|
Closing price on 9/3/2009
|
|
| Open |
18.50 |
| High |
19.40 |
| Low |
18.10 |
| Volume |
14,100 |
| Split-adjusted Price |
5.26 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/24/2009
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.88
|
4.78
|
2,600
|
|
|
8/21/2009
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.26
|
4.73
|
3,500
|
|
|
8/20/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.50
|
1,800
|
|
|
8/19/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.64
|
4,300
|
|
|
8/18/2009
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.64
|
200
|
|
|
8/17/2009
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.70
|
100
|
|
|
8/14/2009
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.64
|
600
|
|
|
8/13/2009
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.40
|
16.40
|
16.49
|
4.61
|
3,000
|
|
|
8/12/2009
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.35
|
4.64
|
2,000
|
|
|
8/11/2009
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.11
|
4.61
|
6,700
|
|
|
8/10/2009
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.92
|
4.50
|
4,600
|
|
|
8/7/2009
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.73
|
4.42
|
900
|
|
|
8/6/2009
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.50
|
1,100
|
|
|
8/5/2009
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.01
|
4.56
|
2,700
|
|
|
8/4/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.50
|
2,100
|
|
|
8/3/2009
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.40
|
4.50
|
200
|
|
|
7/31/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.50
|
2,000
|
|
|
7/30/2009
|
-0.20 / -1.23%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.98
|
4.50
|
9,800
|
|
|
7/29/2009
|
-0.80 / -4.71%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.24
|
4.56
|
14,000
|
|
|
7/28/2009
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.26
|
4.78
|
2,900
|
|
|
7/27/2009
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.06
|
100
|
|
|
7/24/2009
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.00
|
17.70
|
17.63
|
4.98
|
14,500
|
|
|
7/23/2009
|
0.00 / 0.00%
|
18.90
|
18.90
|
16.70
|
17.90
|
16.73
|
5.03
|
18,200
|
|
|