|
Closing price on 9/9/2008
|
|
| Open |
43.90 |
| High |
45.00 |
| Low |
39.60 |
| Volume |
112,500 |
| Split-adjusted Price |
15.75 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-3.10 / -7.11%
|
43.90
|
45.00
|
39.60
|
40.50
|
42.43
|
15.75
|
112,500
|
|
|
9/8/2008
|
0.00 / 0.00%
|
46.40
|
46.50
|
40.60
|
43.60
|
42.29
|
16.96
|
191,800
|
|
|
9/5/2008
|
+2.70 / +6.60%
|
43.60
|
43.60
|
42.00
|
43.60
|
43.55
|
16.96
|
481,100
|
|
|
9/4/2008
|
+2.60 / +6.79%
|
40.90
|
40.90
|
38.00
|
40.90
|
40.82
|
15.91
|
526,700
|
|
|
9/3/2008
|
+0.30 / +0.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
14.90
|
23,200
|
|
|
8/29/2008
|
+0.70 / +1.88%
|
34.90
|
39.00
|
34.80
|
38.00
|
35.76
|
14.78
|
238,600
|
|
|
8/28/2008
|
-1.20 / -3.12%
|
37.50
|
37.90
|
37.30
|
37.30
|
37.41
|
14.51
|
78,000
|
|
|
8/27/2008
|
+0.50 / +1.32%
|
40.60
|
40.60
|
38.00
|
38.50
|
40.09
|
14.97
|
325,600
|
|
|
8/26/2008
|
+2.40 / +6.74%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
14.78
|
126,000
|
|
|
8/25/2008
|
+2.00 / +5.95%
|
35.20
|
35.60
|
34.00
|
35.60
|
35.56
|
13.85
|
140,000
|
|
|
8/22/2008
|
+1.00 / +3.07%
|
32.60
|
33.90
|
32.50
|
33.60
|
33.33
|
13.07
|
168,900
|
|
|
8/21/2008
|
+2.40 / +7.95%
|
29.50
|
32.60
|
28.80
|
32.60
|
31.68
|
12.68
|
102,400
|
|
|
8/20/2008
|
-1.90 / -5.92%
|
30.20
|
31.50
|
30.20
|
30.20
|
30.47
|
11.75
|
84,700
|
|
|
8/19/2008
|
-2.70 / -7.76%
|
36.50
|
36.50
|
32.10
|
32.10
|
32.41
|
12.48
|
86,800
|
|
|
8/18/2008
|
+2.20 / +6.75%
|
34.00
|
34.80
|
32.70
|
34.80
|
34.47
|
13.53
|
224,400
|
|
|
8/15/2008
|
+0.70 / +2.19%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
12.68
|
21,800
|
|
|
8/14/2008
|
+1.00 / +3.24%
|
31.90
|
31.90
|
30.00
|
31.90
|
31.44
|
12.41
|
143,000
|
|
|
8/13/2008
|
+0.90 / +3.00%
|
31.20
|
31.20
|
29.00
|
30.90
|
30.71
|
12.02
|
66,000
|
|
|
8/12/2008
|
+1.10 / +3.81%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.97
|
11.67
|
209,400
|
|
|
8/11/2008
|
+1.10 / +3.96%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
11.24
|
13,800
|
|
|
8/8/2008
|
+1.00 / +3.73%
|
27.80
|
27.80
|
26.80
|
27.80
|
27.77
|
10.81
|
34,700
|
|
|
8/7/2008
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.42
|
3,300
|
|
|
8/6/2008
|
+1.00 / +3.88%
|
24.80
|
26.80
|
24.80
|
26.80
|
25.77
|
10.42
|
63,100
|
|
|
8/5/2008
|
-1.00 / -3.73%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
10.03
|
11,800
|
|
|
8/4/2008
|
-0.80 / -2.90%
|
27.00
|
27.20
|
26.70
|
26.80
|
26.81
|
10.42
|
85,300
|
|
|
8/1/2008
|
-0.90 / -3.16%
|
27.40
|
28.90
|
27.40
|
27.60
|
27.75
|
10.73
|
47,000
|
|
|
7/31/2008
|
-0.50 / -1.72%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.54
|
11.08
|
37,800
|
|
|
7/30/2008
|
-0.90 / -3.01%
|
30.00
|
30.90
|
28.70
|
29.00
|
29.62
|
11.28
|
83,800
|
|
|
7/29/2008
|
+0.80 / +2.75%
|
29.90
|
29.90
|
28.90
|
29.90
|
29.79
|
11.63
|
93,600
|
|
|
7/28/2008
|
+0.60 / +2.11%
|
27.40
|
29.40
|
27.40
|
29.10
|
28.82
|
11.32
|
75,500
|
|
|