|
Closing price on 10/3/2008
|
|
| Open |
50.00 |
| High |
53.00 |
| Low |
48.50 |
| Volume |
17,300 |
| Split-adjusted Price |
2.75 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
-1.80 / -3.36%
|
50.00
|
53.00
|
48.50
|
51.70
|
51.26
|
2.75
|
17,300
|
|
|
10/2/2008
|
+2.50 / +4.90%
|
51.50
|
53.50
|
51.00
|
53.50
|
51.91
|
2.85
|
32,400
|
|
|
10/1/2008
|
+0.70 / +1.39%
|
50.40
|
52.00
|
47.10
|
51.00
|
50.34
|
2.72
|
40,100
|
|
|
9/30/2008
|
-3.30 / -6.16%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
2.68
|
1,900
|
|
|
9/29/2008
|
-1.50 / -2.72%
|
56.80
|
56.80
|
53.00
|
53.60
|
54.02
|
2.86
|
36,100
|
|
|
9/26/2008
|
-0.60 / -1.08%
|
58.40
|
58.40
|
55.00
|
55.10
|
56.75
|
2.94
|
54,800
|
|
|
9/25/2008
|
+5.20 / +10.30%
|
52.10
|
55.70
|
52.00
|
55.70
|
54.56
|
2.97
|
94,200
|
|
|
9/24/2008
|
-2.50 / -4.72%
|
52.00
|
55.00
|
49.50
|
50.50
|
52.08
|
2.69
|
24,700
|
|
|
9/23/2008
|
-0.30 / -0.56%
|
57.00
|
57.00
|
49.60
|
53.00
|
51.97
|
2.82
|
94,100
|
|
|
9/22/2008
|
+0.50 / +0.95%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
2.84
|
2,100
|
|
|
9/19/2008
|
+3.50 / +7.10%
|
46.10
|
52.80
|
46.00
|
52.80
|
49.89
|
2.81
|
36,300
|
|
|
9/18/2008
|
-2.60 / -5.01%
|
50.00
|
50.00
|
49.30
|
49.30
|
49.35
|
2.63
|
14,100
|
|
|
9/17/2008
|
-3.70 / -6.65%
|
55.70
|
56.00
|
51.90
|
51.90
|
53.00
|
2.76
|
71,500
|
|
|
9/16/2008
|
-5.40 / -8.85%
|
55.60
|
57.00
|
55.60
|
55.60
|
55.68
|
2.96
|
89,100
|
|
|
9/15/2008
|
+3.90 / +6.83%
|
54.50
|
61.80
|
54.00
|
61.00
|
59.69
|
3.25
|
88,700
|
|
|
9/12/2008
|
-3.40 / -5.62%
|
62.00
|
62.00
|
57.10
|
57.10
|
57.80
|
3.04
|
56,500
|
|
|
9/11/2008
|
-2.10 / -3.35%
|
66.10
|
66.10
|
58.10
|
60.50
|
61.28
|
3.22
|
97,900
|
|
|
9/10/2008
|
+3.60 / +6.10%
|
60.00
|
62.70
|
59.00
|
62.60
|
61.81
|
3.33
|
119,000
|
|
|
9/9/2008
|
+1.30 / +2.25%
|
53.70
|
61.70
|
53.70
|
59.00
|
58.65
|
3.14
|
193,500
|
|
|
9/8/2008
|
-4.30 / -6.94%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
3.07
|
24,400
|
|
|
9/5/2008
|
-3.50 / -5.34%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
3.30
|
20,200
|
|
|
9/4/2008
|
-4.50 / -6.43%
|
75.30
|
75.30
|
65.50
|
65.50
|
66.64
|
3.49
|
230,400
|
|
|
9/3/2008
|
+0.90 / +1.30%
|
69.10
|
73.90
|
64.30
|
70.00
|
70.38
|
3.73
|
218,100
|
|
|
8/29/2008
|
-5.20 / -7.00%
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
3.68
|
25,400
|
|
|
8/28/2008
|
+2.00 / +2.77%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
3.96
|
5,600
|
|
|
8/27/2008
|
-5.20 / -6.71%
|
82.90
|
82.90
|
72.10
|
72.30
|
79.71
|
3.85
|
312,100
|
|
|
8/26/2008
|
+5.00 / +6.90%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
4.13
|
25,700
|
|
|
8/25/2008
|
+4.70 / +6.93%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
3.86
|
21,100
|
|
|
8/22/2008
|
+4.30 / +6.77%
|
67.80
|
67.80
|
66.00
|
67.80
|
67.79
|
3.61
|
158,100
|
|
|
8/21/2008
|
+3.50 / +5.83%
|
62.50
|
63.50
|
62.00
|
63.50
|
63.38
|
3.38
|
84,200
|
|
|