|
Closing price on 4/21/2010
|
|
| Open |
48.70 |
| High |
51.00 |
| Low |
48.70 |
| Volume |
47,300 |
| Split-adjusted Price |
2.90 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+2.00 / +4.08%
|
48.70
|
51.00
|
48.70
|
51.00
|
49.54
|
2.90
|
47,300
|
|
|
4/20/2010
|
-0.50 / -1.01%
|
49.00
|
49.00
|
48.20
|
49.00
|
48.87
|
2.78
|
19,000
|
|
|
4/19/2010
|
+0.30 / +0.61%
|
49.50
|
50.90
|
48.00
|
49.50
|
49.24
|
2.81
|
62,000
|
|
|
4/16/2010
|
-0.30 / -0.61%
|
49.00
|
50.00
|
49.00
|
49.20
|
49.53
|
2.80
|
29,300
|
|
|
4/15/2010
|
+1.30 / +2.70%
|
48.60
|
49.50
|
48.20
|
49.50
|
48.86
|
2.81
|
32,900
|
|
|
4/14/2010
|
-0.50 / -1.03%
|
48.90
|
49.00
|
48.20
|
48.20
|
48.62
|
2.74
|
5,800
|
|
|
4/13/2010
|
-0.40 / -0.81%
|
49.20
|
49.20
|
48.50
|
48.70
|
48.99
|
2.77
|
12,000
|
|
|
4/12/2010
|
+0.50 / +1.03%
|
49.00
|
49.50
|
49.00
|
49.10
|
49.21
|
2.79
|
35,100
|
|
|
4/9/2010
|
+0.40 / +0.83%
|
48.70
|
49.80
|
48.20
|
48.60
|
49.14
|
2.76
|
38,100
|
|
|
4/8/2010
|
-0.10 / -0.21%
|
48.80
|
48.80
|
48.00
|
48.20
|
48.20
|
2.74
|
13,800
|
|
|
4/7/2010
|
+0.20 / +0.42%
|
48.10
|
48.30
|
48.00
|
48.30
|
48.17
|
2.74
|
32,000
|
|
|
4/6/2010
|
-0.60 / -1.23%
|
48.40
|
48.70
|
48.00
|
48.10
|
48.31
|
2.73
|
21,700
|
|
|
4/5/2010
|
+0.80 / +1.67%
|
48.20
|
48.70
|
47.90
|
48.70
|
48.17
|
2.77
|
22,400
|
|
|
4/2/2010
|
+0.30 / +0.63%
|
48.00
|
48.20
|
47.90
|
47.90
|
47.99
|
2.72
|
26,100
|
|
|
4/1/2010
|
+0.70 / +1.49%
|
47.50
|
48.30
|
47.50
|
47.60
|
47.86
|
2.70
|
11,600
|
|
|
3/31/2010
|
-0.40 / -0.85%
|
48.00
|
48.00
|
46.90
|
46.90
|
47.63
|
2.66
|
52,700
|
|
|
3/30/2010
|
-1.30 / -2.67%
|
48.60
|
48.60
|
47.30
|
47.30
|
48.41
|
2.69
|
52,200
|
|
|
3/29/2010
|
+0.40 / +0.83%
|
48.50
|
48.90
|
48.30
|
48.60
|
48.65
|
2.76
|
9,000
|
|
|
3/26/2010
|
+0.10 / +0.21%
|
48.10
|
48.20
|
47.30
|
48.20
|
47.83
|
2.74
|
34,400
|
|
|
3/25/2010
|
-0.90 / -1.84%
|
49.00
|
49.00
|
47.50
|
48.10
|
47.96
|
2.73
|
34,200
|
|
|
3/24/2010
|
+0.60 / +1.24%
|
48.50
|
49.50
|
48.50
|
49.00
|
49.11
|
2.78
|
93,400
|
|
|
3/23/2010
|
-0.90 / -1.83%
|
49.10
|
49.20
|
47.90
|
48.40
|
48.47
|
2.75
|
45,200
|
|
|
3/22/2010
|
-1.70 / -3.33%
|
51.80
|
51.80
|
49.00
|
49.30
|
49.65
|
2.80
|
44,600
|
|
|
3/19/2010
|
-0.20 / -0.39%
|
54.00
|
54.00
|
50.80
|
51.00
|
51.45
|
2.90
|
39,300
|
|
|
3/18/2010
|
+0.70 / +1.39%
|
51.00
|
53.90
|
50.70
|
51.20
|
51.29
|
2.91
|
26,900
|
|
|
3/17/2010
|
-0.30 / -0.59%
|
50.90
|
52.00
|
50.00
|
50.50
|
50.83
|
2.87
|
37,000
|
|
|
3/16/2010
|
-3.10 / -5.75%
|
53.80
|
53.80
|
50.40
|
50.80
|
50.94
|
2.89
|
72,300
|
|
|
3/15/2010
|
+0.40 / +0.75%
|
55.00
|
55.20
|
53.20
|
53.90
|
54.09
|
3.06
|
43,100
|
|
|
3/12/2010
|
+3.00 / +5.94%
|
51.00
|
54.00
|
51.00
|
53.50
|
53.19
|
3.04
|
79,700
|
|
|
3/11/2010
|
-0.10 / -0.20%
|
51.50
|
52.00
|
50.00
|
50.50
|
50.88
|
2.87
|
113,800
|
|
|