|
Closing price on 12/2/2009
|
|
| Open |
40.30 |
| High |
40.50 |
| Low |
38.20 |
| Volume |
19,800 |
| Split-adjusted Price |
2.18 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-3.20 / -7.71%
|
40.30
|
40.50
|
38.20
|
38.30
|
39.22
|
2.18
|
19,800
|
|
|
12/1/2009
|
+1.30 / +3.23%
|
40.00
|
41.90
|
40.00
|
41.50
|
41.02
|
2.36
|
20,100
|
|
|
11/30/2009
|
+3.20 / +8.65%
|
36.20
|
40.20
|
36.20
|
40.20
|
39.51
|
2.28
|
10,200
|
|
|
11/27/2009
|
-0.30 / -0.80%
|
35.20
|
39.90
|
35.00
|
37.00
|
37.58
|
2.10
|
17,900
|
|
|
11/26/2009
|
-2.40 / -6.05%
|
38.00
|
38.00
|
37.30
|
37.30
|
37.33
|
2.12
|
37,700
|
|
|
11/25/2009
|
-2.30 / -5.48%
|
41.50
|
41.50
|
39.70
|
39.70
|
40.09
|
2.26
|
27,700
|
|
|
11/24/2009
|
-1.50 / -3.45%
|
43.50
|
43.90
|
42.00
|
42.00
|
42.60
|
2.39
|
22,900
|
|
|
11/23/2009
|
-1.40 / -3.12%
|
44.00
|
44.00
|
43.00
|
43.50
|
43.21
|
2.47
|
41,400
|
|
|
11/20/2009
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.90
|
44.90
|
45.06
|
2.55
|
17,900
|
|
|
11/19/2009
|
+0.70 / +1.58%
|
45.00
|
45.00
|
44.00
|
44.90
|
44.79
|
2.55
|
52,900
|
|
|
11/18/2009
|
+0.20 / +0.45%
|
44.20
|
46.40
|
43.00
|
44.20
|
44.94
|
2.51
|
50,400
|
|
|
11/17/2009
|
+0.40 / +0.92%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.17
|
2.50
|
9,100
|
|
|
11/16/2009
|
-0.40 / -0.91%
|
45.00
|
45.00
|
43.60
|
43.60
|
44.51
|
2.48
|
1,700
|
|
|
11/13/2009
|
+2.00 / +4.76%
|
43.00
|
45.00
|
43.00
|
44.00
|
44.14
|
2.50
|
10,400
|
|
|
11/12/2009
|
-3.00 / -6.67%
|
45.00
|
46.00
|
42.00
|
42.00
|
45.03
|
2.39
|
26,200
|
|
|
11/11/2009
|
+0.50 / +1.12%
|
46.00
|
46.00
|
44.50
|
45.00
|
44.83
|
2.56
|
44,700
|
|
|
11/10/2009
|
-0.60 / -1.33%
|
45.50
|
45.50
|
44.40
|
44.50
|
44.67
|
2.53
|
28,300
|
|
|
11/9/2009
|
-0.70 / -1.53%
|
45.50
|
45.60
|
45.10
|
45.10
|
45.33
|
2.56
|
20,600
|
|
|
11/6/2009
|
-2.70 / -5.57%
|
50.00
|
50.00
|
45.60
|
45.80
|
48.35
|
2.60
|
84,900
|
|
|
11/5/2009
|
+1.50 / +3.19%
|
45.50
|
49.00
|
45.50
|
48.50
|
47.75
|
2.76
|
103,600
|
|
|
11/4/2009
|
-0.50 / -1.05%
|
45.10
|
48.90
|
44.70
|
47.00
|
46.97
|
2.67
|
89,300
|
|
|
11/3/2009
|
-0.10 / -0.21%
|
48.50
|
48.50
|
44.60
|
47.50
|
47.78
|
2.70
|
56,700
|
|
|
11/2/2009
|
-3.30 / -6.48%
|
51.00
|
51.00
|
47.40
|
47.60
|
47.52
|
2.70
|
95,500
|
|
|
10/30/2009
|
+3.00 / +6.26%
|
50.90
|
50.90
|
50.00
|
50.90
|
50.89
|
2.89
|
82,600
|
|
|
10/29/2009
|
+2.90 / +6.44%
|
45.00
|
47.90
|
44.00
|
47.90
|
47.56
|
2.72
|
232,600
|
|
|
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
|
|
|