|
Closing price on 8/2/2010
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
29.50 |
| Volume |
52,100 |
| Split-adjusted Price |
19.55 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.70
|
19.55
|
52,100
|
|
|
7/30/2010
|
-0.20 / -0.67%
|
29.60
|
30.50
|
29.50
|
29.60
|
29.86
|
19.62
|
57,600
|
|
|
7/29/2010
|
+0.10 / +0.34%
|
28.70
|
30.00
|
28.50
|
29.80
|
29.46
|
19.75
|
90,900
|
|
|
7/28/2010
|
-0.80 / -2.62%
|
30.40
|
30.40
|
29.70
|
29.70
|
30.03
|
19.69
|
127,400
|
|
|
7/27/2010
|
-0.40 / -1.29%
|
31.50
|
31.60
|
30.30
|
30.50
|
30.84
|
20.22
|
114,200
|
|
|
7/26/2010
|
-1.00 / -3.13%
|
31.50
|
31.50
|
30.70
|
30.90
|
30.99
|
20.48
|
57,400
|
|
|
7/23/2010
|
+0.60 / +1.92%
|
32.00
|
32.00
|
31.40
|
31.90
|
31.53
|
21.14
|
88,900
|
|
|
7/22/2010
|
+0.20 / +0.64%
|
31.30
|
31.70
|
31.00
|
31.30
|
31.38
|
20.75
|
86,700
|
|
|
7/21/2010
|
-0.20 / -0.64%
|
31.30
|
31.40
|
30.90
|
31.10
|
31.09
|
20.61
|
70,000
|
|
|
7/20/2010
|
+0.10 / +0.32%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.18
|
20.75
|
81,600
|
|
|
7/19/2010
|
-0.40 / -1.27%
|
31.60
|
31.70
|
31.00
|
31.20
|
31.25
|
20.68
|
69,600
|
|
|
7/16/2010
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.30
|
31.60
|
31.55
|
20.95
|
44,700
|
|
|
7/15/2010
|
-0.60 / -1.86%
|
31.20
|
32.30
|
31.20
|
31.60
|
31.70
|
20.95
|
46,100
|
|
|
7/14/2010
|
-0.20 / -0.62%
|
33.50
|
33.60
|
32.00
|
32.20
|
32.28
|
21.34
|
214,400
|
|
|
7/13/2010
|
+2.00 / +6.58%
|
30.80
|
32.50
|
30.80
|
32.40
|
31.98
|
21.48
|
184,700
|
|
|
7/12/2010
|
+0.30 / +1.00%
|
29.50
|
30.60
|
29.50
|
30.40
|
30.36
|
20.15
|
71,400
|
|
|
7/9/2010
|
+0.20 / +0.67%
|
30.00
|
30.30
|
30.00
|
30.10
|
30.06
|
19.95
|
26,000
|
|
|
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
|
|
|