|
Closing price on 1/15/2008
|
|
| Open |
56.80 |
| High |
58.00 |
| Low |
56.80 |
| Volume |
20,600 |
| Split-adjusted Price |
3.04 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2008
|
-3.50 / -5.69%
|
56.80
|
58.00
|
56.80
|
58.00
|
57.44
|
3.04
|
20,600
|
|
|
1/14/2008
|
-3.50 / -5.38%
|
63.12
|
64.10
|
61.50
|
61.50
|
63.06
|
3.23
|
4,900
|
|
|
1/11/2008
|
-1.00 / -1.52%
|
64.50
|
66.00
|
64.40
|
65.00
|
65.15
|
3.41
|
5,800
|
|
|
1/10/2008
|
-2.00 / -2.94%
|
63.52
|
66.00
|
63.10
|
66.00
|
64.37
|
3.46
|
2,500
|
|
|
1/9/2008
|
-1.50 / -2.16%
|
68.93
|
70.00
|
66.50
|
68.00
|
68.10
|
3.57
|
7,000
|
|
|
1/8/2008
|
-1.00 / -1.42%
|
69.92
|
71.00
|
69.50
|
69.50
|
70.45
|
3.65
|
4,600
|
|
|
1/7/2008
|
-2.10 / -2.89%
|
71.89
|
73.00
|
67.00
|
70.50
|
70.96
|
3.70
|
7,900
|
|
|
1/4/2008
|
0.00 / 0.00%
|
72.60
|
73.50
|
72.60
|
72.60
|
72.89
|
3.81
|
2,000
|
|
|
1/3/2008
|
-1.40 / -1.89%
|
72.00
|
72.60
|
72.00
|
72.60
|
72.36
|
3.81
|
500
|
|
|
1/2/2008
|
+1.00 / +1.37%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.03
|
3.88
|
2,000
|
|
|
12/28/2007
|
-1.50 / -2.01%
|
71.80
|
73.00
|
71.80
|
73.00
|
72.27
|
3.83
|
12,800
|
|
|
12/27/2007
|
+0.50 / +0.68%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.33
|
3.91
|
6,000
|
|
|
12/26/2007
|
-0.50 / -0.67%
|
73.86
|
75.00
|
71.70
|
74.00
|
74.00
|
3.88
|
5,000
|
|
|
12/25/2007
|
+0.30 / +0.40%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.41
|
3.91
|
4,300
|
|
|
12/24/2007
|
-0.20 / -0.27%
|
78.78
|
80.00
|
74.00
|
74.20
|
74.51
|
3.89
|
2,800
|
|
|
12/21/2007
|
+2.40 / +3.33%
|
74.00
|
74.40
|
74.00
|
74.40
|
74.23
|
3.90
|
3,800
|
|
|
12/20/2007
|
-2.80 / -3.74%
|
73.86
|
75.00
|
70.00
|
72.00
|
72.24
|
3.78
|
1,600
|
|
|
12/19/2007
|
-0.20 / -0.27%
|
73.60
|
77.00
|
73.60
|
74.80
|
75.07
|
3.93
|
16,900
|
|
|
12/18/2007
|
+1.50 / +2.04%
|
72.00
|
75.00
|
72.00
|
75.00
|
73.55
|
3.94
|
13,500
|
|
|
12/17/2007
|
-0.90 / -1.21%
|
73.50
|
76.00
|
73.50
|
73.50
|
74.02
|
3.86
|
6,900
|
|
|
12/14/2007
|
-0.60 / -0.80%
|
73.50
|
74.50
|
73.50
|
74.40
|
74.24
|
3.90
|
7,900
|
|
|
12/13/2007
|
-1.00 / -1.32%
|
74.90
|
75.00
|
73.10
|
75.00
|
74.39
|
3.94
|
3,400
|
|
|
12/12/2007
|
+4.00 / +5.56%
|
74.40
|
76.00
|
74.40
|
76.00
|
75.89
|
3.99
|
1,500
|
|
|
12/11/2007
|
-4.00 / -5.26%
|
76.00
|
76.00
|
72.00
|
72.00
|
74.43
|
3.78
|
11,200
|
|
|
12/10/2007
|
-2.00 / -2.56%
|
76.50
|
76.80
|
76.00
|
76.00
|
76.35
|
3.99
|
7,400
|
|
|
12/7/2007
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.40
|
78.00
|
77.98
|
4.09
|
5,700
|
|
|
12/6/2007
|
-1.00 / -1.27%
|
77.10
|
78.00
|
77.00
|
78.00
|
77.36
|
4.09
|
2,800
|
|
|
12/5/2007
|
-2.10 / -2.59%
|
81.00
|
83.00
|
78.00
|
79.00
|
79.90
|
4.15
|
14,100
|
|
|
12/4/2007
|
+2.30 / +2.92%
|
78.00
|
82.00
|
78.00
|
81.10
|
79.97
|
4.26
|
25,400
|
|
|
12/3/2007
|
+2.10 / +2.74%
|
78.80
|
79.50
|
78.00
|
78.80
|
78.50
|
4.14
|
10,300
|
|
|