|
Closing price on 5/16/2012
|
|
| Open |
19.30 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
8,500 |
| Split-adjusted Price |
2.67 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
+0.70 / +3.66%
|
19.30
|
20.00
|
19.20
|
19.80
|
19.36
|
2.67
|
8,500
|
|
|
5/15/2012
|
-1.30 / -6.37%
|
20.40
|
20.40
|
19.00
|
19.10
|
19.27
|
2.58
|
140,800
|
|
|
5/14/2012
|
-1.50 / -6.85%
|
21.50
|
21.90
|
20.40
|
20.40
|
21.04
|
2.75
|
14,200
|
|
|
5/11/2012
|
-0.90 / -3.95%
|
22.00
|
22.80
|
21.90
|
21.90
|
22.09
|
2.96
|
16,700
|
|
|
5/10/2012
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.00
|
22.80
|
22.50
|
3.08
|
63,700
|
|
|
5/9/2012
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.73
|
3.06
|
65,200
|
|
|
5/8/2012
|
-1.00 / -4.17%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.53
|
3.10
|
26,100
|
|
|
5/7/2012
|
+0.90 / +3.90%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.24
|
3.24
|
39,336
|
|
|
5/4/2012
|
+0.50 / +2.21%
|
22.60
|
23.20
|
22.60
|
23.10
|
22.97
|
3.12
|
35,600
|
|
|
5/3/2012
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.39
|
3.05
|
6,400
|
|
|
5/2/2012
|
-0.30 / -1.32%
|
23.20
|
23.20
|
22.10
|
22.50
|
22.68
|
3.04
|
40,400
|
|
|
4/27/2012
|
-1.50 / -6.17%
|
23.30
|
24.10
|
22.70
|
22.80
|
23.24
|
3.08
|
61,900
|
|
|
4/26/2012
|
+0.80 / +3.40%
|
23.00
|
24.90
|
23.00
|
24.30
|
23.95
|
3.28
|
15,000
|
|
|
4/25/2012
|
+1.40 / +6.33%
|
23.00
|
23.50
|
22.40
|
23.50
|
23.46
|
3.17
|
66,200
|
|
|
4/24/2012
|
+1.20 / +5.74%
|
20.90
|
22.10
|
20.90
|
22.10
|
21.51
|
2.98
|
45,800
|
|
|
4/23/2012
|
-0.60 / -2.79%
|
21.00
|
21.00
|
20.40
|
20.90
|
20.51
|
2.82
|
55,700
|
|
|
4/20/2012
|
-0.10 / -0.46%
|
20.60
|
21.70
|
20.60
|
21.50
|
21.11
|
2.90
|
10,100
|
|
|
4/19/2012
|
-0.70 / -3.14%
|
22.30
|
23.50
|
21.50
|
21.60
|
22.42
|
2.92
|
30,700
|
|
|
4/18/2012
|
+0.30 / +1.36%
|
22.50
|
22.50
|
20.70
|
22.30
|
22.03
|
3.01
|
66,900
|
|
|
4/17/2012
|
+0.10 / +0.46%
|
21.90
|
23.10
|
21.90
|
22.00
|
21.93
|
2.97
|
35,900
|
|
|
4/16/2012
|
+0.90 / +4.29%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.21
|
2.96
|
12,700
|
|
|
4/13/2012
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.90
|
21.00
|
20.92
|
2.83
|
77,600
|
|
|
4/12/2012
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.80
|
20.80
|
20.99
|
2.81
|
38,000
|
|
|
4/11/2012
|
+1.30 / +6.63%
|
19.70
|
20.90
|
19.70
|
20.90
|
20.21
|
2.82
|
166,000
|
|
|
4/10/2012
|
+0.30 / +1.55%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.43
|
2.65
|
39,400
|
|
|
4/9/2012
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.10
|
19.30
|
19.18
|
2.60
|
103,700
|
|
|
4/6/2012
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.02
|
2.58
|
22,800
|
|
|
4/5/2012
|
+0.40 / +2.13%
|
18.50
|
19.20
|
18.50
|
19.20
|
18.93
|
2.59
|
49,400
|
|
|
4/4/2012
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.87
|
2.54
|
29,300
|
|
|
4/3/2012
|
-0.70 / -3.55%
|
18.80
|
19.00
|
18.00
|
19.00
|
18.61
|
2.56
|
20,600
|
|
|