|
Closing price on 10/22/2009
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
26.50 |
| Volume |
5,000 |
| Split-adjusted Price |
12.66 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
+1.40 / +5.47%
|
29.00
|
29.00
|
26.50
|
27.00
|
27.29
|
12.66
|
5,000
|
|
|
10/21/2009
|
-1.40 / -5.19%
|
28.70
|
28.70
|
25.60
|
25.60
|
27.26
|
12.01
|
21,900
|
|
|
10/20/2009
|
+1.00 / +3.85%
|
27.20
|
27.20
|
26.70
|
27.00
|
26.91
|
12.66
|
29,900
|
|
|
10/19/2009
|
-0.20 / -0.76%
|
25.50
|
26.00
|
25.20
|
26.00
|
25.54
|
12.20
|
5,600
|
|
|
10/16/2009
|
-0.30 / -1.13%
|
28.70
|
28.70
|
26.20
|
26.20
|
26.93
|
12.29
|
7,000
|
|
|
10/15/2009
|
-0.50 / -1.85%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.86
|
12.43
|
6,400
|
|
|
10/14/2009
|
+1.70 / +6.72%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.71
|
12.66
|
6,900
|
|
|
10/13/2009
|
-1.60 / -5.95%
|
27.50
|
27.50
|
25.10
|
25.30
|
25.27
|
11.87
|
13,800
|
|
|
10/12/2009
|
+1.30 / +5.08%
|
26.50
|
26.90
|
26.40
|
26.90
|
26.81
|
12.62
|
21,900
|
|
|
10/9/2009
|
+1.80 / +7.56%
|
25.00
|
25.60
|
23.90
|
25.60
|
25.17
|
12.01
|
24,500
|
|
|
10/8/2009
|
+0.20 / +0.85%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.98
|
11.16
|
4,200
|
|
|
10/7/2009
|
+0.30 / +1.29%
|
23.80
|
24.60
|
23.60
|
23.60
|
23.79
|
11.07
|
2,700
|
|
|
10/6/2009
|
+1.30 / +5.91%
|
23.40
|
23.40
|
23.00
|
23.30
|
23.32
|
10.93
|
3,700
|
|
|
10/5/2009
|
-1.50 / -6.38%
|
21.80
|
22.10
|
21.80
|
22.00
|
21.94
|
10.32
|
2,700
|
|
|
10/2/2009
|
-1.50 / -6.00%
|
24.80
|
24.80
|
23.10
|
23.50
|
23.41
|
11.02
|
4,700
|
|
|
10/1/2009
|
+0.50 / +2.04%
|
25.50
|
25.50
|
24.40
|
25.00
|
24.84
|
11.73
|
4,800
|
|
|
9/30/2009
|
+0.80 / +3.38%
|
24.00
|
25.00
|
24.00
|
24.50
|
24.48
|
11.49
|
21,600
|
|
|
9/29/2009
|
+0.20 / +0.85%
|
23.60
|
24.00
|
23.50
|
23.70
|
23.70
|
11.12
|
15,300
|
|
|
9/28/2009
|
+0.50 / +2.17%
|
23.70
|
23.90
|
22.80
|
23.50
|
23.62
|
11.02
|
6,600
|
|
|
9/25/2009
|
+0.40 / +1.77%
|
22.50
|
23.70
|
22.50
|
23.00
|
22.92
|
10.79
|
9,600
|
|
|
9/24/2009
|
+1.00 / +4.63%
|
22.60
|
22.60
|
21.40
|
22.60
|
22.29
|
10.60
|
4,400
|
|
|
9/23/2009
|
-1.30 / -5.68%
|
21.30
|
23.80
|
21.30
|
21.60
|
22.60
|
10.13
|
1,100
|
|
|
9/22/2009
|
+0.80 / +3.62%
|
23.20
|
23.50
|
21.00
|
22.90
|
22.75
|
10.74
|
26,500
|
|
|
9/21/2009
|
+1.40 / +6.76%
|
20.20
|
22.10
|
20.00
|
22.10
|
22.00
|
10.37
|
18,600
|
|
|
9/18/2009
|
-0.30 / -1.43%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.75
|
9.71
|
14,700
|
|
|
9/17/2009
|
-0.20 / -0.94%
|
22.30
|
22.50
|
21.00
|
21.00
|
22.21
|
9.85
|
12,800
|
|
|
9/16/2009
|
-0.80 / -3.64%
|
23.00
|
23.00
|
21.20
|
21.20
|
22.51
|
9.94
|
13,400
|
|
|
9/15/2009
|
+0.20 / +0.92%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.73
|
10.32
|
25,100
|
|
|
9/14/2009
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.23
|
12,200
|
|
|
9/11/2009
|
+1.00 / +5.15%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.57
|
14,300
|
|
|