|
Closing price on 6/5/2009
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
29.50 |
| Volume |
61,600 |
| Split-adjusted Price |
14.04 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|