|
Closing price on 6/11/2009
|
|
| Open |
40.70 |
| High |
42.60 |
| Low |
40.60 |
| Volume |
342,700 |
| Split-adjusted Price |
2.42 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2009
|
-0.90 / -2.07%
|
40.70
|
42.60
|
40.60
|
42.60
|
40.97
|
2.42
|
342,700
|
|
|
6/10/2009
|
-2.80 / -6.05%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.58
|
2.47
|
24,400
|
|
|
6/9/2009
|
-1.80 / -3.74%
|
51.20
|
51.20
|
45.00
|
46.30
|
46.66
|
2.63
|
109,300
|
|
|
6/8/2009
|
+3.10 / +6.89%
|
48.10
|
48.10
|
47.00
|
48.10
|
48.07
|
2.73
|
161,800
|
|
|
6/5/2009
|
+2.10 / +4.90%
|
44.50
|
45.00
|
44.50
|
45.00
|
44.97
|
2.56
|
137,100
|
|
|
6/4/2009
|
+2.70 / +6.72%
|
40.00
|
42.90
|
40.00
|
42.90
|
42.06
|
2.44
|
141,400
|
|
|
6/3/2009
|
-0.30 / -0.74%
|
40.50
|
41.00
|
39.00
|
40.20
|
40.09
|
2.28
|
105,000
|
|
|
6/2/2009
|
+1.50 / +3.85%
|
40.00
|
40.60
|
39.00
|
40.50
|
39.92
|
2.30
|
205,600
|
|
|
6/1/2009
|
+1.50 / +4.00%
|
36.00
|
39.30
|
36.00
|
39.00
|
38.03
|
2.22
|
111,200
|
|
|
5/29/2009
|
-1.30 / -3.35%
|
40.00
|
41.00
|
35.80
|
37.50
|
37.68
|
2.13
|
48,300
|
|
|
5/28/2009
|
+1.60 / +4.30%
|
38.80
|
38.80
|
37.50
|
38.80
|
38.37
|
2.20
|
172,000
|
|
|
5/27/2009
|
+2.10 / +5.98%
|
35.80
|
37.20
|
35.00
|
37.20
|
36.29
|
2.11
|
154,600
|
|
|
5/26/2009
|
+0.20 / +0.57%
|
36.80
|
36.80
|
34.30
|
35.10
|
34.79
|
1.99
|
94,900
|
|
|
5/25/2009
|
+2.20 / +6.73%
|
32.70
|
34.90
|
32.70
|
34.90
|
34.43
|
1.98
|
99,800
|
|
|
5/22/2009
|
-0.30 / -0.91%
|
34.60
|
34.60
|
31.00
|
32.70
|
32.68
|
1.86
|
83,100
|
|
|
5/21/2009
|
+2.10 / +6.80%
|
31.00
|
33.00
|
31.00
|
33.00
|
32.39
|
1.87
|
126,900
|
|
|
5/20/2009
|
+0.30 / +0.98%
|
30.80
|
31.40
|
30.20
|
30.90
|
30.86
|
1.76
|
48,000
|
|
|
5/19/2009
|
+0.50 / +1.66%
|
31.00
|
31.50
|
30.20
|
30.60
|
30.72
|
1.74
|
62,700
|
|
|
5/18/2009
|
-0.80 / -2.59%
|
30.40
|
30.60
|
29.80
|
30.10
|
30.23
|
1.71
|
14,400
|
|
|
5/15/2009
|
+1.00 / +3.34%
|
29.20
|
31.10
|
29.20
|
30.90
|
30.41
|
1.76
|
18,600
|
|
|
5/14/2009
|
+0.20 / +0.67%
|
29.10
|
29.90
|
29.00
|
29.90
|
29.19
|
1.70
|
31,000
|
|
|
5/13/2009
|
-0.80 / -2.62%
|
30.00
|
30.00
|
29.20
|
29.70
|
29.58
|
1.69
|
98,400
|
|
|
5/12/2009
|
-0.20 / -0.65%
|
30.00
|
31.10
|
29.10
|
30.50
|
30.54
|
1.73
|
41,400
|
|
|
5/11/2009
|
-0.50 / -1.60%
|
32.00
|
32.00
|
30.50
|
30.70
|
31.19
|
1.74
|
46,500
|
|
|
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
|
|
|