|
Closing price on 3/20/2008
|
|
| Open |
72.50 |
| High |
77.00 |
| Low |
72.00 |
| Volume |
72,100 |
| Split-adjusted Price |
3.89 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
-0.90 / -1.22%
|
72.50
|
77.00
|
72.00
|
73.10
|
73.42
|
3.89
|
72,100
|
|
|
3/19/2008
|
+1.50 / +2.07%
|
79.40
|
79.40
|
70.00
|
74.00
|
73.03
|
3.94
|
56,300
|
|
|
3/18/2008
|
-5.50 / -7.05%
|
73.00
|
74.50
|
71.10
|
72.50
|
72.25
|
3.86
|
71,700
|
|
|
3/17/2008
|
-8.90 / -10.24%
|
84.00
|
85.00
|
77.60
|
78.00
|
78.73
|
4.16
|
69,200
|
|
|
3/14/2008
|
+0.70 / +0.81%
|
88.00
|
89.10
|
85.00
|
86.90
|
86.19
|
4.63
|
51,300
|
|
|
3/13/2008
|
+1.70 / +2.01%
|
85.90
|
90.00
|
85.50
|
86.20
|
87.20
|
4.59
|
68,800
|
|
|
3/12/2008
|
+2.00 / +2.42%
|
83.00
|
89.00
|
80.00
|
84.50
|
85.86
|
4.50
|
91,400
|
|
|
3/11/2008
|
-4.10 / -4.73%
|
93.00
|
93.00
|
82.50
|
82.50
|
82.76
|
4.40
|
87,400
|
|
|
3/10/2008
|
+0.20 / +0.23%
|
95.00
|
95.00
|
86.40
|
86.60
|
91.65
|
4.61
|
191,800
|
|
|
3/7/2008
|
+7.80 / +9.92%
|
86.40
|
86.40
|
86.40
|
86.40
|
86.40
|
4.60
|
82,200
|
|
|
3/6/2008
|
+0.90 / +1.16%
|
78.60
|
78.60
|
78.60
|
78.60
|
78.60
|
4.19
|
3,100
|
|
|
3/5/2008
|
+6.60 / +9.28%
|
73.00
|
78.00
|
64.60
|
77.70
|
71.46
|
4.14
|
112,400
|
|
|
3/4/2008
|
-6.40 / -8.26%
|
78.00
|
78.00
|
71.10
|
71.10
|
71.64
|
3.79
|
100,900
|
|
|
3/3/2008
|
-2.10 / -2.64%
|
82.00
|
85.00
|
77.00
|
77.50
|
79.02
|
4.13
|
72,200
|
|
|
2/29/2008
|
+1.60 / +2.05%
|
80.00
|
80.00
|
76.30
|
79.60
|
78.06
|
4.24
|
52,400
|
|
|
2/28/2008
|
+3.00 / +4.00%
|
78.00
|
79.90
|
74.00
|
78.00
|
77.08
|
4.16
|
73,900
|
|
|
2/27/2008
|
+3.40 / +4.75%
|
73.20
|
81.00
|
72.90
|
75.00
|
76.34
|
4.00
|
83,300
|
|
|
2/26/2008
|
-6.30 / -8.09%
|
80.00
|
82.00
|
70.50
|
71.60
|
74.84
|
3.81
|
32,300
|
|
|
2/25/2008
|
+1.80 / +2.37%
|
77.00
|
77.90
|
77.00
|
77.90
|
77.88
|
4.15
|
52,800
|
|
|
2/22/2008
|
+4.50 / +6.28%
|
67.00
|
78.80
|
65.00
|
76.10
|
70.91
|
4.05
|
86,000
|
|
|
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
|
|
|