|
Closing price on 8/23/2010
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.40 |
| Volume |
32,200 |
| Split-adjusted Price |
17.56 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.80 / -3.05%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.66
|
17.56
|
32,200
|
|
|
8/20/2010
|
-0.30 / -1.13%
|
26.50
|
26.90
|
25.10
|
26.20
|
26.11
|
18.12
|
82,900
|
|
|
8/19/2010
|
+0.50 / +1.92%
|
27.30
|
27.30
|
26.40
|
26.50
|
26.53
|
18.32
|
24,200
|
|
|
8/18/2010
|
-1.10 / -4.06%
|
26.80
|
27.00
|
26.00
|
26.00
|
26.57
|
17.98
|
23,100
|
|
|
8/17/2010
|
-1.90 / -6.55%
|
27.80
|
27.80
|
27.00
|
27.10
|
27.24
|
18.74
|
27,200
|
|
|
8/16/2010
|
+1.40 / +5.07%
|
28.40
|
29.10
|
28.40
|
29.00
|
28.98
|
19.22
|
69,900
|
|
|
8/13/2010
|
+1.00 / +3.76%
|
26.90
|
27.80
|
26.90
|
27.60
|
27.16
|
18.29
|
68,900
|
|
|
8/12/2010
|
-1.80 / -6.34%
|
28.00
|
28.00
|
26.20
|
26.60
|
26.94
|
17.63
|
153,500
|
|
|
8/11/2010
|
+0.20 / +0.71%
|
28.00
|
28.60
|
28.00
|
28.40
|
28.14
|
18.82
|
33,200
|
|
|
8/10/2010
|
-0.20 / -0.70%
|
28.50
|
28.50
|
27.50
|
28.20
|
27.99
|
18.69
|
104,100
|
|
|
8/9/2010
|
-0.10 / -0.35%
|
28.60
|
29.50
|
28.20
|
28.40
|
28.43
|
18.82
|
62,100
|
|
|
8/6/2010
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.49
|
18.89
|
77,000
|
|
|
8/5/2010
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.70
|
29.00
|
28.95
|
19.22
|
59,400
|
|
|
8/4/2010
|
-0.30 / -1.02%
|
29.90
|
29.90
|
28.90
|
29.10
|
29.00
|
19.29
|
108,200
|
|
|
8/3/2010
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.40
|
29.40
|
29.53
|
19.49
|
45,800
|
|
|
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
|
|
|