|
Closing price on 6/7/2011
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
32,400 |
| Split-adjusted Price |
10.11 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
13.99
|
10.11
|
32,400
|
|
|
6/6/2011
|
+0.40 / +2.88%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.34
|
10.33
|
30,100
|
|
|
6/3/2011
|
-0.40 / -2.80%
|
15.30
|
15.30
|
13.90
|
13.90
|
14.57
|
10.04
|
58,300
|
|
|
6/2/2011
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.32
|
10.33
|
63,600
|
|
|
6/1/2011
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.29
|
10.33
|
47,300
|
|
|
5/31/2011
|
+0.50 / +3.65%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.48
|
10.26
|
225,700
|
|
|
5/30/2011
|
-0.50 / -3.52%
|
14.70
|
14.70
|
13.70
|
13.70
|
14.58
|
9.89
|
16,100
|
|
|
5/27/2011
|
+0.20 / +1.43%
|
14.80
|
14.80
|
13.80
|
14.20
|
14.40
|
10.26
|
274,800
|
|
|
5/26/2011
|
-0.10 / -0.71%
|
14.80
|
14.80
|
13.30
|
14.00
|
13.91
|
10.11
|
91,300
|
|
|
5/25/2011
|
-0.40 / -2.76%
|
14.70
|
14.70
|
14.10
|
14.10
|
14.30
|
10.18
|
53,000
|
|
|
5/24/2011
|
-0.60 / -3.97%
|
15.20
|
15.80
|
14.50
|
14.50
|
15.10
|
10.47
|
41,800
|
|
|
5/23/2011
|
-0.70 / -4.43%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.46
|
10.91
|
204,100
|
|
|
5/20/2011
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.88
|
11.41
|
125,000
|
|
|
5/19/2011
|
-0.30 / -1.90%
|
16.40
|
16.40
|
15.50
|
15.50
|
16.23
|
11.19
|
243,600
|
|
|
5/18/2011
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
16.03
|
11.41
|
44,900
|
|
|
5/17/2011
|
+0.20 / +1.27%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.19
|
11.55
|
176,200
|
|
|
5/16/2011
|
-0.70 / -4.24%
|
16.20
|
16.40
|
15.70
|
15.80
|
16.26
|
11.41
|
48,200
|
|
|
5/13/2011
|
+0.30 / +1.85%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.66
|
11.92
|
20,400
|
|
|
5/12/2011
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.49
|
11.70
|
171,100
|
|
|
5/11/2011
|
-0.20 / -1.21%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.60
|
11.77
|
156,800
|
|
|
5/10/2011
|
+0.20 / +1.23%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.81
|
11.92
|
167,300
|
|
|
5/9/2011
|
-0.10 / -0.61%
|
16.90
|
17.20
|
16.30
|
16.30
|
16.92
|
11.77
|
212,100
|
|
|
5/6/2011
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.24
|
11.84
|
213,000
|
|
|
5/5/2011
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.47
|
11.77
|
180,300
|
|
|
5/4/2011
|
+0.40 / +2.47%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.53
|
11.99
|
168,900
|
|
|
4/29/2011
|
-0.30 / -1.82%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.09
|
11.70
|
208,340
|
|
|
4/28/2011
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.31
|
11.92
|
228,400
|
|
|
4/27/2011
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.38
|
11.92
|
29,000
|
|
|
4/26/2011
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.74
|
11.92
|
189,500
|
|
|
4/25/2011
|
-0.10 / -0.59%
|
16.60
|
17.40
|
16.60
|
16.80
|
17.16
|
12.13
|
208,440
|
|
|