|
Closing price on 10/28/2009
|
|
| Open |
43.50 |
| High |
45.90 |
| Low |
43.50 |
| Volume |
104,100 |
| Split-adjusted Price |
2.56 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
+1.50 / +3.45%
|
43.50
|
45.90
|
43.50
|
45.00
|
44.79
|
2.56
|
104,100
|
|
|
10/27/2009
|
-1.10 / -2.47%
|
44.50
|
45.00
|
42.10
|
43.50
|
42.91
|
2.47
|
49,600
|
|
|
10/26/2009
|
-3.40 / -7.08%
|
45.50
|
46.50
|
44.60
|
44.60
|
45.00
|
2.53
|
47,800
|
|
|
10/23/2009
|
-1.20 / -2.44%
|
50.00
|
50.00
|
46.30
|
48.00
|
47.87
|
2.73
|
59,100
|
|
|
10/22/2009
|
-1.90 / -3.72%
|
51.10
|
51.60
|
48.00
|
49.20
|
49.62
|
2.80
|
33,000
|
|
|
10/21/2009
|
-1.40 / -2.67%
|
51.80
|
52.50
|
49.00
|
51.10
|
51.44
|
2.90
|
54,700
|
|
|
10/20/2009
|
+2.00 / +3.96%
|
52.00
|
52.60
|
50.80
|
52.50
|
51.75
|
2.98
|
51,500
|
|
|
10/19/2009
|
-0.90 / -1.75%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.82
|
2.87
|
45,500
|
|
|
10/16/2009
|
-2.10 / -3.93%
|
52.00
|
52.50
|
51.20
|
51.40
|
51.37
|
2.92
|
168,500
|
|
|
10/15/2009
|
-1.00 / -1.83%
|
57.20
|
57.20
|
53.00
|
53.50
|
54.96
|
3.04
|
93,400
|
|
|
10/14/2009
|
+1.90 / +3.61%
|
52.40
|
56.00
|
51.50
|
54.50
|
53.46
|
3.10
|
136,300
|
|
|
10/13/2009
|
+3.40 / +6.91%
|
52.60
|
52.60
|
51.00
|
52.60
|
52.50
|
2.99
|
354,000
|
|
|
10/12/2009
|
+3.20 / +6.96%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
2.80
|
37,000
|
|
|
10/9/2009
|
+2.20 / +5.02%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
2.61
|
32,700
|
|
|
10/8/2009
|
+2.50 / +6.05%
|
41.90
|
43.80
|
41.90
|
43.80
|
42.99
|
2.49
|
124,800
|
|
|
10/7/2009
|
+1.70 / +4.29%
|
40.50
|
41.30
|
40.50
|
41.30
|
41.01
|
2.35
|
49,100
|
|
|
10/6/2009
|
+1.50 / +3.94%
|
40.00
|
40.00
|
39.00
|
39.60
|
39.27
|
2.25
|
23,700
|
|
|
10/5/2009
|
-0.90 / -2.31%
|
38.00
|
40.00
|
38.00
|
38.10
|
38.47
|
2.16
|
37,700
|
|
|
10/2/2009
|
-1.20 / -2.99%
|
38.00
|
39.00
|
37.80
|
39.00
|
38.01
|
2.22
|
27,600
|
|
|
10/1/2009
|
-1.00 / -2.43%
|
41.50
|
41.50
|
40.00
|
40.20
|
40.57
|
2.28
|
54,700
|
|
|
9/30/2009
|
+0.80 / +1.98%
|
40.50
|
41.40
|
40.00
|
41.20
|
40.95
|
2.34
|
121,800
|
|
|
9/29/2009
|
-0.20 / -0.49%
|
41.50
|
41.50
|
40.00
|
40.40
|
40.54
|
2.30
|
27,600
|
|
|
9/28/2009
|
-0.80 / -1.93%
|
41.80
|
41.80
|
40.40
|
40.60
|
40.72
|
2.31
|
74,500
|
|
|
9/25/2009
|
+0.40 / +0.98%
|
39.50
|
41.50
|
39.50
|
41.40
|
40.90
|
2.35
|
37,800
|
|
|
9/24/2009
|
0.00 / 0.00%
|
42.00
|
43.00
|
40.50
|
41.00
|
41.47
|
2.33
|
43,500
|
|
|
9/23/2009
|
+0.50 / +1.23%
|
40.50
|
43.10
|
40.30
|
41.00
|
42.04
|
2.33
|
100,800
|
|
|
9/22/2009
|
+0.10 / +0.25%
|
40.20
|
40.50
|
40.00
|
40.50
|
40.31
|
2.30
|
88,800
|
|
|
9/21/2009
|
+0.20 / +0.50%
|
40.10
|
40.50
|
40.00
|
40.40
|
40.19
|
2.30
|
77,500
|
|
|
9/18/2009
|
+0.20 / +0.50%
|
39.50
|
40.50
|
39.50
|
40.20
|
40.12
|
2.28
|
76,300
|
|
|
9/17/2009
|
+0.30 / +0.76%
|
40.00
|
40.30
|
39.50
|
40.00
|
39.85
|
2.27
|
77,200
|
|
|