|
Closing price on 5/14/2010
|
|
| Open |
49.20 |
| High |
49.50 |
| Low |
48.20 |
| Volume |
24,800 |
| Split-adjusted Price |
2.75 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2010
|
-0.10 / -0.21%
|
49.20
|
49.50
|
48.20
|
48.40
|
48.70
|
2.75
|
24,800
|
|
|
5/13/2010
|
+1.20 / +2.54%
|
48.50
|
50.00
|
48.00
|
48.50
|
49.01
|
2.76
|
58,200
|
|
|
5/12/2010
|
-2.70 / -5.40%
|
50.00
|
50.00
|
47.30
|
47.30
|
47.60
|
2.69
|
103,200
|
|
|
5/11/2010
|
+0.50 / +1.01%
|
51.90
|
52.00
|
50.00
|
50.00
|
50.76
|
2.84
|
48,500
|
|
|
5/10/2010
|
-0.80 / -1.59%
|
54.70
|
54.70
|
48.60
|
49.50
|
49.40
|
2.81
|
28,400
|
|
|
5/7/2010
|
-3.70 / -6.85%
|
53.10
|
53.30
|
50.20
|
50.30
|
51.23
|
2.86
|
71,400
|
|
|
5/6/2010
|
+2.20 / +4.25%
|
52.50
|
55.50
|
51.50
|
54.00
|
53.86
|
3.07
|
181,700
|
|
|
5/5/2010
|
-2.40 / -4.43%
|
55.00
|
55.00
|
51.80
|
51.80
|
52.23
|
2.94
|
82,400
|
|
|
5/4/2010
|
+1.20 / +2.26%
|
56.00
|
56.70
|
53.50
|
54.20
|
55.56
|
3.08
|
132,500
|
|
|
4/29/2010
|
+3.60 / +7.29%
|
51.00
|
53.00
|
51.00
|
53.00
|
52.00
|
3.01
|
86,200
|
|
|
4/28/2010
|
+0.30 / +0.61%
|
49.30
|
50.50
|
49.00
|
49.40
|
49.65
|
2.81
|
57,500
|
|
|
4/27/2010
|
-0.90 / -1.80%
|
49.10
|
49.60
|
49.00
|
49.10
|
49.31
|
2.79
|
27,000
|
|
|
4/26/2010
|
-1.60 / -3.10%
|
52.20
|
52.20
|
49.00
|
50.00
|
51.54
|
2.84
|
41,000
|
|
|
4/22/2010
|
+0.60 / +1.18%
|
49.50
|
52.90
|
49.50
|
51.60
|
52.10
|
2.93
|
80,500
|
|
|
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
|
|
|