|
Closing price on 7/4/2012
|
|
| Open |
38.50 |
| High |
38.60 |
| Low |
38.20 |
| Volume |
181,160 |
| Split-adjusted Price |
16.53 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
-0.30 / -0.78%
|
38.50
|
38.60
|
38.20
|
38.30
|
38.41
|
16.53
|
181,160
|
|
|
7/3/2012
|
+0.10 / +0.26%
|
38.30
|
38.80
|
38.20
|
38.60
|
38.47
|
16.66
|
98,880
|
|
|
7/2/2012
|
+0.10 / +0.26%
|
38.70
|
40.00
|
38.40
|
38.50
|
38.54
|
16.61
|
421,900
|
|
|
6/29/2012
|
-0.10 / -0.26%
|
38.70
|
38.70
|
38.40
|
38.40
|
38.43
|
16.57
|
591,130
|
|
|
6/28/2012
|
+0.50 / +1.32%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.43
|
16.61
|
314,740
|
|
|
6/27/2012
|
+0.10 / +0.26%
|
37.80
|
38.40
|
37.80
|
38.00
|
38.04
|
16.40
|
56,490
|
|
|
6/26/2012
|
0.00 / 0.00%
|
37.20
|
37.90
|
37.20
|
37.90
|
37.72
|
16.36
|
107,410
|
|
|
6/25/2012
|
-0.70 / -1.81%
|
38.70
|
38.70
|
37.60
|
37.90
|
38.10
|
16.36
|
216,300
|
|
|
6/22/2012
|
+0.10 / +0.26%
|
38.40
|
38.80
|
38.30
|
38.60
|
38.52
|
16.66
|
409,790
|
|
|
6/21/2012
|
+0.10 / +0.26%
|
38.80
|
38.80
|
38.10
|
38.50
|
38.50
|
16.61
|
143,970
|
|
|
6/20/2012
|
+0.50 / +1.32%
|
37.90
|
38.70
|
37.90
|
38.40
|
38.24
|
16.57
|
224,150
|
|
|
6/19/2012
|
0.00 / 0.00%
|
37.90
|
38.20
|
37.60
|
37.90
|
37.91
|
16.36
|
297,540
|
|
|
6/18/2012
|
+0.80 / +2.16%
|
37.30
|
38.00
|
37.30
|
37.90
|
37.64
|
16.36
|
181,580
|
|
|
6/15/2012
|
+0.70 / +1.92%
|
36.40
|
37.30
|
36.40
|
37.10
|
36.85
|
16.01
|
80,460
|
|
|
6/14/2012
|
0.00 / 0.00%
|
36.20
|
36.80
|
36.10
|
36.40
|
36.34
|
15.71
|
120,860
|
|
|
6/13/2012
|
+0.10 / +0.28%
|
36.70
|
36.70
|
36.10
|
36.40
|
36.36
|
15.71
|
33,550
|
|
|
6/12/2012
|
-0.50 / -1.36%
|
37.50
|
37.50
|
36.30
|
36.30
|
36.57
|
15.67
|
200,760
|
|
|
6/11/2012
|
-0.70 / -1.87%
|
37.00
|
37.90
|
36.80
|
36.80
|
37.13
|
15.88
|
176,110
|
|
|
6/8/2012
|
0.00 / 0.00%
|
37.80
|
39.30
|
37.40
|
37.50
|
38.17
|
16.18
|
450,060
|
|
|
6/7/2012
|
+1.70 / +4.75%
|
36.30
|
37.50
|
35.80
|
37.50
|
37.28
|
16.18
|
380,210
|
|
|
6/6/2012
|
+0.20 / +0.56%
|
35.60
|
36.00
|
35.30
|
35.80
|
35.66
|
15.45
|
101,300
|
|
|
6/5/2012
|
0.00 / 0.00%
|
35.00
|
35.90
|
35.00
|
35.60
|
35.34
|
15.36
|
330,550
|
|
|
6/4/2012
|
-1.60 / -4.30%
|
36.80
|
36.80
|
35.60
|
35.60
|
36.19
|
15.36
|
383,250
|
|
|
6/1/2012
|
0.00 / 0.00%
|
37.00
|
37.40
|
37.00
|
37.20
|
37.24
|
16.05
|
138,370
|
|
|
5/31/2012
|
-0.60 / -1.59%
|
37.20
|
37.80
|
36.70
|
37.20
|
37.12
|
16.05
|
269,030
|
|
|
5/30/2012
|
+1.10 / +3.00%
|
37.00
|
37.90
|
36.70
|
37.80
|
37.54
|
16.31
|
170,280
|
|
|
5/29/2012
|
-0.90 / -2.39%
|
36.30
|
37.00
|
36.10
|
36.70
|
36.60
|
15.84
|
418,300
|
|
|
5/28/2012
|
-1.40 / -3.59%
|
39.20
|
39.20
|
37.50
|
37.60
|
37.97
|
16.23
|
457,400
|
|
|
5/25/2012
|
+0.10 / +0.26%
|
38.90
|
39.80
|
37.10
|
39.00
|
38.73
|
16.83
|
927,260
|
|
|
5/24/2012
|
-2.00 / -4.89%
|
39.00
|
40.00
|
38.90
|
38.90
|
38.94
|
16.79
|
1,009,380
|
|
|