|
Closing price on 6/16/2010
|
|
| Open |
44.80 |
| High |
45.30 |
| Low |
43.90 |
| Volume |
15,600 |
| Split-adjusted Price |
2.62 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
+0.70 / +1.60%
|
44.80
|
45.30
|
43.90
|
44.50
|
44.73
|
2.62
|
15,600
|
|
|
6/15/2010
|
+0.50 / +1.15%
|
44.00
|
45.00
|
43.20
|
43.80
|
44.71
|
2.58
|
22,600
|
|
|
6/14/2010
|
+0.50 / +1.17%
|
42.60
|
44.00
|
42.60
|
43.30
|
43.14
|
2.55
|
20,200
|
|
|
6/11/2010
|
-0.20 / -0.47%
|
42.50
|
42.90
|
42.50
|
42.80
|
42.81
|
2.52
|
11,500
|
|
|
6/10/2010
|
+0.60 / +1.42%
|
42.10
|
43.30
|
42.10
|
43.00
|
42.84
|
2.53
|
3,800
|
|
|
6/9/2010
|
-0.10 / -0.24%
|
42.90
|
43.00
|
42.40
|
42.40
|
42.65
|
2.50
|
7,800
|
|
|
6/8/2010
|
+1.00 / +2.41%
|
42.90
|
42.90
|
41.80
|
42.50
|
42.26
|
2.50
|
11,500
|
|
|
6/7/2010
|
-1.60 / -3.71%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.58
|
2.44
|
28,100
|
|
|
6/4/2010
|
-1.10 / -2.49%
|
42.50
|
43.80
|
42.50
|
43.10
|
42.87
|
2.54
|
6,700
|
|
|
6/3/2010
|
+0.50 / +1.14%
|
44.00
|
44.20
|
43.70
|
44.20
|
43.90
|
2.60
|
12,400
|
|
|
6/2/2010
|
0.00 / 0.00%
|
43.00
|
43.70
|
42.60
|
43.70
|
43.34
|
2.57
|
4,600
|
|
|
6/1/2010
|
+0.10 / +0.23%
|
43.90
|
43.90
|
43.50
|
43.70
|
43.68
|
2.57
|
10,100
|
|
|
5/31/2010
|
-1.00 / -2.24%
|
44.60
|
44.60
|
43.00
|
43.60
|
44.22
|
2.57
|
14,600
|
|
|
5/28/2010
|
+1.30 / +3.00%
|
43.50
|
44.60
|
43.50
|
44.60
|
44.51
|
2.63
|
41,300
|
|
|
5/27/2010
|
-0.70 / -1.59%
|
43.20
|
44.00
|
43.00
|
43.30
|
43.21
|
2.46
|
12,500
|
|
|
5/26/2010
|
+1.50 / +3.53%
|
42.50
|
44.00
|
42.10
|
44.00
|
43.22
|
2.50
|
13,500
|
|
|
5/25/2010
|
-0.50 / -1.16%
|
43.00
|
43.90
|
41.60
|
42.50
|
42.50
|
2.41
|
21,900
|
|
|
5/24/2010
|
+1.80 / +4.37%
|
43.60
|
43.80
|
42.20
|
43.00
|
43.13
|
2.44
|
24,900
|
|
|
5/21/2010
|
-3.80 / -8.44%
|
42.50
|
42.50
|
41.10
|
41.20
|
41.43
|
2.34
|
77,400
|
|
|
5/20/2010
|
+0.50 / +1.12%
|
43.50
|
46.00
|
42.30
|
45.00
|
44.13
|
2.56
|
40,000
|
|
|
5/19/2010
|
-1.50 / -3.26%
|
45.00
|
46.90
|
44.50
|
44.50
|
44.77
|
2.53
|
45,700
|
|
|
5/18/2010
|
-1.00 / -2.13%
|
47.80
|
47.80
|
46.00
|
46.00
|
46.92
|
2.61
|
44,600
|
|
|
5/17/2010
|
-1.40 / -2.89%
|
49.00
|
49.00
|
46.10
|
47.00
|
47.45
|
2.67
|
32,700
|
|
|
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
|
|
|