|
Closing price on 3/2/2009
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
25.50 |
| Volume |
20,100 |
| Split-adjusted Price |
1.48 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2009
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.50
|
26.00
|
25.95
|
1.48
|
20,100
|
|
|
2/27/2009
|
+0.50 / +1.94%
|
25.90
|
26.30
|
25.90
|
26.30
|
26.05
|
1.49
|
6,400
|
|
|
2/26/2009
|
-0.30 / -1.15%
|
25.80
|
25.80
|
24.40
|
25.80
|
25.10
|
1.47
|
14,200
|
|
|
2/25/2009
|
+2.00 / +8.30%
|
26.00
|
26.10
|
25.00
|
26.10
|
25.79
|
1.48
|
40,300
|
|
|
2/24/2009
|
-1.30 / -5.12%
|
25.70
|
25.90
|
24.00
|
24.10
|
24.35
|
1.37
|
42,200
|
|
|
2/23/2009
|
-3.60 / -12.41%
|
26.10
|
26.80
|
25.40
|
25.40
|
25.65
|
1.44
|
19,200
|
|
|
2/20/2009
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.80
|
29.00
|
28.93
|
1.54
|
3,300
|
|
|
2/19/2009
|
+0.60 / +2.11%
|
28.70
|
29.10
|
28.50
|
29.00
|
28.82
|
1.54
|
13,500
|
|
|
2/18/2009
|
-1.20 / -4.05%
|
29.30
|
29.30
|
28.40
|
28.40
|
28.67
|
1.51
|
5,600
|
|
|
2/17/2009
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.00
|
29.60
|
29.29
|
1.58
|
27,600
|
|
|
2/16/2009
|
+0.10 / +0.34%
|
29.50
|
30.40
|
29.40
|
29.50
|
29.83
|
1.57
|
8,800
|
|
|
2/13/2009
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.20
|
29.40
|
29.54
|
1.57
|
6,100
|
|
|
2/12/2009
|
-0.30 / -1.01%
|
30.40
|
30.40
|
29.30
|
29.30
|
29.50
|
1.56
|
4,200
|
|
|
2/11/2009
|
-0.60 / -1.99%
|
29.60
|
29.80
|
29.50
|
29.60
|
29.59
|
1.58
|
24,000
|
|
|
2/10/2009
|
-1.40 / -4.43%
|
32.50
|
32.50
|
30.20
|
30.20
|
31.14
|
1.61
|
2,500
|
|
|
2/9/2009
|
+0.60 / +1.94%
|
32.50
|
32.50
|
31.50
|
31.60
|
31.59
|
1.68
|
10,000
|
|
|
2/6/2009
|
+1.70 / +5.80%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.81
|
1.65
|
19,000
|
|
|
2/5/2009
|
-1.70 / -5.48%
|
30.50
|
30.60
|
29.10
|
29.30
|
29.54
|
1.56
|
36,000
|
|
|
2/4/2009
|
+0.90 / +2.99%
|
31.40
|
31.50
|
30.50
|
31.00
|
31.18
|
1.65
|
13,000
|
|
|
2/3/2009
|
-1.40 / -4.44%
|
30.10
|
31.50
|
30.00
|
30.10
|
30.38
|
1.60
|
18,600
|
|
|
2/2/2009
|
-1.40 / -4.26%
|
32.80
|
32.80
|
31.50
|
31.50
|
31.86
|
1.68
|
7,600
|
|
|
1/23/2009
|
+0.10 / +0.30%
|
32.00
|
33.30
|
32.00
|
32.90
|
32.75
|
1.75
|
33,400
|
|
|
1/22/2009
|
+1.30 / +4.13%
|
33.30
|
33.30
|
32.70
|
32.80
|
32.85
|
1.75
|
23,600
|
|
|
1/21/2009
|
-0.40 / -1.25%
|
31.20
|
31.50
|
31.10
|
31.50
|
31.19
|
1.68
|
1,700
|
|
|
1/20/2009
|
-0.90 / -2.74%
|
33.00
|
33.00
|
31.80
|
31.90
|
32.14
|
1.70
|
11,600
|
|
|
1/19/2009
|
+0.90 / +2.82%
|
34.10
|
34.10
|
32.80
|
32.80
|
33.74
|
1.75
|
86,200
|
|
|
1/16/2009
|
-0.70 / -2.15%
|
31.60
|
32.40
|
31.60
|
31.90
|
31.91
|
1.70
|
20,800
|
|
|
1/15/2009
|
0.00 / 0.00%
|
31.90
|
32.80
|
31.70
|
32.60
|
32.38
|
1.74
|
24,600
|
|
|
1/14/2009
|
-0.10 / -0.31%
|
32.70
|
32.80
|
32.50
|
32.60
|
32.60
|
1.74
|
12,800
|
|
|
1/13/2009
|
-0.20 / -0.61%
|
34.00
|
34.00
|
32.00
|
32.70
|
32.74
|
1.74
|
35,700
|
|
|