|
Closing price on 6/3/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.00 |
| Volume |
40,200 |
| Split-adjusted Price |
1.88 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
+0.80 / +5.52%
|
15.50
|
15.50
|
14.00
|
15.30
|
15.24
|
1.88
|
40,200
|
|
|
6/2/2011
|
+0.70 / +5.07%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.48
|
1.78
|
43,200
|
|
|
6/1/2011
|
+0.80 / +6.15%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.59
|
1.69
|
10,900
|
|
|
5/31/2011
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.04
|
1.59
|
2,400
|
|
|
5/30/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.65
|
200
|
|
|
5/27/2011
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.43
|
1.65
|
31,800
|
|
|
5/26/2011
|
+0.90 / +7.50%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.71
|
1.58
|
10,400
|
|
|
5/25/2011
|
-0.50 / -4.00%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.06
|
1.47
|
10,200
|
|
|
5/24/2011
|
-0.80 / -6.02%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.77
|
1.53
|
21,600
|
|
|
5/23/2011
|
-0.70 / -5.00%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.45
|
1.63
|
10,000
|
|
|
5/20/2011
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.01
|
1.72
|
6,400
|
|
|
5/19/2011
|
-0.60 / -4.14%
|
14.30
|
14.40
|
13.70
|
13.90
|
14.08
|
1.70
|
16,300
|
|
|
5/18/2011
|
+0.80 / +5.84%
|
13.80
|
14.50
|
13.40
|
14.50
|
13.46
|
1.78
|
5,200
|
|
|
5/17/2011
|
-0.20 / -1.44%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.79
|
1.68
|
14,500
|
|
|
5/16/2011
|
-0.40 / -2.80%
|
14.20
|
14.40
|
13.90
|
13.90
|
14.14
|
1.70
|
14,100
|
|
|
5/13/2011
|
-0.10 / -0.69%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.27
|
1.75
|
12,500
|
|
|
5/12/2011
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.44
|
1.77
|
3,600
|
|
|
5/11/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.42
|
1.78
|
10,400
|
|
|
5/10/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.52
|
1.78
|
22,100
|
|
|
5/9/2011
|
+0.30 / +2.11%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.52
|
1.78
|
8,100
|
|
|
5/6/2011
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.05
|
1.74
|
6,000
|
|
|
5/5/2011
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.96
|
1.70
|
12,900
|
|
|
5/4/2011
|
-0.60 / -4.11%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.32
|
1.72
|
8,900
|
|
|
4/29/2011
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.49
|
1.79
|
21,900
|
|
|
4/28/2011
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.58
|
1.78
|
5,200
|
|
|
4/27/2011
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.65
|
1.81
|
6,000
|
|
|
4/26/2011
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.67
|
1.79
|
13,100
|
|
|
4/25/2011
|
+0.90 / +6.25%
|
14.70
|
15.40
|
14.70
|
15.30
|
15.28
|
1.88
|
3,600
|
|
|
4/22/2011
|
-0.50 / -3.36%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.45
|
1.77
|
15,800
|
|
|
4/21/2011
|
-1.10 / -6.88%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.74
|
1.83
|
55,800
|
|
|