|
Closing price on 7/8/2008
|
|
| Open |
27.20 |
| High |
29.30 |
| Low |
27.20 |
| Volume |
143,500 |
| Split-adjusted Price |
11.28 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2008
|
+1.80 / +6.62%
|
27.20
|
29.30
|
27.20
|
29.00
|
27.98
|
11.28
|
143,500
|
|
|
7/7/2008
|
-1.10 / -3.89%
|
29.40
|
29.40
|
27.20
|
27.20
|
28.30
|
10.58
|
231,100
|
|
|
7/4/2008
|
+1.00 / +3.66%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.26
|
11.01
|
34,500
|
|
|
7/3/2008
|
+0.90 / +3.41%
|
26.90
|
27.30
|
26.60
|
27.30
|
27.25
|
10.62
|
65,800
|
|
|
7/2/2008
|
+0.80 / +3.13%
|
26.40
|
26.40
|
25.50
|
26.40
|
26.29
|
10.27
|
147,400
|
|
|
7/1/2008
|
+1.60 / +6.67%
|
24.70
|
25.60
|
24.70
|
25.60
|
25.37
|
9.96
|
164,500
|
|
|
6/30/2008
|
-0.90 / -3.61%
|
24.30
|
25.00
|
24.00
|
24.00
|
24.69
|
9.33
|
42,300
|
|
|
6/27/2008
|
+0.40 / +1.63%
|
24.20
|
25.10
|
23.40
|
24.90
|
24.26
|
9.68
|
60,000
|
|
|
6/26/2008
|
-0.20 / -0.81%
|
25.60
|
25.60
|
23.80
|
24.50
|
24.28
|
9.53
|
98,000
|
|
|
6/25/2008
|
+0.90 / +3.78%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.70
|
9.61
|
36,300
|
|
|
6/24/2008
|
+0.70 / +3.03%
|
23.80
|
23.80
|
23.00
|
23.80
|
23.76
|
9.26
|
48,200
|
|
|
6/23/2008
|
+0.80 / +3.59%
|
22.30
|
23.10
|
21.50
|
23.10
|
22.91
|
8.98
|
54,700
|
|
|
6/20/2008
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.67
|
61,200
|
|
|
6/19/2008
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
9.02
|
12,200
|
|
|
6/18/2008
|
-0.70 / -2.94%
|
24.50
|
24.50
|
23.10
|
23.10
|
24.11
|
8.98
|
76,500
|
|
|
6/17/2008
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
9.26
|
5,800
|
|
|
6/16/2008
|
+0.60 / +2.65%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
9.02
|
16,000
|
|
|
6/13/2008
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.79
|
25,700
|
|
|
6/12/2008
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.56
|
10,500
|
|
|
6/11/2008
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.39
|
8.32
|
28,000
|
|
|
6/10/2008
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.30
|
21.50
|
20.85
|
8.36
|
47,900
|
|
|
6/9/2008
|
-0.50 / -2.35%
|
20.70
|
21.90
|
20.70
|
20.80
|
20.93
|
8.09
|
41,100
|
|
|
6/6/2008
|
-0.90 / -4.05%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
8.28
|
39,100
|
|
|
6/5/2008
|
-0.10 / -0.45%
|
21.70
|
22.70
|
21.70
|
22.20
|
21.87
|
8.63
|
35,800
|
|
|
6/4/2008
|
-0.70 / -3.04%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.67
|
8,300
|
|
|
6/3/2008
|
+0.20 / +0.88%
|
23.40
|
23.40
|
22.20
|
23.00
|
22.92
|
8.95
|
113,000
|
|
|
6/2/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.87
|
100
|
|
|
5/30/2008
|
+0.60 / +2.78%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.63
|
6,200
|
|
|
5/29/2008
|
+0.40 / +1.89%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.40
|
2,400
|
|
|
5/28/2008
|
+0.60 / +2.91%
|
20.00
|
21.20
|
20.00
|
21.20
|
20.99
|
8.25
|
107,900
|
|
|