|
Closing price on 11/7/2008
|
|
| Open |
40.80 |
| High |
43.80 |
| Low |
40.80 |
| Volume |
43,600 |
| Split-adjusted Price |
2.17 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2008
|
-2.70 / -6.21%
|
40.80
|
43.80
|
40.80
|
40.80
|
41.17
|
2.17
|
43,600
|
|
|
11/6/2008
|
-3.20 / -6.85%
|
43.30
|
47.00
|
43.30
|
43.50
|
43.85
|
2.32
|
65,900
|
|
|
11/5/2008
|
+1.50 / +3.32%
|
46.70
|
46.70
|
45.00
|
46.70
|
46.53
|
2.49
|
157,700
|
|
|
11/4/2008
|
+3.20 / +7.62%
|
40.00
|
45.20
|
39.70
|
45.20
|
43.73
|
2.41
|
78,100
|
|
|
11/3/2008
|
-0.30 / -0.71%
|
43.50
|
44.00
|
39.50
|
42.00
|
42.31
|
2.24
|
28,400
|
|
|
10/31/2008
|
+2.30 / +5.75%
|
42.00
|
42.30
|
41.00
|
42.30
|
42.15
|
2.25
|
51,000
|
|
|
10/30/2008
|
+2.60 / +6.95%
|
39.80
|
40.00
|
37.40
|
40.00
|
39.63
|
2.13
|
38,600
|
|
|
10/29/2008
|
-1.10 / -2.86%
|
37.40
|
37.40
|
37.30
|
37.40
|
37.39
|
1.99
|
55,000
|
|
|
10/28/2008
|
+2.40 / +6.65%
|
33.60
|
38.50
|
33.60
|
38.50
|
35.03
|
2.05
|
43,700
|
|
|
10/27/2008
|
-2.40 / -6.23%
|
36.20
|
36.20
|
36.10
|
36.10
|
36.11
|
1.92
|
59,500
|
|
|
10/24/2008
|
-2.60 / -6.33%
|
38.50
|
39.60
|
38.50
|
38.50
|
38.75
|
2.05
|
55,300
|
|
|
10/23/2008
|
-3.40 / -7.64%
|
43.80
|
43.80
|
40.80
|
41.10
|
41.33
|
2.19
|
61,800
|
|
|
10/22/2008
|
-1.00 / -2.20%
|
45.00
|
45.30
|
42.50
|
44.50
|
43.82
|
2.37
|
23,300
|
|
|
10/21/2008
|
+2.20 / +5.08%
|
46.80
|
46.80
|
43.80
|
45.50
|
45.34
|
2.42
|
30,000
|
|
|
10/20/2008
|
-2.20 / -4.84%
|
45.50
|
45.50
|
43.20
|
43.30
|
43.76
|
2.31
|
41,500
|
|
|
10/17/2008
|
+0.70 / +1.56%
|
46.50
|
46.60
|
44.10
|
45.50
|
45.26
|
2.42
|
30,500
|
|
|
10/16/2008
|
-2.30 / -4.88%
|
44.00
|
46.40
|
43.20
|
44.80
|
43.99
|
2.39
|
72,300
|
|
|
10/15/2008
|
+3.00 / +6.80%
|
47.10
|
47.10
|
44.10
|
47.10
|
46.42
|
2.51
|
95,600
|
|
|
10/14/2008
|
+2.60 / +6.27%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.35
|
300
|
|
|
10/13/2008
|
+2.00 / +5.06%
|
39.90
|
42.60
|
39.50
|
41.50
|
41.26
|
2.21
|
34,900
|
|
|
10/10/2008
|
-4.50 / -10.23%
|
39.50
|
44.00
|
39.50
|
39.50
|
39.93
|
2.10
|
50,800
|
|
|
10/9/2008
|
+2.00 / +4.76%
|
41.50
|
44.70
|
40.00
|
44.00
|
42.43
|
2.34
|
71,900
|
|
|
10/8/2008
|
-2.70 / -6.04%
|
41.60
|
43.00
|
41.60
|
42.00
|
41.77
|
2.24
|
75,700
|
|
|
10/7/2008
|
-3.10 / -6.49%
|
44.70
|
44.90
|
44.70
|
44.70
|
44.70
|
2.38
|
87,600
|
|
|
10/6/2008
|
-3.90 / -7.54%
|
47.80
|
48.50
|
47.80
|
47.80
|
47.99
|
2.55
|
62,300
|
|
|
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
|
|
|