|
Closing price on 7/3/2009
|
|
| Open |
24.20 |
| High |
24.40 |
| Low |
24.20 |
| Volume |
2,000 |
| Split-adjusted Price |
11.45 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2009
|
+0.70 / +2.95%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.30
|
11.45
|
2,000
|
|
|
7/2/2009
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.12
|
0
|
|
|
7/1/2009
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.12
|
0
|
|
|
6/30/2009
|
+1.80 / +8.18%
|
22.80
|
23.80
|
22.80
|
23.80
|
23.65
|
11.16
|
6,000
|
|
|
6/29/2009
|
-0.30 / -1.35%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.75
|
10.32
|
6,000
|
|
|
6/26/2009
|
+1.10 / +5.19%
|
21.80
|
22.90
|
20.30
|
22.30
|
22.08
|
10.46
|
14,900
|
|
|
6/25/2009
|
-0.60 / -2.75%
|
24.00
|
24.00
|
21.20
|
21.20
|
21.76
|
9.94
|
9,900
|
|
|
6/24/2009
|
-0.30 / -1.36%
|
23.20
|
23.20
|
21.80
|
21.80
|
22.66
|
10.23
|
2,600
|
|
|
6/23/2009
|
+0.50 / +2.31%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.80
|
10.37
|
1,000
|
|
|
6/22/2009
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.13
|
0
|
|
|
6/19/2009
|
+0.50 / +2.38%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.61
|
10.08
|
1,900
|
|
|
6/18/2009
|
+0.50 / +2.44%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.37
|
9.85
|
7,500
|
|
|
6/17/2009
|
-1.20 / -5.53%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.62
|
5,200
|
|
|
6/16/2009
|
-2.30 / -9.58%
|
24.50
|
24.50
|
21.70
|
21.70
|
21.95
|
10.18
|
5,500
|
|
|
6/15/2009
|
+2.00 / +9.09%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.27
|
11.26
|
1,500
|
|
|
6/12/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.00
|
22.00
|
23.03
|
10.32
|
7,500
|
|
|
6/11/2009
|
+1.50 / +7.32%
|
21.50
|
22.80
|
21.50
|
22.00
|
22.03
|
10.32
|
3,200
|
|
|
6/10/2009
|
-1.40 / -6.39%
|
22.80
|
22.80
|
20.50
|
20.50
|
21.50
|
9.62
|
7,300
|
|
|
6/9/2009
|
+1.20 / +5.80%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.83
|
10.27
|
29,200
|
|
|
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
|
|
|