|
|
|
5/22/2009
|
-0.50 / -2.00%
|
24.80
|
24.80
|
23.60
|
24.50
|
23.93
|
10.90
|
66,000
|
|
|
5/21/2009
|
+1.30 / +5.49%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.76
|
11.13
|
239,700
|
|
|
5/20/2009
|
+0.90 / +3.95%
|
23.00
|
23.80
|
22.70
|
23.70
|
23.37
|
10.55
|
152,600
|
|
|
5/19/2009
|
+0.70 / +3.17%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.75
|
10.15
|
55,900
|
|
|
5/18/2009
|
+0.20 / +0.91%
|
21.00
|
22.10
|
21.00
|
22.10
|
21.95
|
9.84
|
46,800
|
|
|
5/15/2009
|
+0.30 / +1.39%
|
21.40
|
22.00
|
21.10
|
21.90
|
21.87
|
9.75
|
56,300
|
|
|
5/14/2009
|
-0.20 / -0.92%
|
21.30
|
21.70
|
20.80
|
21.60
|
21.04
|
9.61
|
27,900
|
|
|
5/13/2009
|
+0.20 / +0.93%
|
21.60
|
22.00
|
21.60
|
21.80
|
21.90
|
9.70
|
11,300
|
|
|
5/12/2009
|
+0.30 / +1.41%
|
21.40
|
21.90
|
21.20
|
21.60
|
21.57
|
9.61
|
28,300
|
|
|
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
|
|
|