|
Closing price on 3/12/2012
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
11,900 |
| Split-adjusted Price |
2.13 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2012
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.32
|
2.13
|
11,900
|
|
|
3/9/2012
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.47
|
2.15
|
10,700
|
|
|
3/8/2012
|
-0.30 / -1.69%
|
17.70
|
17.80
|
16.70
|
17.50
|
17.52
|
2.15
|
24,500
|
|
|
3/7/2012
|
-0.30 / -1.66%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.77
|
2.18
|
19,700
|
|
|
3/6/2012
|
-0.60 / -3.21%
|
19.70
|
19.70
|
17.50
|
18.10
|
18.15
|
2.22
|
32,400
|
|
|
3/5/2012
|
+0.70 / +3.89%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.64
|
2.29
|
12,700
|
|
|
3/2/2012
|
+0.90 / +5.26%
|
18.30
|
18.30
|
17.30
|
18.00
|
17.53
|
2.21
|
34,800
|
|
|
3/1/2012
|
+0.10 / +0.59%
|
16.60
|
17.50
|
16.60
|
17.10
|
17.28
|
2.10
|
17,700
|
|
|
2/29/2012
|
-0.70 / -3.95%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.04
|
2.08
|
101,600
|
|
|
2/28/2012
|
-1.20 / -6.35%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.98
|
2.17
|
17,600
|
|
|
2/27/2012
|
-0.30 / -1.56%
|
18.60
|
19.00
|
18.50
|
18.90
|
18.79
|
2.32
|
27,700
|
|
|
2/24/2012
|
-0.20 / -1.03%
|
19.30
|
19.80
|
19.00
|
19.20
|
19.35
|
2.35
|
11,000
|
|
|
2/23/2012
|
+1.20 / +6.59%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.22
|
2.38
|
56,100
|
|
|
2/22/2012
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.17
|
2.23
|
35,500
|
|
|
2/21/2012
|
+1.00 / +6.21%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
2.10
|
110,500
|
|
|
2/20/2012
|
+1.00 / +6.62%
|
16.00
|
16.10
|
15.60
|
16.10
|
16.02
|
1.97
|
76,200
|
|
|
2/17/2012
|
+0.90 / +6.34%
|
13.60
|
15.10
|
13.60
|
15.10
|
15.05
|
1.85
|
37,100
|
|
|
2/16/2012
|
-0.80 / -5.33%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.18
|
1.74
|
5,500
|
|
|
2/15/2012
|
+0.70 / +4.90%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.96
|
1.84
|
6,600
|
|
|
2/14/2012
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.29
|
1.75
|
4,500
|
|
|
2/13/2012
|
-0.80 / -5.26%
|
16.10
|
16.10
|
14.40
|
14.40
|
14.79
|
1.77
|
1,300
|
|
|
2/10/2012
|
-0.40 / -2.56%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.13
|
1.86
|
10,400
|
|
|
2/9/2012
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.00
|
15.60
|
15.54
|
1.91
|
48,700
|
|
|
2/8/2012
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.10
|
15.80
|
15.59
|
1.94
|
8,600
|
|
|
2/7/2012
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
1.96
|
600
|
|
|
2/6/2012
|
-0.10 / -0.62%
|
17.10
|
18.20
|
16.00
|
16.10
|
16.05
|
1.97
|
8,800
|
|
|
2/3/2012
|
-0.20 / -1.22%
|
16.90
|
17.50
|
16.20
|
16.20
|
17.09
|
1.99
|
14,100
|
|
|
2/2/2012
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.01
|
3,300
|
|
|
2/1/2012
|
+1.00 / +6.94%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.36
|
1.89
|
15,600
|
|
|
1/31/2012
|
+0.40 / +2.86%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
1.77
|
19,100
|
|
|