|
Closing price on 9/7/2009
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
5,800 |
| Split-adjusted Price |
7.97 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2009
|
-0.90 / -5.03%
|
16.70
|
17.90
|
16.70
|
17.00
|
17.42
|
7.97
|
7,900
|
|
|
8/7/2009
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.40
|
0
|
|
|
8/6/2009
|
+1.30 / +7.88%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.86
|
8.35
|
1,900
|
|
|
8/5/2009
|
-0.10 / -0.60%
|
18.20
|
18.20
|
16.50
|
16.50
|
17.07
|
7.74
|
3,100
|
|
|
8/4/2009
|
+0.10 / +0.61%
|
17.30
|
17.30
|
16.60
|
16.60
|
17.20
|
7.79
|
700
|
|
|
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
|
|
|