|
Closing price on 6/23/2010
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
31.40 |
| Volume |
147,400 |
| Split-adjusted Price |
21.28 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
-0.30 / -0.93%
|
32.50
|
32.50
|
31.40
|
32.10
|
31.83
|
21.28
|
147,400
|
|
|
6/22/2010
|
-1.20 / -3.57%
|
33.00
|
33.40
|
32.20
|
32.40
|
32.56
|
21.48
|
191,200
|
|
|
6/21/2010
|
+0.50 / +1.51%
|
34.30
|
34.30
|
32.30
|
33.60
|
33.19
|
22.27
|
153,300
|
|
|
6/18/2010
|
-0.90 / -2.65%
|
35.90
|
35.90
|
32.40
|
33.10
|
33.42
|
21.94
|
98,800
|
|
|
6/17/2010
|
+1.30 / +3.98%
|
33.80
|
34.70
|
33.00
|
34.00
|
34.34
|
22.54
|
434,200
|
|
|
6/16/2010
|
+1.90 / +6.17%
|
31.90
|
32.70
|
31.40
|
32.70
|
32.51
|
21.67
|
477,200
|
|
|
6/15/2010
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.10
|
30.80
|
30.63
|
20.42
|
172,900
|
|
|
6/14/2010
|
+1.20 / +4.05%
|
30.40
|
31.00
|
29.60
|
30.80
|
30.57
|
20.42
|
142,000
|
|
|
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
|
|
|