|
Closing price on 12/5/2008
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
4,200 |
| Split-adjusted Price |
5.86 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.78
|
5.86
|
4,200
|
|
|
12/4/2008
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.99
|
5.83
|
2,900
|
|
|
12/3/2008
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.86
|
200
|
|
|
12/2/2008
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.03
|
5.86
|
2,100
|
|
|
12/1/2008
|
-1.00 / -5.88%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.15
|
5.86
|
4,600
|
|
|
11/28/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.23
|
1,500
|
|
|
11/27/2008
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.04
|
5.94
|
2,600
|
|
|
11/26/2008
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.01
|
5.86
|
2,100
|
|
|
11/25/2008
|
-0.60 / -3.59%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.07
|
5.90
|
1,600
|
|
|
11/24/2008
|
+0.60 / +3.73%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.88
|
6.12
|
600
|
|
|
11/21/2008
|
+0.30 / +1.90%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.73
|
5.90
|
400
|
|
|
11/20/2008
|
-0.50 / -3.07%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.08
|
5.79
|
1,100
|
|
|
11/19/2008
|
+0.10 / +0.62%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.78
|
5.97
|
1,200
|
|
|
11/18/2008
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.98
|
5.94
|
10,800
|
|
|
11/17/2008
|
-0.30 / -1.88%
|
14.90
|
15.80
|
14.90
|
15.70
|
15.52
|
5.75
|
3,000
|
|
|
11/14/2008
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.86
|
0
|
|
|
11/13/2008
|
-0.70 / -4.24%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.98
|
5.79
|
5,800
|
|
|
11/12/2008
|
+0.60 / +3.77%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.78
|
6.05
|
2,600
|
|
|
11/11/2008
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.79
|
5.83
|
18,300
|
|
|
11/10/2008
|
+1.00 / +7.14%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.91
|
5.50
|
1,000
|
|
|
11/7/2008
|
-0.60 / -4.11%
|
14.00
|
15.70
|
13.80
|
14.00
|
14.15
|
5.13
|
1,500
|
|
|
11/6/2008
|
-2.30 / -13.61%
|
14.60
|
16.00
|
14.60
|
14.60
|
14.67
|
5.35
|
3,700
|
|
|
11/5/2008
|
+0.90 / +5.63%
|
16.00
|
16.90
|
15.10
|
16.90
|
15.43
|
6.19
|
7,200
|
|
|
11/4/2008
|
-0.10 / -0.62%
|
15.10
|
16.80
|
15.10
|
16.00
|
15.91
|
5.86
|
2,500
|
|
|
11/3/2008
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.90
|
0
|
|
|
10/31/2008
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.90
|
1,200
|
|
|
10/30/2008
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.53
|
300
|
|
|
10/29/2008
|
+0.80 / +5.76%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.23
|
5.39
|
300
|
|
|
10/28/2008
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.80
|
5.09
|
2,500
|
|
|
10/27/2008
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.09
|
1,100
|
|
|