|
Closing price on 5/25/2009
|
|
| Open |
41.00 |
| High |
41.40 |
| Low |
40.20 |
| Volume |
206,310 |
| Split-adjusted Price |
12.75 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+0.90 / +2.24%
|
41.00
|
41.40
|
40.20
|
41.00
|
41.00
|
12.75
|
206,310
|
|
|
5/22/2009
|
+0.10 / +0.25%
|
40.20
|
41.90
|
39.50
|
40.10
|
40.10
|
12.47
|
177,460
|
|
|
5/21/2009
|
+1.90 / +4.99%
|
38.10
|
40.00
|
38.10
|
40.00
|
40.00
|
12.44
|
282,780
|
|
|
5/20/2009
|
+0.90 / +2.42%
|
36.70
|
39.00
|
36.70
|
38.10
|
38.10
|
11.84
|
376,250
|
|
|
5/19/2009
|
0.00 / 0.00%
|
37.90
|
37.90
|
36.50
|
37.20
|
37.20
|
11.56
|
231,660
|
|
|
5/18/2009
|
+0.60 / +1.64%
|
37.50
|
38.00
|
36.60
|
37.20
|
37.20
|
11.56
|
176,200
|
|
|
5/15/2009
|
+1.70 / +4.87%
|
36.60
|
36.60
|
36.00
|
36.60
|
36.60
|
11.38
|
130,960
|
|
|
5/14/2009
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.80
|
34.90
|
34.90
|
10.85
|
131,470
|
|
|
5/13/2009
|
+3.10 / +9.75%
|
32.90
|
34.90
|
32.10
|
34.90
|
34.90
|
10.85
|
274,600
|
|
|
5/12/2009
|
+1.50 / +4.95%
|
30.30
|
31.80
|
30.20
|
31.80
|
31.80
|
9.89
|
260,490
|
|
|
5/11/2009
|
+0.50 / +1.68%
|
30.40
|
30.40
|
29.50
|
30.30
|
30.30
|
9.42
|
157,560
|
|
|
5/8/2009
|
+1.20 / +4.20%
|
28.70
|
30.00
|
28.70
|
29.80
|
29.80
|
9.26
|
141,070
|
|
|
5/7/2009
|
-1.70 / -5.61%
|
30.50
|
30.50
|
28.60
|
28.60
|
28.60
|
8.89
|
170,420
|
|
|
5/6/2009
|
-0.30 / -0.98%
|
29.50
|
30.60
|
29.30
|
30.30
|
30.08
|
9.42
|
127,150
|
|
|
5/5/2009
|
+1.00 / +3.38%
|
31.00
|
31.00
|
30.00
|
30.60
|
30.60
|
9.51
|
255,000
|
|
|
5/4/2009
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
9.20
|
42,230
|
|
|
4/29/2009
|
+0.20 / +0.71%
|
28.00
|
28.30
|
27.90
|
28.20
|
28.20
|
8.77
|
138,810
|
|
|
4/28/2009
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.60
|
28.00
|
28.00
|
8.70
|
87,180
|
|
|
4/27/2009
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.50
|
28.00
|
28.00
|
8.70
|
70,760
|
|
|
4/24/2009
|
+0.40 / +1.45%
|
26.70
|
28.00
|
26.60
|
28.00
|
28.00
|
8.70
|
70,370
|
|
|
4/23/2009
|
-0.90 / -3.16%
|
28.50
|
28.50
|
27.20
|
27.60
|
27.60
|
8.58
|
121,780
|
|
|
4/22/2009
|
0.00 / 0.00%
|
27.50
|
29.00
|
27.10
|
28.50
|
28.50
|
8.86
|
229,470
|
|
|
4/21/2009
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
8.86
|
6,270
|
|
|
4/20/2009
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
9.30
|
20,880
|
|
|
4/17/2009
|
-1.60 / -4.85%
|
33.00
|
33.00
|
31.40
|
31.40
|
31.40
|
9.76
|
90,340
|
|
|
4/16/2009
|
0.00 / 0.00%
|
34.60
|
34.60
|
32.00
|
33.00
|
33.00
|
10.26
|
165,200
|
|
|
4/15/2009
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
10.26
|
346,530
|
|
|
4/14/2009
|
+1.50 / +5.00%
|
30.00
|
31.50
|
29.90
|
31.50
|
31.50
|
9.79
|
163,690
|
|
|
4/13/2009
|
+1.40 / +4.90%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.33
|
13,920
|
|
|
4/10/2009
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
8.89
|
2,000
|
|
|