|
Closing price on 9/17/2010
|
|
| Open |
25.00 |
| High |
25.80 |
| Low |
24.70 |
| Volume |
61,100 |
| Split-adjusted Price |
17.70 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+1.10 / +4.49%
|
25.00
|
25.80
|
24.70
|
25.60
|
25.23
|
17.70
|
61,100
|
|
|
9/16/2010
|
+0.80 / +3.38%
|
24.10
|
24.60
|
23.80
|
24.50
|
24.36
|
16.94
|
31,700
|
|
|
9/15/2010
|
-1.30 / -5.20%
|
25.00
|
25.00
|
23.70
|
23.70
|
24.15
|
16.39
|
82,000
|
|
|
9/14/2010
|
+0.70 / +2.88%
|
25.80
|
25.80
|
24.50
|
25.00
|
24.81
|
17.29
|
11,800
|
|
|
9/13/2010
|
-0.40 / -1.62%
|
25.10
|
25.10
|
24.10
|
24.30
|
24.27
|
16.80
|
41,600
|
|
|
9/10/2010
|
-1.60 / -6.08%
|
26.90
|
27.30
|
24.50
|
24.70
|
25.14
|
17.08
|
23,300
|
|
|
9/9/2010
|
+1.30 / +5.20%
|
25.00
|
26.50
|
25.00
|
26.30
|
26.07
|
18.19
|
95,200
|
|
|
9/8/2010
|
-0.70 / -2.72%
|
25.60
|
25.60
|
24.30
|
25.00
|
24.79
|
17.29
|
25,900
|
|
|
9/7/2010
|
-1.10 / -4.10%
|
26.00
|
26.50
|
25.00
|
25.70
|
26.01
|
17.77
|
50,200
|
|
|
9/6/2010
|
+1.00 / +3.88%
|
27.00
|
27.20
|
26.10
|
26.80
|
26.68
|
18.53
|
51,100
|
|
|
9/1/2010
|
+0.30 / +1.18%
|
26.00
|
26.00
|
25.30
|
25.80
|
25.77
|
17.84
|
46,200
|
|
|
8/31/2010
|
+1.20 / +4.94%
|
24.40
|
25.70
|
24.30
|
25.50
|
25.36
|
17.63
|
106,800
|
|
|
8/30/2010
|
+1.30 / +5.65%
|
23.10
|
24.30
|
23.10
|
24.30
|
24.12
|
16.80
|
83,600
|
|
|
8/27/2010
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.84
|
15.90
|
67,300
|
|
|
8/26/2010
|
+0.10 / +0.44%
|
22.80
|
23.70
|
22.50
|
22.80
|
23.00
|
15.77
|
148,400
|
|
|
8/25/2010
|
-1.30 / -5.42%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.77
|
15.70
|
111,300
|
|
|
8/24/2010
|
-1.40 / -5.51%
|
25.20
|
25.40
|
24.00
|
24.00
|
24.22
|
16.59
|
170,300
|
|
|
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
|
|
|