|
Closing price on 8/19/2008
|
|
| Open |
24.10 |
| High |
25.00 |
| Low |
24.10 |
| Volume |
2,000 |
| Split-adjusted Price |
8.83 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2008
|
-1.40 / -5.49%
|
24.10
|
25.00
|
24.10
|
24.10
|
24.55
|
8.83
|
2,000
|
|
|
8/18/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
25.50
|
25.50
|
25.93
|
9.34
|
900
|
|
|
8/15/2008
|
+0.60 / +2.41%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.34
|
2,400
|
|
|
8/14/2008
|
+0.90 / +3.75%
|
24.00
|
24.90
|
23.90
|
24.90
|
24.59
|
9.12
|
24,200
|
|
|
8/13/2008
|
+0.50 / +2.13%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.96
|
8.79
|
1,000
|
|
|
8/12/2008
|
+0.90 / +3.98%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.32
|
8.61
|
7,100
|
|
|
8/11/2008
|
+0.80 / +3.67%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.28
|
1,800
|
|
|
8/8/2008
|
-0.30 / -1.36%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.79
|
7.99
|
7,200
|
|
|
8/7/2008
|
-0.10 / -0.45%
|
21.30
|
22.10
|
21.30
|
22.10
|
21.99
|
7.73
|
7,400
|
|
|
8/6/2008
|
+0.90 / +4.23%
|
20.60
|
22.20
|
20.60
|
22.20
|
21.31
|
7.77
|
18,400
|
|
|
8/5/2008
|
+0.50 / +2.40%
|
21.60
|
21.60
|
20.90
|
21.30
|
21.42
|
7.45
|
11,400
|
|
|
8/4/2008
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
7.28
|
3,300
|
|
|
8/1/2008
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.00
|
2,100
|
|
|
7/31/2008
|
+0.70 / +3.74%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.33
|
6.79
|
5,600
|
|
|
7/30/2008
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.54
|
4,600
|
|
|
7/29/2008
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.30
|
3,200
|
|
|
7/28/2008
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.09
|
6,200
|
|
|
7/25/2008
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.88
|
700
|
|
|
7/24/2008
|
+0.60 / +3.70%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.22
|
5.88
|
15,700
|
|
|
7/23/2008
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.67
|
2,400
|
|
|
7/22/2008
|
-0.60 / -3.45%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.88
|
100
|
|
|
7/21/2008
|
-0.80 / -4.40%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.09
|
100
|
|
|
7/18/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
16.80
|
18.20
|
18.14
|
6.37
|
2,900
|
|
|
7/17/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.12
|
2,800
|
|
|
7/16/2008
|
-0.90 / -5.06%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.91
|
1,200
|
|
|
7/15/2008
|
-0.10 / -0.56%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.59
|
6.23
|
2,100
|
|
|
7/14/2008
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.10
|
17.90
|
17.25
|
6.26
|
9,500
|
|
|
7/11/2008
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.05
|
2,900
|
|
|
7/10/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.30
|
100
|
|
|
7/9/2008
|
-0.60 / -3.14%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.47
|
200
|
|
|