|
Closing price on 10/22/2009
|
|
| Open |
32.20 |
| High |
33.50 |
| Low |
31.10 |
| Volume |
31,800 |
| Split-adjusted Price |
9.00 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
-0.20 / -0.62%
|
32.20
|
33.50
|
31.10
|
32.00
|
31.82
|
9.00
|
31,800
|
|
|
10/21/2009
|
-2.30 / -6.67%
|
34.00
|
37.00
|
32.20
|
32.20
|
32.40
|
9.06
|
30,800
|
|
|
10/20/2009
|
+2.00 / +6.15%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.56
|
9.70
|
31,700
|
|
|
10/19/2009
|
+1.80 / +5.86%
|
32.30
|
32.50
|
32.00
|
32.50
|
32.44
|
9.14
|
49,100
|
|
|
10/16/2009
|
+1.30 / +4.42%
|
30.70
|
30.70
|
29.00
|
30.70
|
30.37
|
8.63
|
28,800
|
|
|
10/15/2009
|
+1.50 / +5.38%
|
28.00
|
29.40
|
28.00
|
29.40
|
28.68
|
8.27
|
61,200
|
|
|
10/14/2009
|
+1.90 / +7.31%
|
27.00
|
27.90
|
25.50
|
27.90
|
27.50
|
7.85
|
27,400
|
|
|
10/13/2009
|
-1.70 / -6.14%
|
28.00
|
28.00
|
26.00
|
26.00
|
26.13
|
7.31
|
21,100
|
|
|
10/12/2009
|
+1.50 / +5.73%
|
27.90
|
28.00
|
27.00
|
27.70
|
27.73
|
7.79
|
10,400
|
|
|
10/9/2009
|
+1.40 / +5.65%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.18
|
7.37
|
49,400
|
|
|
10/8/2009
|
+0.50 / +2.06%
|
24.10
|
24.80
|
24.10
|
24.80
|
24.46
|
6.98
|
7,000
|
|
|
10/7/2009
|
-0.50 / -2.02%
|
24.80
|
24.80
|
23.70
|
24.30
|
24.26
|
6.83
|
17,600
|
|
|
10/6/2009
|
-0.10 / -0.40%
|
24.50
|
24.80
|
24.00
|
24.80
|
24.37
|
6.98
|
8,900
|
|
|
10/5/2009
|
+0.20 / +0.81%
|
25.00
|
25.00
|
23.60
|
24.90
|
24.49
|
7.00
|
3,100
|
|
|
10/2/2009
|
-0.80 / -3.14%
|
25.40
|
25.40
|
23.80
|
24.70
|
24.62
|
6.95
|
8,500
|
|
|
10/1/2009
|
+0.40 / +1.59%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.17
|
1,000
|
|
|
9/30/2009
|
+0.50 / +2.03%
|
25.00
|
25.50
|
25.00
|
25.10
|
25.10
|
7.06
|
12,600
|
|
|
9/29/2009
|
-1.10 / -4.28%
|
25.80
|
25.80
|
24.50
|
24.60
|
24.78
|
6.92
|
2,600
|
|
|
9/28/2009
|
+0.70 / +2.80%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.18
|
7.23
|
8,500
|
|
|
9/25/2009
|
+0.30 / +1.21%
|
25.50
|
26.50
|
24.00
|
25.00
|
25.14
|
7.03
|
9,100
|
|
|
9/24/2009
|
-0.40 / -1.59%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.82
|
6.95
|
5,200
|
|
|
9/23/2009
|
-0.80 / -3.09%
|
26.50
|
26.50
|
25.00
|
25.10
|
25.36
|
7.06
|
15,400
|
|
|
9/22/2009
|
+0.30 / +1.17%
|
25.40
|
26.50
|
25.00
|
25.90
|
25.34
|
7.28
|
27,200
|
|
|
9/21/2009
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.86
|
7.20
|
51,400
|
|
|
9/18/2009
|
-0.10 / -0.38%
|
27.00
|
27.00
|
25.10
|
26.10
|
25.72
|
7.34
|
43,600
|
|
|
9/17/2009
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.00
|
26.20
|
26.88
|
7.37
|
19,000
|
|
|
9/16/2009
|
+1.70 / +6.94%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
7.37
|
44,900
|
|
|
9/15/2009
|
+0.80 / +3.38%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.89
|
13,400
|
|
|
9/14/2009
|
+1.30 / +5.80%
|
23.00
|
23.70
|
22.20
|
23.70
|
22.86
|
6.67
|
42,300
|
|
|
9/11/2009
|
+1.20 / +5.66%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.23
|
6.30
|
45,400
|
|
|