|
Closing price on 5/12/2015
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
21,800 |
| Split-adjusted Price |
4.54 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.08
|
4.54
|
21,800
|
|
|
5/11/2015
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.26
|
4.50
|
14,600
|
|
|
5/8/2015
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.59
|
4.50
|
3,100
|
|
|
5/7/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.48
|
4.57
|
39,000
|
|
|
5/6/2015
|
+0.10 / +0.75%
|
13.80
|
13.80
|
12.80
|
13.50
|
12.87
|
4.60
|
8,600
|
|
|
5/5/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.57
|
13,900
|
|
|
5/4/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.32
|
4.57
|
48,500
|
|
|
4/27/2015
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.25
|
4.57
|
21,900
|
|
|
4/24/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
4.64
|
9,111
|
|
|
4/23/2015
|
-0.30 / -2.10%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.10
|
4.78
|
49,500
|
|
|
4/22/2015
|
-0.30 / -2.05%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.55
|
4.88
|
11,760
|
|
|
4/21/2015
|
-0.60 / -3.95%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.62
|
4.98
|
23,300
|
|
|
4/20/2015
|
-0.20 / -1.30%
|
15.30
|
15.30
|
14.70
|
15.20
|
15.03
|
5.18
|
7,300
|
|
|
4/17/2015
|
+0.60 / +4.05%
|
15.00
|
15.40
|
14.60
|
15.40
|
15.10
|
5.25
|
92,900
|
|
|
4/16/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.86
|
5.05
|
80,020
|
|
|
4/15/2015
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
5.05
|
16,200
|
|
|
4/14/2015
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.58
|
4.95
|
6,215
|
|
|
4/13/2015
|
+0.30 / +2.08%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.81
|
5.01
|
30,025
|
|
|
4/10/2015
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.58
|
4.91
|
37,100
|
|
|
4/9/2015
|
-0.30 / -2.01%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.75
|
4.98
|
13,200
|
|
|
4/8/2015
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.67
|
5.08
|
28,400
|
|
|
4/7/2015
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.20
|
14.80
|
14.46
|
5.05
|
19,703
|
|
|
4/6/2015
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.76
|
4.95
|
12,630
|
|
|
4/3/2015
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.49
|
4.98
|
26,307
|
|
|
4/2/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.40
|
4.95
|
22,600
|
|
|
4/1/2015
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.50
|
14.51
|
4.95
|
34,400
|
|
|
3/31/2015
|
+0.20 / +1.40%
|
14.30
|
14.80
|
14.20
|
14.50
|
14.44
|
4.95
|
24,600
|
|
|
3/30/2015
|
-0.50 / -3.38%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.53
|
4.88
|
57,657
|
|
|
3/27/2015
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.20
|
14.80
|
14.85
|
5.05
|
66,950
|
|
|
3/26/2015
|
-0.50 / -3.18%
|
15.00
|
15.60
|
14.80
|
15.20
|
15.35
|
5.18
|
59,900
|
|
|