|
Closing price on 4/28/2008
|
|
| Open |
56.00 |
| High |
57.30 |
| Low |
55.00 |
| Volume |
67,100 |
| Split-adjusted Price |
3.04 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+1.50 / +2.70%
|
56.00
|
57.30
|
55.00
|
57.00
|
57.01
|
3.04
|
67,100
|
|
|
4/25/2008
|
-1.70 / -2.97%
|
55.50
|
57.00
|
55.50
|
55.50
|
55.65
|
2.96
|
81,200
|
|
|
4/24/2008
|
-1.70 / -2.89%
|
57.20
|
58.00
|
57.20
|
57.20
|
57.23
|
3.05
|
115,400
|
|
|
4/23/2008
|
-1.80 / -2.97%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
3.14
|
7,600
|
|
|
4/22/2008
|
-1.80 / -2.88%
|
60.70
|
60.70
|
60.70
|
60.70
|
60.70
|
3.23
|
11,500
|
|
|
4/21/2008
|
-1.60 / -2.50%
|
62.50
|
63.00
|
62.50
|
62.50
|
62.54
|
3.33
|
35,000
|
|
|
4/18/2008
|
-1.90 / -2.88%
|
67.00
|
67.90
|
64.10
|
64.10
|
64.43
|
3.41
|
51,600
|
|
|
4/17/2008
|
-0.80 / -1.20%
|
64.80
|
68.80
|
64.80
|
66.00
|
66.02
|
3.52
|
212,500
|
|
|
4/16/2008
|
-2.00 / -2.91%
|
66.80
|
66.80
|
66.80
|
66.80
|
66.80
|
3.56
|
2,300
|
|
|
4/11/2008
|
-2.10 / -2.96%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
3.67
|
2,400
|
|
|
4/10/2008
|
-2.00 / -2.74%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
3.78
|
1,000
|
|
|
4/9/2008
|
-3.10 / -4.08%
|
75.50
|
75.50
|
72.90
|
72.90
|
72.97
|
3.88
|
14,200
|
|
|
4/8/2008
|
+0.10 / +0.13%
|
77.90
|
77.90
|
73.50
|
76.00
|
75.13
|
4.05
|
172,400
|
|
|
4/7/2008
|
+2.20 / +2.99%
|
75.90
|
75.90
|
71.50
|
75.90
|
75.75
|
4.04
|
286,500
|
|
|
4/4/2008
|
+1.40 / +1.94%
|
73.70
|
73.70
|
73.70
|
73.70
|
73.70
|
3.93
|
200
|
|
|
4/3/2008
|
+1.40 / +1.97%
|
72.30
|
72.30
|
72.30
|
72.30
|
72.30
|
3.85
|
6,000
|
|
|
4/2/2008
|
+1.30 / +1.87%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
3.78
|
1,000
|
|
|
4/1/2008
|
+1.30 / +1.90%
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
3.71
|
1,900
|
|
|
3/31/2008
|
+1.30 / +1.94%
|
68.30
|
68.30
|
68.30
|
68.30
|
68.30
|
3.64
|
77,100
|
|
|
3/28/2008
|
+1.30 / +1.98%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
3.57
|
3,200
|
|
|
3/27/2008
|
+0.10 / +0.15%
|
65.70
|
65.70
|
65.70
|
65.70
|
65.70
|
3.50
|
54,000
|
|
|
3/26/2008
|
+7.00 / +11.95%
|
58.50
|
65.60
|
58.50
|
65.60
|
64.45
|
3.49
|
92,400
|
|
|
3/25/2008
|
-5.90 / -9.15%
|
60.00
|
64.00
|
58.50
|
58.60
|
59.66
|
3.12
|
39,800
|
|
|
3/24/2008
|
-6.80 / -9.54%
|
71.00
|
71.00
|
63.70
|
64.50
|
64.51
|
3.44
|
64,700
|
|
|
3/21/2008
|
-1.80 / -2.46%
|
73.10
|
73.10
|
69.50
|
71.30
|
70.74
|
3.80
|
69,400
|
|
|
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
|
|
|