|
Closing price on 8/3/2009
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
8,600 |
| Split-adjusted Price |
7.74 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2009
|
-0.80 / -4.62%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.35
|
7.74
|
8,600
|
|
|
7/31/2009
|
-1.20 / -6.49%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.34
|
8.11
|
10,100
|
|
|
7/30/2009
|
-1.30 / -6.57%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.54
|
8.68
|
1,200
|
|
|
7/29/2009
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.29
|
100
|
|
|
7/28/2009
|
+1.20 / +6.59%
|
17.70
|
19.40
|
17.70
|
19.40
|
18.55
|
9.10
|
400
|
|
|
7/27/2009
|
-1.30 / -6.67%
|
20.60
|
20.60
|
18.00
|
18.20
|
18.34
|
8.54
|
2,100
|
|
|
7/24/2009
|
-0.50 / -2.50%
|
20.40
|
20.40
|
19.10
|
19.50
|
19.30
|
9.15
|
35,700
|
|
|
7/23/2009
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.45
|
9.38
|
1,200
|
|
|
7/22/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.38
|
0
|
|
|
7/21/2009
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.38
|
100
|
|
|
7/20/2009
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.90
|
19.90
|
20.85
|
9.33
|
2,100
|
|
|
7/17/2009
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.33
|
2,000
|
|
|
7/16/2009
|
+1.20 / +6.70%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.00
|
8.96
|
3,100
|
|
|
7/15/2009
|
-1.10 / -5.79%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.98
|
8.40
|
3,300
|
|
|
7/14/2009
|
-1.30 / -6.40%
|
20.30
|
20.40
|
19.00
|
19.00
|
19.16
|
8.91
|
6,100
|
|
|
7/13/2009
|
-1.50 / -6.88%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.44
|
9.52
|
1,400
|
|
|
7/10/2009
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.23
|
2,500
|
|
|
7/9/2009
|
+0.50 / +2.18%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.98
|
2,500
|
|
|
7/8/2009
|
-0.90 / -3.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.74
|
2,000
|
|
|
7/7/2009
|
+1.20 / +5.31%
|
22.00
|
23.80
|
22.00
|
23.80
|
23.26
|
11.16
|
7,000
|
|
|
7/6/2009
|
-1.80 / -7.38%
|
24.00
|
25.00
|
22.60
|
22.60
|
23.60
|
10.60
|
21,600
|
|
|
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
|
|
|