|
Closing price on 8/18/2009
|
|
| Open |
26.90 |
| High |
27.80 |
| Low |
26.90 |
| Volume |
101,000 |
| Split-adjusted Price |
13.04 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
+0.50 / +1.86%
|
26.90
|
27.80
|
26.90
|
27.40
|
27.24
|
13.04
|
101,000
|
|
|
8/17/2009
|
-0.10 / -0.37%
|
26.60
|
27.40
|
26.50
|
26.90
|
26.93
|
12.81
|
46,200
|
|
|
8/14/2009
|
-0.10 / -0.37%
|
27.20
|
27.50
|
26.90
|
27.00
|
27.03
|
12.85
|
27,200
|
|
|
8/13/2009
|
-0.10 / -0.37%
|
27.50
|
28.60
|
27.00
|
27.10
|
27.99
|
12.90
|
53,700
|
|
|
8/12/2009
|
+0.40 / +1.49%
|
26.50
|
27.30
|
26.50
|
27.20
|
26.92
|
12.95
|
100,500
|
|
|
8/11/2009
|
+0.40 / +1.52%
|
26.20
|
26.90
|
25.60
|
26.80
|
26.53
|
12.76
|
63,600
|
|
|
8/10/2009
|
+0.30 / +1.15%
|
26.20
|
26.90
|
26.20
|
26.40
|
26.58
|
12.57
|
46,200
|
|
|
8/7/2009
|
-0.30 / -1.14%
|
26.40
|
26.40
|
26.00
|
26.10
|
26.24
|
12.42
|
18,700
|
|
|
8/6/2009
|
+0.30 / +1.15%
|
26.30
|
27.00
|
26.10
|
26.40
|
26.57
|
12.57
|
86,800
|
|
|
8/5/2009
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.10
|
26.05
|
12.42
|
16,200
|
|
|
8/4/2009
|
+0.40 / +1.56%
|
25.90
|
26.10
|
25.70
|
26.10
|
25.99
|
12.42
|
40,300
|
|
|
8/3/2009
|
-0.50 / -1.91%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.73
|
12.23
|
3,100
|
|
|
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
|
|
|