|
Closing price on 7/8/2010
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
29.90 |
| Volume |
86,300 |
| Split-adjusted Price |
19.82 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.90
|
29.90
|
30.03
|
19.82
|
86,300
|
|
|
7/7/2010
|
-0.10 / -0.33%
|
31.00
|
31.00
|
29.70
|
30.00
|
29.96
|
19.89
|
147,800
|
|
|
7/6/2010
|
-0.30 / -0.99%
|
30.10
|
30.30
|
30.00
|
30.10
|
30.09
|
19.95
|
96,600
|
|
|
7/5/2010
|
-0.10 / -0.33%
|
30.70
|
30.80
|
30.40
|
30.40
|
30.54
|
20.15
|
55,400
|
|
|
7/2/2010
|
+0.20 / +0.66%
|
31.40
|
31.40
|
30.10
|
30.50
|
30.65
|
20.22
|
63,000
|
|
|
7/1/2010
|
-0.40 / -1.30%
|
30.50
|
30.80
|
30.10
|
30.30
|
30.37
|
20.08
|
114,300
|
|
|
6/30/2010
|
-0.80 / -2.54%
|
31.50
|
31.50
|
30.00
|
30.70
|
30.62
|
20.35
|
76,200
|
|
|
6/29/2010
|
-0.30 / -0.94%
|
31.60
|
31.80
|
31.50
|
31.50
|
31.63
|
20.88
|
114,400
|
|
|
6/28/2010
|
+0.30 / +0.95%
|
31.70
|
31.80
|
31.30
|
31.80
|
31.63
|
21.08
|
100,100
|
|
|
6/25/2010
|
-1.00 / -3.08%
|
32.10
|
32.10
|
31.20
|
31.50
|
31.57
|
20.88
|
212,600
|
|
|
6/24/2010
|
+0.40 / +1.25%
|
32.90
|
32.90
|
31.80
|
32.50
|
32.21
|
21.54
|
178,300
|
|
|
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
|
|
|