|
Closing price on 4/29/2011
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
21,900 |
| Split-adjusted Price |
1.79 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.49
|
1.79
|
21,900
|
|
|
4/28/2011
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.58
|
1.78
|
5,200
|
|
|
4/27/2011
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.65
|
1.81
|
6,000
|
|
|
4/26/2011
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.67
|
1.79
|
13,100
|
|
|
4/25/2011
|
+0.90 / +6.25%
|
14.70
|
15.40
|
14.70
|
15.30
|
15.28
|
1.88
|
3,600
|
|
|
4/22/2011
|
-0.50 / -3.36%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.45
|
1.77
|
15,800
|
|
|
4/21/2011
|
-1.10 / -6.88%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.74
|
1.83
|
55,800
|
|
|
4/20/2011
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.74
|
1.96
|
800
|
|
|
4/19/2011
|
-0.30 / -1.90%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.53
|
1.90
|
18,200
|
|
|
4/18/2011
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.02
|
1.94
|
46,800
|
|
|
4/15/2011
|
-0.50 / -2.96%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.52
|
2.01
|
15,700
|
|
|
4/14/2011
|
-0.50 / -2.87%
|
17.60
|
17.60
|
16.90
|
16.90
|
17.11
|
2.07
|
28,900
|
|
|
4/13/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.40
|
17.40
|
17.59
|
2.13
|
1,600
|
|
|
4/8/2011
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.52
|
2.13
|
9,700
|
|
|
4/7/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.93
|
2.19
|
9,100
|
|
|
4/6/2011
|
+0.30 / +1.70%
|
18.30
|
18.30
|
17.70
|
17.90
|
17.84
|
2.19
|
5,300
|
|
|
4/5/2011
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.33
|
2.16
|
6,200
|
|
|
4/4/2011
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.37
|
2.16
|
6,100
|
|
|
4/1/2011
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.70
|
2.13
|
700
|
|
|
3/31/2011
|
+0.70 / +4.12%
|
17.90
|
17.90
|
17.30
|
17.70
|
17.55
|
2.17
|
11,000
|
|
|
3/30/2011
|
-0.90 / -5.03%
|
17.60
|
17.80
|
17.00
|
17.00
|
17.60
|
2.08
|
17,000
|
|
|
3/29/2011
|
-0.70 / -3.76%
|
18.50
|
18.50
|
17.50
|
17.90
|
17.75
|
2.19
|
75,500
|
|
|
3/28/2011
|
-0.50 / -2.62%
|
19.30
|
19.30
|
18.50
|
18.60
|
18.77
|
2.28
|
11,900
|
|
|
3/25/2011
|
-0.30 / -1.55%
|
19.50
|
20.00
|
19.10
|
19.10
|
19.31
|
2.34
|
16,200
|
|
|
3/24/2011
|
-0.80 / -3.96%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.86
|
2.38
|
59,300
|
|
|
3/23/2011
|
-17.40 / -46.28%
|
20.20
|
20.20
|
19.70
|
20.20
|
20.18
|
2.48
|
98,200
|
|
|
3/22/2011
|
+0.10 / +0.27%
|
39.00
|
39.00
|
37.40
|
37.60
|
37.76
|
2.30
|
42,200
|
|
|
3/21/2011
|
+0.50 / +1.35%
|
37.50
|
38.80
|
37.20
|
37.50
|
37.85
|
2.30
|
55,900
|
|
|
3/18/2011
|
+0.60 / +1.65%
|
37.00
|
39.00
|
36.20
|
37.00
|
36.77
|
2.27
|
64,800
|
|
|
3/17/2011
|
+0.30 / +0.83%
|
36.50
|
37.00
|
36.00
|
36.40
|
36.55
|
2.23
|
19,600
|
|
|