|
Closing price on 7/31/2009
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.00 |
| Volume |
39,800 |
| Split-adjusted Price |
12.47 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+0.90 / +3.56%
|
26.00
|
26.50
|
25.00
|
26.20
|
26.18
|
12.47
|
39,800
|
|
|
7/30/2009
|
-0.30 / -1.17%
|
25.20
|
25.50
|
25.00
|
25.30
|
25.28
|
12.04
|
22,600
|
|
|
7/29/2009
|
-0.40 / -1.54%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.61
|
12.19
|
16,900
|
|
|
7/28/2009
|
-0.50 / -1.89%
|
26.40
|
26.50
|
25.70
|
26.00
|
26.15
|
12.38
|
70,600
|
|
|
7/27/2009
|
-0.30 / -1.12%
|
28.40
|
28.50
|
26.30
|
26.50
|
27.17
|
12.61
|
52,900
|
|
|
7/24/2009
|
+1.30 / +5.10%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.76
|
12.76
|
120,900
|
|
|
7/23/2009
|
+1.10 / +4.51%
|
24.10
|
25.50
|
24.00
|
25.50
|
25.07
|
12.14
|
36,900
|
|
|
7/22/2009
|
+0.40 / +1.67%
|
25.00
|
25.00
|
24.10
|
24.40
|
24.64
|
11.62
|
24,900
|
|
|
7/21/2009
|
+0.20 / +0.84%
|
24.60
|
24.80
|
24.00
|
24.00
|
24.25
|
11.42
|
13,500
|
|
|
7/20/2009
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.69
|
11.33
|
15,300
|
|
|
7/17/2009
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.60
|
25.00
|
24.85
|
11.90
|
10,600
|
|
|
7/16/2009
|
+0.90 / +3.66%
|
25.40
|
25.50
|
25.10
|
25.50
|
25.36
|
12.14
|
54,200
|
|
|
7/15/2009
|
+0.60 / +2.50%
|
24.50
|
24.90
|
24.30
|
24.60
|
24.47
|
11.71
|
29,800
|
|
|
7/14/2009
|
+0.80 / +3.45%
|
23.30
|
24.00
|
23.10
|
24.00
|
23.33
|
11.42
|
72,000
|
|
|
7/13/2009
|
-1.00 / -4.13%
|
23.50
|
24.00
|
23.00
|
23.20
|
23.05
|
11.04
|
55,100
|
|
|
7/10/2009
|
-0.50 / -2.02%
|
24.30
|
24.50
|
23.50
|
24.20
|
23.87
|
11.52
|
24,400
|
|
|
7/9/2009
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.20
|
24.70
|
24.63
|
11.76
|
15,100
|
|
|
7/8/2009
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.77
|
11.71
|
15,900
|
|
|
7/7/2009
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.10
|
25.00
|
24.66
|
11.90
|
9,400
|
|
|
7/6/2009
|
+1.10 / +4.49%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.52
|
12.19
|
58,100
|
|
|
7/3/2009
|
+0.20 / +0.82%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.02
|
11.66
|
21,300
|
|
|
7/2/2009
|
+0.70 / +2.97%
|
22.20
|
24.70
|
22.20
|
24.30
|
23.75
|
11.57
|
64,100
|
|
|
7/1/2009
|
-0.90 / -3.67%
|
23.50
|
24.00
|
22.80
|
23.60
|
23.38
|
11.23
|
60,700
|
|
|
6/30/2009
|
-0.90 / -3.54%
|
25.70
|
26.00
|
24.00
|
24.50
|
24.34
|
11.66
|
48,100
|
|
|
6/29/2009
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.10
|
25.40
|
25.49
|
12.09
|
18,400
|
|
|
6/26/2009
|
+0.70 / +2.80%
|
26.90
|
27.00
|
24.60
|
25.70
|
26.00
|
12.23
|
60,500
|
|
|
6/25/2009
|
-1.00 / -3.85%
|
27.00
|
27.00
|
24.20
|
25.00
|
25.27
|
11.90
|
26,300
|
|
|
6/24/2009
|
+1.90 / +7.88%
|
25.90
|
26.00
|
25.80
|
26.00
|
26.00
|
12.38
|
83,300
|
|
|
6/23/2009
|
-1.30 / -5.12%
|
24.20
|
25.00
|
24.10
|
24.10
|
24.27
|
11.47
|
67,400
|
|
|
6/22/2009
|
-1.50 / -5.58%
|
28.70
|
28.70
|
25.10
|
25.40
|
25.89
|
12.09
|
133,700
|
|
|