|
Closing price on 12/19/2008
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
30.60 |
| Volume |
8,600 |
| Split-adjusted Price |
1.63 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
-0.90 / -2.86%
|
31.00
|
32.00
|
30.60
|
30.60
|
31.01
|
1.63
|
8,600
|
|
|
12/18/2008
|
+0.90 / +2.94%
|
30.00
|
31.60
|
30.00
|
31.50
|
30.99
|
1.68
|
12,300
|
|
|
12/17/2008
|
-0.30 / -0.97%
|
29.50
|
31.30
|
29.20
|
30.60
|
30.83
|
1.63
|
13,300
|
|
|
12/16/2008
|
-2.60 / -7.76%
|
31.20
|
32.50
|
30.90
|
30.90
|
30.93
|
1.65
|
32,800
|
|
|
12/15/2008
|
+1.00 / +3.08%
|
34.00
|
34.00
|
32.50
|
33.50
|
33.17
|
1.78
|
44,000
|
|
|
12/12/2008
|
+2.00 / +6.56%
|
32.00
|
32.50
|
31.00
|
32.50
|
32.26
|
1.73
|
85,100
|
|
|
12/11/2008
|
+1.40 / +4.81%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.36
|
1.62
|
13,500
|
|
|
12/10/2008
|
-2.40 / -7.62%
|
29.60
|
30.00
|
29.00
|
29.10
|
29.27
|
1.55
|
22,000
|
|
|
12/9/2008
|
-0.50 / -1.56%
|
30.80
|
32.20
|
30.10
|
31.50
|
31.06
|
1.68
|
26,200
|
|
|
12/8/2008
|
-1.50 / -4.48%
|
32.20
|
33.50
|
31.70
|
32.00
|
32.17
|
1.70
|
44,400
|
|
|
12/5/2008
|
-1.50 / -4.29%
|
32.80
|
34.90
|
32.50
|
33.50
|
34.02
|
1.78
|
26,500
|
|
|
12/4/2008
|
+1.00 / +2.94%
|
36.50
|
36.50
|
34.20
|
35.00
|
34.93
|
1.86
|
9,700
|
|
|
12/3/2008
|
-0.50 / -1.45%
|
35.80
|
35.80
|
33.70
|
34.00
|
34.20
|
1.81
|
4,800
|
|
|
12/2/2008
|
-0.90 / -2.54%
|
33.00
|
34.70
|
33.00
|
34.50
|
34.23
|
1.84
|
11,300
|
|
|
12/1/2008
|
+0.40 / +1.14%
|
35.00
|
35.50
|
33.00
|
35.40
|
34.72
|
1.89
|
30,100
|
|
|
11/28/2008
|
+2.40 / +7.36%
|
33.50
|
35.00
|
33.40
|
35.00
|
34.84
|
1.86
|
35,500
|
|
|
11/27/2008
|
-1.50 / -4.40%
|
34.80
|
35.00
|
32.60
|
32.60
|
32.84
|
1.74
|
36,900
|
|
|
11/26/2008
|
-1.90 / -5.28%
|
36.00
|
36.00
|
34.10
|
34.10
|
34.97
|
1.82
|
14,900
|
|
|
11/25/2008
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.80
|
36.00
|
36.07
|
1.92
|
25,900
|
|
|
11/24/2008
|
-1.20 / -3.23%
|
37.90
|
37.90
|
35.60
|
36.00
|
36.08
|
1.92
|
23,400
|
|
|
11/21/2008
|
+0.70 / +1.92%
|
35.00
|
37.20
|
35.00
|
37.20
|
36.00
|
1.98
|
24,700
|
|
|
11/20/2008
|
-2.10 / -5.44%
|
37.00
|
38.00
|
36.50
|
36.50
|
36.89
|
1.94
|
38,100
|
|
|
11/19/2008
|
-1.40 / -3.50%
|
39.80
|
40.00
|
38.60
|
38.60
|
39.18
|
2.06
|
40,900
|
|
|
11/18/2008
|
-1.20 / -2.91%
|
39.00
|
40.80
|
39.00
|
40.00
|
39.77
|
2.13
|
26,500
|
|
|
11/17/2008
|
+0.30 / +0.73%
|
43.50
|
43.50
|
40.40
|
41.20
|
41.13
|
2.19
|
41,700
|
|
|
11/14/2008
|
+1.90 / +4.87%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
2.18
|
15,200
|
|
|
11/13/2008
|
+1.50 / +4.00%
|
35.50
|
39.00
|
35.40
|
39.00
|
38.27
|
2.08
|
76,300
|
|
|
11/12/2008
|
-1.00 / -2.60%
|
36.50
|
37.50
|
36.00
|
37.50
|
36.48
|
2.00
|
110,500
|
|
|
11/11/2008
|
-2.70 / -6.55%
|
41.30
|
41.30
|
38.50
|
38.50
|
38.67
|
2.05
|
41,000
|
|
|
11/10/2008
|
+0.40 / +0.98%
|
41.20
|
44.00
|
40.80
|
41.20
|
41.28
|
2.19
|
21,900
|
|
|