|
Closing price on 5/8/2009
|
|
| Open |
29.40 |
| High |
32.00 |
| Low |
29.40 |
| Volume |
28,800 |
| Split-adjusted Price |
1.77 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
-0.80 / -2.50%
|
29.40
|
32.00
|
29.40
|
31.20
|
31.43
|
1.77
|
28,800
|
|
|
5/7/2009
|
+1.70 / +5.61%
|
30.80
|
32.00
|
30.80
|
32.00
|
31.41
|
1.82
|
76,000
|
|
|
5/6/2009
|
-1.30 / -4.11%
|
31.60
|
33.90
|
30.30
|
30.30
|
30.81
|
1.72
|
34,800
|
|
|
5/5/2009
|
+1.00 / +3.27%
|
32.70
|
32.70
|
31.60
|
31.60
|
32.48
|
1.80
|
82,300
|
|
|
5/4/2009
|
+1.00 / +3.38%
|
30.20
|
30.60
|
30.20
|
30.60
|
30.56
|
1.74
|
26,600
|
|
|
4/29/2009
|
-0.10 / -0.34%
|
28.50
|
29.70
|
27.80
|
29.60
|
28.58
|
1.68
|
55,000
|
|
|
4/28/2009
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.00
|
29.70
|
29.69
|
1.69
|
13,100
|
|
|
4/27/2009
|
-0.20 / -0.67%
|
29.60
|
31.00
|
29.00
|
29.70
|
29.89
|
1.69
|
18,300
|
|
|
4/24/2009
|
-1.80 / -5.68%
|
33.80
|
33.80
|
29.40
|
29.90
|
30.10
|
1.70
|
54,500
|
|
|
4/23/2009
|
+2.00 / +6.73%
|
31.70
|
31.70
|
31.00
|
31.70
|
31.61
|
1.80
|
86,500
|
|
|
4/22/2009
|
+0.30 / +1.02%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1.69
|
4,900
|
|
|
4/21/2009
|
+0.20 / +0.68%
|
27.20
|
29.40
|
27.20
|
29.40
|
27.84
|
1.67
|
78,600
|
|
|
4/20/2009
|
-1.70 / -5.50%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
1.66
|
14,300
|
|
|
4/17/2009
|
-1.30 / -4.04%
|
34.00
|
34.00
|
30.90
|
30.90
|
31.27
|
1.76
|
46,300
|
|
|
4/16/2009
|
-2.20 / -6.40%
|
34.50
|
35.00
|
32.20
|
32.20
|
33.15
|
1.83
|
77,700
|
|
|
4/15/2009
|
-2.10 / -5.75%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.56
|
1.95
|
38,400
|
|
|
4/14/2009
|
-0.20 / -0.54%
|
38.00
|
38.40
|
36.40
|
36.50
|
36.87
|
2.07
|
69,100
|
|
|
4/13/2009
|
+2.30 / +6.69%
|
36.70
|
36.70
|
36.20
|
36.70
|
36.66
|
2.09
|
62,900
|
|
|
4/10/2009
|
+2.40 / +7.50%
|
34.00
|
34.40
|
33.90
|
34.40
|
34.33
|
1.95
|
91,700
|
|
|
4/9/2009
|
+0.80 / +2.56%
|
32.90
|
33.30
|
31.60
|
32.00
|
32.23
|
1.82
|
47,100
|
|
|
4/8/2009
|
-3.40 / -9.83%
|
33.50
|
33.50
|
31.20
|
31.20
|
32.25
|
1.77
|
60,600
|
|
|
4/7/2009
|
+2.20 / +6.79%
|
32.40
|
34.60
|
32.00
|
34.60
|
33.53
|
1.97
|
80,300
|
|
|
4/3/2009
|
+1.90 / +6.23%
|
31.80
|
32.40
|
31.50
|
32.40
|
32.37
|
1.84
|
144,700
|
|
|
4/2/2009
|
+0.80 / +2.69%
|
30.90
|
31.10
|
29.80
|
30.50
|
30.27
|
1.73
|
35,500
|
|
|
4/1/2009
|
+0.70 / +2.41%
|
29.70
|
29.90
|
29.10
|
29.70
|
29.65
|
1.69
|
24,400
|
|
|
3/31/2009
|
+0.80 / +2.84%
|
27.80
|
29.00
|
27.80
|
29.00
|
28.02
|
1.65
|
16,800
|
|
|
3/30/2009
|
-0.60 / -2.08%
|
28.10
|
28.80
|
28.00
|
28.20
|
28.37
|
1.60
|
17,200
|
|
|
3/27/2009
|
-0.70 / -2.37%
|
30.00
|
30.00
|
28.60
|
28.80
|
29.47
|
1.64
|
34,600
|
|
|
3/26/2009
|
-0.30 / -1.01%
|
31.00
|
31.00
|
29.20
|
29.50
|
29.73
|
1.68
|
15,600
|
|
|
3/25/2009
|
+0.10 / +0.34%
|
29.50
|
30.50
|
29.00
|
29.80
|
29.85
|
1.69
|
25,300
|
|
|