|
Closing price on 10/6/2009
|
|
| Open |
24.50 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
8,900 |
| Split-adjusted Price |
6.98 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2009
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.17
|
5.96
|
49,300
|
|
|
9/9/2009
|
+1.10 / +5.85%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.88
|
5.60
|
27,200
|
|
|
9/8/2009
|
-0.80 / -4.08%
|
19.40
|
19.40
|
18.20
|
18.80
|
18.61
|
5.29
|
14,100
|
|
|
9/7/2009
|
+1.10 / +5.95%
|
18.40
|
19.60
|
18.20
|
19.60
|
18.36
|
5.51
|
23,000
|
|
|
9/4/2009
|
-0.20 / -1.07%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.44
|
5.20
|
8,200
|
|
|
9/3/2009
|
-1.00 / -5.08%
|
18.50
|
19.40
|
18.10
|
18.70
|
18.62
|
5.26
|
14,100
|
|
|
9/1/2009
|
+0.10 / +0.51%
|
19.90
|
19.90
|
18.80
|
19.70
|
19.42
|
5.54
|
14,800
|
|
|
8/31/2009
|
-0.20 / -1.01%
|
20.40
|
20.70
|
19.50
|
19.60
|
19.92
|
5.51
|
27,600
|
|
|
8/28/2009
|
+0.50 / +2.59%
|
19.30
|
20.60
|
19.00
|
19.80
|
19.49
|
5.57
|
52,600
|
|
|
8/27/2009
|
+1.20 / +6.63%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.27
|
5.43
|
40,700
|
|
|
8/26/2009
|
+1.20 / +7.10%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.09
|
24,900
|
|
|
8/25/2009
|
-0.10 / -0.59%
|
17.70
|
17.70
|
16.80
|
16.90
|
16.96
|
4.75
|
15,300
|
|
|