|
Closing price on 1/4/2010
|
|
| Open |
41.80 |
| High |
44.60 |
| Low |
41.80 |
| Volume |
80,000 |
| Split-adjusted Price |
2.53 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2009
|
-0.50 / -1.54%
|
31.10
|
32.50
|
31.00
|
32.00
|
31.50
|
1.82
|
8,000
|
|
|
12/16/2009
|
-1.50 / -4.41%
|
33.00
|
33.00
|
32.20
|
32.50
|
32.63
|
1.85
|
10,800
|
|
|
12/15/2009
|
0.00 / 0.00%
|
33.00
|
34.80
|
33.00
|
34.00
|
33.95
|
1.93
|
5,400
|
|
|
12/14/2009
|
+1.90 / +5.92%
|
33.80
|
34.00
|
32.40
|
34.00
|
33.68
|
1.93
|
15,900
|
|
|
12/11/2009
|
-1.90 / -5.59%
|
33.10
|
33.10
|
32.10
|
32.10
|
32.39
|
1.82
|
10,600
|
|
|
12/10/2009
|
-0.40 / -1.16%
|
34.00
|
36.00
|
33.70
|
34.00
|
34.48
|
1.93
|
7,000
|
|
|
12/9/2009
|
-0.80 / -2.27%
|
34.50
|
36.40
|
34.00
|
34.40
|
34.37
|
1.95
|
12,800
|
|
|
12/8/2009
|
-1.80 / -4.86%
|
37.40
|
37.40
|
35.10
|
35.20
|
36.08
|
2.00
|
11,200
|
|
|
12/7/2009
|
0.00 / 0.00%
|
37.10
|
37.50
|
37.00
|
37.00
|
37.21
|
2.10
|
29,400
|
|
|
12/4/2009
|
-1.00 / -2.63%
|
36.80
|
37.00
|
36.00
|
37.00
|
36.73
|
2.10
|
18,600
|
|
|
12/3/2009
|
-0.30 / -0.78%
|
38.90
|
39.20
|
37.00
|
38.00
|
37.38
|
2.16
|
36,200
|
|
|
12/2/2009
|
-3.20 / -7.71%
|
40.30
|
40.50
|
38.20
|
38.30
|
39.22
|
2.18
|
19,800
|
|
|
12/1/2009
|
+1.30 / +3.23%
|
40.00
|
41.90
|
40.00
|
41.50
|
41.02
|
2.36
|
20,100
|
|
|
11/30/2009
|
+3.20 / +8.65%
|
36.20
|
40.20
|
36.20
|
40.20
|
39.51
|
2.28
|
10,200
|
|
|
11/27/2009
|
-0.30 / -0.80%
|
35.20
|
39.90
|
35.00
|
37.00
|
37.58
|
2.10
|
17,900
|
|
|
11/26/2009
|
-2.40 / -6.05%
|
38.00
|
38.00
|
37.30
|
37.30
|
37.33
|
2.12
|
37,700
|
|
|
11/25/2009
|
-2.30 / -5.48%
|
41.50
|
41.50
|
39.70
|
39.70
|
40.09
|
2.26
|
27,700
|
|
|
11/24/2009
|
-1.50 / -3.45%
|
43.50
|
43.90
|
42.00
|
42.00
|
42.60
|
2.39
|
22,900
|
|
|
11/23/2009
|
-1.40 / -3.12%
|
44.00
|
44.00
|
43.00
|
43.50
|
43.21
|
2.47
|
41,400
|
|
|