|
Closing price on 1/29/2010
|
|
| Open |
44.00 |
| High |
45.00 |
| Low |
43.00 |
| Volume |
19,400 |
| Split-adjusted Price |
2.51 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
-0.10 / -0.23%
|
44.00
|
45.00
|
43.00
|
44.10
|
44.15
|
2.51
|
19,400
|
|
|
1/28/2010
|
-0.30 / -0.67%
|
44.50
|
45.50
|
43.10
|
44.20
|
44.54
|
2.51
|
38,700
|
|
|
1/27/2010
|
+2.50 / +5.95%
|
44.40
|
44.50
|
42.10
|
44.50
|
44.17
|
2.53
|
157,200
|
|
|
1/26/2010
|
+2.50 / +6.33%
|
41.80
|
42.00
|
40.00
|
42.00
|
41.64
|
2.39
|
91,700
|
|
|
1/25/2010
|
+2.40 / +6.47%
|
39.20
|
39.50
|
37.10
|
39.50
|
39.26
|
2.24
|
13,800
|
|
|
1/22/2010
|
+0.10 / +0.27%
|
37.00
|
38.00
|
36.80
|
37.10
|
37.05
|
2.11
|
20,100
|
|
|
1/21/2010
|
-0.60 / -1.60%
|
39.20
|
39.20
|
36.50
|
37.00
|
36.77
|
2.10
|
10,900
|
|
|
1/20/2010
|
-1.60 / -4.08%
|
41.00
|
41.00
|
37.60
|
37.60
|
39.19
|
2.14
|
7,600
|
|
|
1/19/2010
|
+0.90 / +2.35%
|
39.50
|
39.50
|
38.80
|
39.20
|
39.11
|
2.23
|
14,800
|
|
|
1/18/2010
|
-1.70 / -4.25%
|
39.50
|
40.00
|
38.30
|
38.30
|
39.07
|
2.18
|
28,400
|
|
|
1/15/2010
|
-0.20 / -0.50%
|
40.40
|
40.40
|
38.80
|
40.00
|
39.68
|
2.27
|
9,200
|
|
|
1/14/2010
|
-0.80 / -1.95%
|
40.30
|
41.00
|
39.60
|
40.20
|
40.43
|
2.28
|
17,000
|
|
|
1/13/2010
|
+2.30 / +5.94%
|
40.90
|
41.60
|
38.50
|
41.00
|
40.25
|
2.33
|
11,500
|
|
|
1/12/2010
|
-0.80 / -2.03%
|
39.30
|
40.00
|
38.10
|
38.70
|
38.88
|
2.20
|
30,000
|
|
|
1/11/2010
|
-0.70 / -1.74%
|
39.50
|
39.60
|
39.00
|
39.50
|
39.26
|
2.24
|
74,800
|
|
|
1/8/2010
|
-2.60 / -6.07%
|
44.50
|
44.50
|
40.20
|
40.20
|
41.90
|
2.28
|
47,100
|
|
|
1/7/2010
|
-2.20 / -4.89%
|
45.00
|
45.00
|
42.70
|
42.80
|
43.17
|
2.43
|
62,100
|
|
|
1/6/2010
|
+0.20 / +0.45%
|
46.10
|
46.20
|
43.10
|
45.00
|
45.89
|
2.56
|
46,300
|
|
|
1/5/2010
|
+0.20 / +0.45%
|
47.00
|
47.30
|
44.60
|
44.80
|
46.10
|
2.55
|
27,800
|
|
|
1/4/2010
|
+2.60 / +6.19%
|
41.80
|
44.60
|
41.80
|
44.60
|
44.47
|
2.53
|
80,000
|
|
|
12/31/2009
|
+2.70 / +6.87%
|
40.50
|
42.00
|
39.50
|
42.00
|
41.74
|
2.39
|
71,900
|
|
|
12/30/2009
|
+2.20 / +5.93%
|
36.40
|
39.90
|
36.40
|
39.30
|
39.34
|
2.23
|
28,900
|
|
|
12/29/2009
|
-2.70 / -6.78%
|
41.00
|
41.00
|
37.10
|
37.10
|
39.14
|
2.11
|
17,000
|
|
|
12/28/2009
|
+2.10 / +5.57%
|
40.10
|
40.10
|
38.00
|
39.80
|
39.83
|
2.26
|
49,600
|
|
|
12/25/2009
|
+1.20 / +3.29%
|
37.70
|
37.70
|
37.00
|
37.70
|
37.50
|
2.14
|
50,200
|
|
|
12/24/2009
|
+0.90 / +2.53%
|
35.40
|
36.50
|
35.00
|
36.50
|
35.31
|
2.07
|
13,600
|
|
|
12/23/2009
|
+0.60 / +1.71%
|
35.50
|
35.60
|
35.00
|
35.60
|
35.31
|
2.02
|
20,400
|
|
|
12/22/2009
|
-0.70 / -1.96%
|
35.50
|
35.90
|
35.00
|
35.00
|
35.19
|
1.99
|
23,700
|
|
|
12/21/2009
|
+2.00 / +5.93%
|
35.00
|
35.70
|
34.00
|
35.70
|
35.38
|
2.03
|
40,900
|
|
|
12/18/2009
|
+1.70 / +5.31%
|
32.90
|
33.70
|
32.90
|
33.70
|
33.43
|
1.91
|
18,300
|
|
|