|
Closing price on 7/17/2009
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
30.50 |
| Volume |
6,500 |
| Split-adjusted Price |
1.73 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2009
|
-0.60 / -1.93%
|
31.20
|
31.20
|
30.50
|
30.50
|
30.86
|
1.73
|
6,500
|
|
|
7/16/2009
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.00
|
31.10
|
31.46
|
1.77
|
15,900
|
|
|
7/15/2009
|
+1.00 / +3.33%
|
30.50
|
31.40
|
30.50
|
31.00
|
30.74
|
1.76
|
9,000
|
|
|
7/14/2009
|
+0.40 / +1.35%
|
30.20
|
30.20
|
29.20
|
30.00
|
30.02
|
1.70
|
12,300
|
|
|
7/13/2009
|
-1.50 / -4.82%
|
31.50
|
31.50
|
29.60
|
29.60
|
30.23
|
1.68
|
19,100
|
|
|
7/10/2009
|
-0.70 / -2.20%
|
31.60
|
31.70
|
30.80
|
31.10
|
31.00
|
1.77
|
25,500
|
|
|
7/9/2009
|
+0.30 / +0.95%
|
32.50
|
32.50
|
31.20
|
31.80
|
31.58
|
1.81
|
9,100
|
|
|
7/8/2009
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.46
|
1.79
|
11,800
|
|
|
7/7/2009
|
-1.30 / -3.90%
|
33.20
|
33.20
|
32.00
|
32.00
|
32.20
|
1.82
|
3,600
|
|
|
7/6/2009
|
+1.60 / +5.05%
|
32.50
|
33.30
|
32.00
|
33.30
|
32.96
|
1.89
|
32,500
|
|
|
7/3/2009
|
+0.10 / +0.32%
|
30.00
|
31.80
|
30.00
|
31.70
|
31.18
|
1.80
|
27,200
|
|
|
7/2/2009
|
+1.10 / +3.61%
|
30.60
|
31.70
|
30.00
|
31.60
|
30.79
|
1.80
|
42,600
|
|
|
7/1/2009
|
-2.50 / -7.58%
|
31.70
|
31.70
|
30.50
|
30.50
|
30.59
|
1.73
|
34,100
|
|
|
6/30/2009
|
-0.50 / -1.49%
|
34.00
|
34.00
|
32.30
|
33.00
|
32.67
|
1.87
|
25,900
|
|
|
6/29/2009
|
-1.30 / -3.74%
|
34.00
|
34.60
|
33.50
|
33.50
|
34.09
|
1.90
|
12,200
|
|
|
6/26/2009
|
+0.30 / +0.87%
|
34.60
|
35.10
|
34.10
|
34.80
|
34.79
|
1.98
|
16,100
|
|
|
6/25/2009
|
+0.20 / +0.58%
|
36.30
|
36.30
|
34.00
|
34.50
|
35.12
|
1.96
|
38,600
|
|
|
6/24/2009
|
+2.20 / +6.85%
|
31.00
|
34.30
|
30.20
|
34.30
|
34.04
|
1.95
|
22,500
|
|
|
6/23/2009
|
-2.30 / -6.69%
|
32.10
|
32.40
|
32.10
|
32.10
|
32.11
|
1.82
|
66,000
|
|
|
6/22/2009
|
-3.00 / -8.02%
|
36.00
|
36.00
|
34.40
|
34.40
|
34.50
|
1.95
|
60,400
|
|
|
6/19/2009
|
+1.30 / +3.60%
|
38.60
|
38.60
|
36.00
|
37.40
|
36.87
|
2.12
|
41,200
|
|
|
6/18/2009
|
-1.20 / -3.22%
|
35.50
|
36.10
|
35.50
|
36.10
|
36.08
|
2.05
|
53,300
|
|
|
6/17/2009
|
+1.50 / +4.19%
|
33.30
|
37.30
|
33.30
|
37.30
|
33.82
|
2.12
|
84,500
|
|
|
6/16/2009
|
-2.50 / -6.53%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
2.03
|
30,800
|
|
|
6/15/2009
|
-1.90 / -4.73%
|
41.00
|
41.00
|
38.30
|
38.30
|
38.37
|
2.18
|
43,500
|
|
|
6/12/2009
|
-2.40 / -5.63%
|
43.70
|
43.80
|
40.00
|
40.20
|
41.06
|
2.28
|
137,800
|
|
|
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
|
|
|