|
Closing price on 2/21/2008
|
|
| Open |
81.00 |
| High |
81.00 |
| Low |
71.60 |
| Volume |
111,200 |
| Split-adjusted Price |
3.81 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2008
|
-7.20 / -9.14%
|
81.00
|
81.00
|
71.60
|
71.60
|
71.78
|
3.81
|
111,200
|
|
|
2/20/2008
|
-4.40 / -5.29%
|
80.00
|
85.00
|
78.80
|
78.80
|
80.67
|
4.14
|
47,900
|
|
|
2/19/2008
|
-2.30 / -2.69%
|
83.00
|
87.50
|
83.00
|
83.20
|
85.57
|
4.37
|
54,400
|
|
|
2/18/2008
|
-2.40 / -2.73%
|
85.00
|
86.50
|
82.00
|
85.50
|
84.49
|
4.49
|
60,800
|
|
|
2/15/2008
|
-3.50 / -3.83%
|
86.00
|
88.90
|
84.00
|
87.90
|
86.51
|
4.61
|
54,900
|
|
|
2/14/2008
|
-1.10 / -1.19%
|
91.50
|
94.30
|
88.00
|
91.40
|
92.55
|
4.80
|
101,700
|
|
|
2/13/2008
|
+1.60 / +1.76%
|
99.90
|
99.90
|
91.20
|
92.50
|
95.38
|
4.85
|
241,000
|
|
|
2/12/2008
|
+6.90 / +8.21%
|
90.90
|
90.90
|
90.90
|
90.90
|
90.90
|
4.77
|
66,000
|
|
|
2/1/2008
|
+4.00 / +5.00%
|
80.00
|
85.90
|
80.00
|
84.00
|
82.68
|
4.41
|
84,300
|
|
|
1/31/2008
|
+0.70 / +0.88%
|
84.00
|
86.50
|
75.50
|
80.00
|
79.66
|
4.20
|
60,200
|
|
|
1/30/2008
|
+7.10 / +9.83%
|
79.30
|
79.30
|
75.50
|
79.30
|
79.10
|
4.16
|
57,600
|
|
|
1/29/2008
|
+6.20 / +9.39%
|
67.20
|
72.20
|
67.20
|
72.20
|
72.05
|
3.79
|
16,800
|
|
|
1/28/2008
|
+4.00 / +6.45%
|
63.00
|
68.00
|
63.00
|
66.00
|
65.66
|
3.46
|
2,700
|
|
|
1/25/2008
|
+1.30 / +2.14%
|
61.00
|
64.50
|
61.00
|
62.00
|
62.69
|
3.25
|
15,400
|
|
|
1/24/2008
|
-0.30 / -0.49%
|
62.10
|
62.10
|
60.70
|
60.70
|
61.34
|
3.19
|
3,800
|
|
|
1/23/2008
|
-1.50 / -2.40%
|
60.50
|
61.00
|
60.10
|
61.00
|
60.57
|
3.20
|
14,900
|
|
|
1/22/2008
|
-1.00 / -1.57%
|
62.00
|
63.30
|
61.90
|
62.50
|
62.52
|
3.28
|
5,000
|
|
|
1/21/2008
|
-0.30 / -0.47%
|
64.01
|
66.00
|
63.00
|
63.50
|
63.28
|
3.33
|
7,900
|
|
|
1/18/2008
|
+1.80 / +2.90%
|
63.80
|
65.00
|
63.80
|
63.80
|
64.60
|
3.35
|
8,100
|
|
|
1/17/2008
|
-1.10 / -1.74%
|
62.04
|
63.00
|
60.00
|
62.00
|
62.27
|
3.25
|
1,100
|
|
|
1/16/2008
|
+5.10 / +8.79%
|
60.00
|
63.10
|
60.00
|
63.10
|
63.02
|
3.31
|
9,900
|
|
|
1/15/2008
|
-3.50 / -5.69%
|
56.80
|
58.00
|
56.80
|
58.00
|
57.44
|
3.04
|
20,600
|
|
|
1/14/2008
|
-3.50 / -5.38%
|
63.12
|
64.10
|
61.50
|
61.50
|
63.06
|
3.23
|
4,900
|
|
|
1/11/2008
|
-1.00 / -1.52%
|
64.50
|
66.00
|
64.40
|
65.00
|
65.15
|
3.41
|
5,800
|
|
|
1/10/2008
|
-2.00 / -2.94%
|
63.52
|
66.00
|
63.10
|
66.00
|
64.37
|
3.46
|
2,500
|
|
|
1/9/2008
|
-1.50 / -2.16%
|
68.93
|
70.00
|
66.50
|
68.00
|
68.10
|
3.57
|
7,000
|
|
|
1/8/2008
|
-1.00 / -1.42%
|
69.92
|
71.00
|
69.50
|
69.50
|
70.45
|
3.65
|
4,600
|
|
|
1/7/2008
|
-2.10 / -2.89%
|
71.89
|
73.00
|
67.00
|
70.50
|
70.96
|
3.70
|
7,900
|
|
|
1/4/2008
|
0.00 / 0.00%
|
72.60
|
73.50
|
72.60
|
72.60
|
72.89
|
3.81
|
2,000
|
|
|
1/3/2008
|
-1.40 / -1.89%
|
72.00
|
72.60
|
72.00
|
72.60
|
72.36
|
3.81
|
500
|
|
|