|
Closing price on 3/31/2009
|
|
| Open |
27.80 |
| High |
29.00 |
| Low |
27.80 |
| Volume |
16,800 |
| Split-adjusted Price |
1.65 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2009
|
+0.80 / +2.84%
|
27.80
|
29.00
|
27.80
|
29.00
|
28.02
|
1.65
|
16,800
|
|
|
3/30/2009
|
-0.60 / -2.08%
|
28.10
|
28.80
|
28.00
|
28.20
|
28.37
|
1.60
|
17,200
|
|
|
3/27/2009
|
-0.70 / -2.37%
|
30.00
|
30.00
|
28.60
|
28.80
|
29.47
|
1.64
|
34,600
|
|
|
3/26/2009
|
-0.30 / -1.01%
|
31.00
|
31.00
|
29.20
|
29.50
|
29.73
|
1.68
|
15,600
|
|
|
3/25/2009
|
+0.10 / +0.34%
|
29.50
|
30.50
|
29.00
|
29.80
|
29.85
|
1.69
|
25,300
|
|
|
3/24/2009
|
+1.70 / +6.07%
|
29.60
|
29.70
|
29.00
|
29.70
|
29.52
|
1.69
|
26,000
|
|
|
3/23/2009
|
-0.30 / -1.06%
|
28.00
|
28.20
|
27.60
|
28.00
|
27.79
|
1.59
|
13,600
|
|
|
3/20/2009
|
-0.60 / -2.08%
|
30.10
|
30.10
|
28.30
|
28.30
|
29.08
|
1.61
|
39,800
|
|
|
3/19/2009
|
-2.10 / -6.77%
|
30.00
|
31.00
|
28.80
|
28.90
|
30.02
|
1.64
|
32,500
|
|
|
3/18/2009
|
+1.70 / +5.80%
|
29.70
|
31.00
|
29.70
|
31.00
|
30.92
|
1.76
|
47,900
|
|
|
3/17/2009
|
+1.30 / +4.64%
|
28.00
|
29.60
|
28.00
|
29.30
|
29.00
|
1.66
|
27,600
|
|
|
3/16/2009
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.60
|
28.00
|
27.88
|
1.59
|
15,600
|
|
|
3/13/2009
|
+0.40 / +1.45%
|
28.90
|
28.90
|
27.90
|
28.00
|
28.07
|
1.59
|
17,600
|
|
|
3/12/2009
|
-1.10 / -3.83%
|
28.60
|
28.60
|
27.60
|
27.60
|
28.12
|
1.57
|
21,100
|
|
|
3/11/2009
|
+1.40 / +5.13%
|
28.60
|
28.70
|
28.30
|
28.70
|
28.58
|
1.63
|
35,500
|
|
|
3/10/2009
|
+1.20 / +4.60%
|
26.30
|
27.80
|
26.20
|
27.30
|
26.92
|
1.55
|
33,000
|
|
|
3/9/2009
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.70
|
26.10
|
25.95
|
1.48
|
18,100
|
|
|
3/6/2009
|
-0.30 / -1.13%
|
26.10
|
26.30
|
26.00
|
26.20
|
26.20
|
1.49
|
3,800
|
|
|
3/5/2009
|
+0.40 / +1.53%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.55
|
1.51
|
7,100
|
|
|
3/4/2009
|
+0.60 / +2.35%
|
26.00
|
26.10
|
25.90
|
26.10
|
26.03
|
1.48
|
13,300
|
|
|
3/3/2009
|
-0.50 / -1.92%
|
25.80
|
25.80
|
24.20
|
25.50
|
25.36
|
1.45
|
27,100
|
|
|
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
|
|
|