|
Closing price on 9/22/2009
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
21.00 |
| Volume |
26,500 |
| Split-adjusted Price |
10.74 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2009
|
+0.80 / +3.62%
|
23.20
|
23.50
|
21.00
|
22.90
|
22.75
|
10.74
|
26,500
|
|
|
9/21/2009
|
+1.40 / +6.76%
|
20.20
|
22.10
|
20.00
|
22.10
|
22.00
|
10.37
|
18,600
|
|
|
9/18/2009
|
-0.30 / -1.43%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.75
|
9.71
|
14,700
|
|
|
9/17/2009
|
-0.20 / -0.94%
|
22.30
|
22.50
|
21.00
|
21.00
|
22.21
|
9.85
|
12,800
|
|
|
9/16/2009
|
-0.80 / -3.64%
|
23.00
|
23.00
|
21.20
|
21.20
|
22.51
|
9.94
|
13,400
|
|
|
9/15/2009
|
+0.20 / +0.92%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.73
|
10.32
|
25,100
|
|
|
9/14/2009
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.23
|
12,200
|
|
|
9/11/2009
|
+1.00 / +5.15%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.57
|
14,300
|
|
|
9/10/2009
|
+1.40 / +7.78%
|
18.70
|
19.40
|
18.70
|
19.40
|
19.12
|
9.10
|
24,100
|
|
|
9/9/2009
|
+0.50 / +2.86%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.18
|
8.44
|
6,500
|
|
|
9/8/2009
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.21
|
1,700
|
|
|
9/7/2009
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.28
|
7.97
|
5,800
|
|
|
9/4/2009
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.99
|
8.44
|
1,800
|
|
|
9/3/2009
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.04
|
8.40
|
4,500
|
|
|
9/1/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.44
|
3,900
|
|
|
8/31/2009
|
-0.50 / -2.70%
|
18.60
|
18.70
|
18.00
|
18.00
|
18.27
|
8.44
|
10,900
|
|
|
8/28/2009
|
+1.00 / +5.71%
|
17.40
|
18.50
|
17.30
|
18.50
|
18.33
|
8.68
|
17,200
|
|
|
8/27/2009
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.65
|
8.21
|
200
|
|
|
8/26/2009
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.26
|
400
|
|
|
8/25/2009
|
-0.50 / -2.86%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.90
|
7.97
|
700
|
|
|
8/24/2009
|
+0.30 / +1.74%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.33
|
8.21
|
2,400
|
|
|
8/21/2009
|
-0.70 / -3.91%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.56
|
8.07
|
1,300
|
|
|
8/20/2009
|
+1.20 / +7.19%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.96
|
8.40
|
5,000
|
|
|
8/19/2009
|
+0.30 / +1.83%
|
16.60
|
17.50
|
16.60
|
16.70
|
17.12
|
7.83
|
5,800
|
|
|
8/18/2009
|
-0.10 / -0.61%
|
15.90
|
16.50
|
15.80
|
16.40
|
16.35
|
7.69
|
4,600
|
|
|
8/17/2009
|
-0.50 / -2.94%
|
16.50
|
16.50
|
15.90
|
16.50
|
16.34
|
7.74
|
6,500
|
|
|
8/14/2009
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.79
|
7.97
|
1,800
|
|
|
8/13/2009
|
-1.00 / -5.56%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.19
|
7.97
|
7,800
|
|
|
8/12/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.18
|
8.44
|
2,200
|
|
|
8/11/2009
|
+1.00 / +5.88%
|
17.40
|
18.00
|
17.10
|
18.00
|
17.74
|
8.44
|
1,800
|
|
|