|
Closing price on 10/20/2010
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
31.80 |
| Volume |
19,000 |
| Split-adjusted Price |
1.94 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-1.00 / -2.94%
|
33.50
|
33.50
|
31.80
|
33.00
|
32.31
|
1.94
|
19,000
|
|
|
10/19/2010
|
-1.00 / -2.86%
|
34.50
|
34.50
|
33.90
|
34.00
|
34.14
|
2.00
|
7,700
|
|
|
10/18/2010
|
-0.50 / -1.41%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.74
|
2.06
|
6,000
|
|
|
10/15/2010
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
2.09
|
100
|
|
|
10/14/2010
|
-0.40 / -1.11%
|
35.80
|
35.90
|
35.00
|
35.50
|
35.51
|
2.09
|
2,600
|
|
|
10/13/2010
|
+1.40 / +4.06%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.78
|
2.11
|
2,500
|
|
|
10/12/2010
|
-1.00 / -2.82%
|
36.00
|
36.80
|
34.50
|
34.50
|
35.97
|
2.03
|
5,300
|
|
|
10/11/2010
|
+0.80 / +2.31%
|
34.80
|
35.90
|
34.80
|
35.50
|
35.49
|
2.09
|
1,300
|
|
|
10/8/2010
|
-1.30 / -3.61%
|
36.60
|
36.60
|
34.70
|
34.70
|
35.11
|
2.04
|
3,500
|
|
|
10/7/2010
|
-1.00 / -2.70%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.61
|
2.12
|
3,800
|
|
|
10/6/2010
|
+0.90 / +2.49%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.65
|
2.18
|
21,000
|
|
|
10/5/2010
|
+2.40 / +7.12%
|
35.40
|
36.10
|
35.40
|
36.10
|
35.98
|
2.12
|
69,500
|
|
|
10/4/2010
|
-1.30 / -3.71%
|
35.00
|
35.00
|
33.00
|
33.70
|
33.89
|
1.98
|
14,800
|
|
|
10/1/2010
|
-0.30 / -0.85%
|
35.10
|
35.10
|
34.70
|
35.00
|
34.98
|
2.06
|
6,400
|
|
|
9/30/2010
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.70
|
35.30
|
34.95
|
2.08
|
12,600
|
|
|
9/29/2010
|
-0.70 / -1.94%
|
36.10
|
36.10
|
35.30
|
35.30
|
35.45
|
2.08
|
4,500
|
|
|
9/28/2010
|
0.00 / 0.00%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.08
|
2.12
|
9,700
|
|
|
9/27/2010
|
+0.30 / +0.84%
|
36.20
|
36.30
|
35.80
|
36.00
|
35.95
|
2.12
|
11,400
|
|
|
9/24/2010
|
-0.40 / -1.11%
|
36.00
|
36.00
|
35.60
|
35.70
|
35.97
|
2.10
|
15,800
|
|
|
9/23/2010
|
+0.10 / +0.28%
|
36.10
|
36.10
|
35.70
|
36.10
|
35.94
|
2.12
|
20,500
|
|
|
9/22/2010
|
-0.30 / -0.83%
|
36.20
|
36.50
|
36.00
|
36.00
|
36.09
|
2.12
|
16,900
|
|
|
9/21/2010
|
-0.70 / -1.89%
|
36.00
|
36.50
|
36.00
|
36.30
|
36.14
|
2.14
|
8,200
|
|
|
9/20/2010
|
-0.10 / -0.27%
|
38.00
|
38.00
|
36.00
|
37.00
|
37.31
|
2.18
|
7,300
|
|
|
9/17/2010
|
+1.20 / +3.34%
|
35.90
|
37.30
|
35.50
|
37.10
|
36.90
|
2.18
|
23,500
|
|
|
9/16/2010
|
-0.20 / -0.55%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
2.11
|
7,700
|
|
|
9/15/2010
|
-0.20 / -0.55%
|
35.80
|
36.10
|
35.80
|
36.10
|
36.00
|
2.12
|
8,200
|
|
|
9/14/2010
|
+0.30 / +0.83%
|
36.00
|
36.50
|
36.00
|
36.30
|
36.12
|
2.14
|
24,800
|
|
|
9/13/2010
|
-0.70 / -1.91%
|
37.00
|
37.20
|
35.40
|
36.00
|
35.81
|
2.12
|
5,800
|
|
|
9/10/2010
|
-0.80 / -2.13%
|
37.00
|
38.00
|
36.00
|
36.70
|
36.66
|
2.16
|
24,300
|
|
|
9/9/2010
|
+0.90 / +2.46%
|
35.00
|
38.00
|
34.60
|
37.50
|
36.74
|
2.21
|
11,500
|
|
|