|
Closing price on 3/9/2010
|
|
| Open |
53.30 |
| High |
53.30 |
| Low |
51.70 |
| Volume |
59,900 |
| Split-adjusted Price |
2.94 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2010
|
-1.80 / -3.36%
|
53.30
|
53.30
|
51.70
|
51.70
|
52.71
|
2.94
|
59,900
|
|
|
3/8/2010
|
-0.50 / -0.93%
|
54.60
|
54.90
|
52.00
|
53.50
|
53.33
|
3.04
|
81,800
|
|
|
3/5/2010
|
+0.90 / +1.69%
|
53.70
|
54.80
|
53.00
|
54.00
|
53.84
|
3.07
|
82,500
|
|
|
3/4/2010
|
+1.60 / +3.11%
|
52.00
|
54.10
|
47.50
|
53.10
|
53.69
|
3.02
|
160,800
|
|
|
3/3/2010
|
+2.60 / +5.32%
|
49.00
|
52.50
|
48.80
|
51.50
|
50.61
|
2.93
|
132,400
|
|
|
3/2/2010
|
-1.10 / -2.20%
|
49.20
|
50.00
|
48.50
|
48.90
|
49.09
|
2.78
|
129,400
|
|
|
3/1/2010
|
+2.80 / +5.93%
|
47.90
|
50.00
|
47.90
|
50.00
|
49.05
|
2.84
|
145,100
|
|
|
2/26/2010
|
-0.80 / -1.67%
|
48.00
|
48.50
|
46.90
|
47.20
|
47.65
|
2.68
|
55,800
|
|
|
2/25/2010
|
-1.00 / -2.04%
|
48.00
|
49.50
|
47.80
|
48.00
|
48.53
|
2.73
|
116,400
|
|
|
2/24/2010
|
+1.40 / +2.94%
|
50.50
|
50.50
|
46.50
|
49.00
|
48.03
|
2.78
|
117,900
|
|
|
2/23/2010
|
+2.70 / +6.01%
|
47.60
|
47.60
|
46.50
|
47.60
|
47.57
|
2.70
|
371,300
|
|
|
2/22/2010
|
+0.90 / +2.05%
|
44.40
|
44.90
|
44.30
|
44.90
|
44.50
|
2.55
|
20,200
|
|
|
2/12/2010
|
+0.50 / +1.15%
|
44.00
|
45.70
|
43.00
|
44.00
|
44.43
|
2.50
|
25,500
|
|
|
2/11/2010
|
-0.60 / -1.36%
|
43.80
|
43.80
|
42.00
|
43.50
|
42.85
|
2.47
|
17,400
|
|
|
2/10/2010
|
+2.60 / +6.27%
|
42.00
|
44.10
|
42.00
|
44.10
|
42.89
|
2.51
|
21,600
|
|
|
2/9/2010
|
-2.30 / -5.25%
|
44.00
|
44.00
|
41.20
|
41.50
|
41.56
|
2.36
|
63,600
|
|
|
2/8/2010
|
-2.70 / -5.81%
|
44.20
|
46.30
|
43.80
|
43.80
|
44.21
|
2.49
|
22,600
|
|
|
2/5/2010
|
-1.10 / -2.31%
|
47.50
|
47.50
|
45.60
|
46.50
|
46.49
|
2.64
|
100,000
|
|
|
2/4/2010
|
+0.60 / +1.28%
|
48.00
|
48.50
|
46.50
|
47.60
|
47.53
|
2.70
|
44,800
|
|
|
2/3/2010
|
-2.40 / -4.86%
|
49.20
|
51.80
|
46.70
|
47.00
|
47.66
|
2.67
|
52,500
|
|
|
2/2/2010
|
+2.30 / +4.88%
|
49.30
|
49.40
|
47.10
|
49.40
|
49.21
|
2.81
|
264,900
|
|
|
2/1/2010
|
+3.00 / +6.80%
|
46.00
|
47.10
|
44.30
|
47.10
|
46.22
|
2.68
|
67,800
|
|
|
1/29/2010
|
-0.10 / -0.23%
|
44.00
|
45.00
|
43.00
|
44.10
|
44.15
|
2.51
|
19,400
|
|
|
1/28/2010
|
-0.30 / -0.67%
|
44.50
|
45.50
|
43.10
|
44.20
|
44.54
|
2.51
|
38,700
|
|
|
1/27/2010
|
+2.50 / +5.95%
|
44.40
|
44.50
|
42.10
|
44.50
|
44.17
|
2.53
|
157,200
|
|
|
1/26/2010
|
+2.50 / +6.33%
|
41.80
|
42.00
|
40.00
|
42.00
|
41.64
|
2.39
|
91,700
|
|
|
1/25/2010
|
+2.40 / +6.47%
|
39.20
|
39.50
|
37.10
|
39.50
|
39.26
|
2.24
|
13,800
|
|
|
1/22/2010
|
+0.10 / +0.27%
|
37.00
|
38.00
|
36.80
|
37.10
|
37.05
|
2.11
|
20,100
|
|
|
1/21/2010
|
-0.60 / -1.60%
|
39.20
|
39.20
|
36.50
|
37.00
|
36.77
|
2.10
|
10,900
|
|
|
1/20/2010
|
-1.60 / -4.08%
|
41.00
|
41.00
|
37.60
|
37.60
|
39.19
|
2.14
|
7,600
|
|
|