|
Closing price on 6/5/2012
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
8,400 |
| Split-adjusted Price |
2.62 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
+0.40 / +2.11%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.35
|
2.62
|
8,400
|
|
|
6/4/2012
|
-0.90 / -4.52%
|
19.60
|
19.70
|
18.70
|
19.00
|
18.92
|
2.56
|
9,100
|
|
|
6/1/2012
|
+0.80 / +4.19%
|
20.00
|
20.00
|
19.40
|
19.90
|
19.81
|
2.69
|
4,600
|
|
|
5/31/2012
|
-0.70 / -3.54%
|
19.80
|
21.00
|
19.00
|
19.10
|
19.43
|
2.58
|
17,000
|
|
|
5/30/2012
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.67
|
0
|
|
|
5/29/2012
|
-0.20 / -1.00%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.30
|
2.67
|
1,200
|
|
|
5/28/2012
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.81
|
2.70
|
3,100
|
|
|
5/25/2012
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.75
|
2.69
|
10,600
|
|
|
5/24/2012
|
-0.20 / -1.04%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.55
|
2.56
|
11,900
|
|
|
5/23/2012
|
-1.80 / -8.57%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.38
|
2.59
|
47,900
|
|
|
5/22/2012
|
+1.00 / +5.00%
|
19.80
|
21.00
|
19.70
|
21.00
|
19.96
|
2.83
|
4,700
|
|
|
5/21/2012
|
+1.30 / +6.95%
|
19.80
|
20.00
|
19.40
|
20.00
|
19.87
|
2.70
|
2,200
|
|
|
5/18/2012
|
-1.00 / -5.08%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.72
|
2.52
|
19,000
|
|
|
5/17/2012
|
-0.10 / -0.51%
|
19.90
|
20.10
|
19.70
|
19.70
|
19.93
|
2.66
|
5,600
|
|
|
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
|
|
|