|
Closing price on 7/5/2012
|
|
| Open |
18.50 |
| High |
19.10 |
| Low |
18.40 |
| Volume |
41,400 |
| Split-adjusted Price |
2.54 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
+0.30 / +1.62%
|
18.50
|
19.10
|
18.40
|
18.80
|
18.67
|
2.54
|
41,400
|
|
|
7/4/2012
|
-0.50 / -2.63%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.69
|
2.50
|
7,200
|
|
|
7/3/2012
|
-0.90 / -4.52%
|
19.50
|
19.50
|
18.60
|
19.00
|
18.66
|
2.56
|
132,500
|
|
|
7/2/2012
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.71
|
2.69
|
3,200
|
|
|
6/29/2012
|
-0.10 / -0.50%
|
19.80
|
20.50
|
19.80
|
20.00
|
20.17
|
2.70
|
34,000
|
|
|
6/28/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.00
|
20.10
|
20.09
|
2.71
|
37,800
|
|
|
6/27/2012
|
+1.30 / +6.91%
|
19.90
|
20.10
|
19.90
|
20.10
|
20.05
|
2.71
|
70,300
|
|
|
6/26/2012
|
-0.70 / -3.59%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.71
|
2.54
|
4,500
|
|
|
6/25/2012
|
-0.70 / -3.47%
|
19.10
|
19.60
|
19.10
|
19.50
|
19.19
|
2.63
|
1,000
|
|
|
6/22/2012
|
+0.20 / +1.00%
|
19.40
|
20.20
|
19.40
|
20.20
|
19.96
|
2.73
|
500
|
|
|
6/21/2012
|
-0.30 / -1.48%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.12
|
2.70
|
8,200
|
|
|
6/20/2012
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.23
|
2.74
|
4,340
|
|
|
6/19/2012
|
-0.60 / -2.94%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.75
|
2.67
|
6,000
|
|
|
6/18/2012
|
+0.90 / +4.62%
|
19.50
|
20.50
|
19.50
|
20.40
|
20.36
|
2.75
|
21,800
|
|
|
6/15/2012
|
+0.60 / +3.17%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.34
|
2.63
|
11,400
|
|
|
6/14/2012
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.10
|
18.90
|
18.65
|
2.55
|
5,400
|
|
|
6/13/2012
|
-0.30 / -1.55%
|
19.20
|
19.20
|
18.80
|
19.00
|
18.91
|
2.56
|
2,300
|
|
|
6/12/2012
|
-0.40 / -2.03%
|
19.10
|
19.30
|
18.90
|
19.30
|
18.96
|
2.60
|
7,200
|
|
|
6/11/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.66
|
0
|
|
|
6/8/2012
|
+0.30 / +1.55%
|
19.60
|
19.70
|
19.20
|
19.70
|
19.45
|
2.66
|
8,800
|
|
|
6/7/2012
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.40
|
19.40
|
19.61
|
2.62
|
8,900
|
|
|
6/6/2012
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.09
|
2.62
|
7,500
|
|
|
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
|
|
|