|
Closing price on 6/8/2009
|
|
| Open |
19.70 |
| High |
20.70 |
| Low |
19.70 |
| Volume |
15,900 |
| Split-adjusted Price |
9.71 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2009
|
+1.70 / +8.95%
|
19.70
|
20.70
|
19.70
|
20.70
|
20.49
|
9.71
|
15,900
|
|
|
6/5/2009
|
+0.10 / +0.53%
|
18.50
|
19.70
|
18.50
|
19.00
|
19.43
|
8.91
|
14,300
|
|
|
6/4/2009
|
+0.60 / +3.28%
|
18.30
|
18.90
|
17.90
|
18.90
|
18.51
|
8.87
|
9,100
|
|
|
6/3/2009
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.40
|
18.30
|
17.70
|
8.58
|
2,200
|
|
|
6/2/2009
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.37
|
8.58
|
300
|
|
|
6/1/2009
|
+0.90 / +5.11%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.29
|
8.68
|
4,000
|
|
|
5/29/2009
|
+1.90 / +12.10%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.69
|
8.26
|
900
|
|
|
5/28/2009
|
-1.10 / -6.55%
|
17.90
|
17.90
|
15.70
|
15.70
|
16.80
|
7.36
|
200
|
|
|
5/27/2009
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.88
|
300
|
|
|
5/26/2009
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.44
|
100
|
|
|
5/25/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.97
|
100
|
|
|
5/22/2009
|
-0.90 / -5.26%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.27
|
7.60
|
1,100
|
|
|
5/21/2009
|
+1.10 / +6.88%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.71
|
8.02
|
4,200
|
|
|
5/20/2009
|
+1.00 / +6.67%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
7.50
|
6,800
|
|
|
5/19/2009
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.04
|
600
|
|
|
5/18/2009
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.66
|
400
|
|
|
5/15/2009
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.80
|
100
|
|
|
5/14/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.71
|
1,000
|
|
|
5/13/2009
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.31
|
6.71
|
1,000
|
|
|
5/12/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.71
|
800
|
|
|
5/11/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.71
|
900
|
|
|
5/8/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.71
|
0
|
|
|
5/7/2009
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.71
|
1,500
|
|
|
5/6/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.27
|
6.80
|
3,100
|
|
|
5/5/2009
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.80
|
100
|
|
|
5/4/2009
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
6.66
|
400
|
|
|
4/29/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.47
|
0
|
|
|
4/28/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.47
|
100
|
|
|
4/27/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.47
|
0
|
|
|
4/24/2009
|
+1.00 / +7.81%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.47
|
0
|
|
|