|
Closing price on 7/8/2008
|
|
| Open |
34.00 |
| High |
35.50 |
| Low |
33.00 |
| Volume |
98,900 |
| Split-adjusted Price |
1.86 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2008
|
+1.80 / +5.44%
|
34.00
|
35.50
|
33.00
|
34.90
|
33.74
|
1.86
|
98,900
|
|
|
7/7/2008
|
-1.30 / -3.78%
|
35.70
|
35.70
|
33.10
|
33.10
|
34.31
|
1.76
|
101,900
|
|
|
7/4/2008
|
+1.30 / +3.93%
|
34.40
|
34.40
|
34.30
|
34.40
|
34.40
|
1.83
|
73,000
|
|
|
7/3/2008
|
+1.10 / +3.44%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.09
|
1.76
|
101,500
|
|
|
7/2/2008
|
+1.10 / +3.56%
|
32.00
|
32.00
|
30.90
|
32.00
|
31.93
|
1.70
|
71,500
|
|
|
7/1/2008
|
+0.40 / +1.31%
|
28.70
|
30.90
|
28.70
|
30.90
|
30.81
|
1.65
|
16,400
|
|
|
6/30/2008
|
+0.40 / +1.33%
|
30.00
|
30.50
|
29.00
|
30.50
|
29.75
|
1.62
|
35,800
|
|
|
6/27/2008
|
+0.10 / +0.33%
|
28.70
|
30.60
|
28.60
|
30.10
|
29.76
|
1.60
|
39,800
|
|
|
6/26/2008
|
-15.30 / -33.77%
|
30.50
|
30.50
|
28.30
|
30.00
|
29.72
|
1.60
|
52,400
|
|
|
5/14/2008
|
-1.40 / -3.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
2.41
|
1,300
|
|
|
5/13/2008
|
-1.40 / -2.91%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
2.49
|
5,200
|
|
|
5/12/2008
|
-1.40 / -2.83%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
2.56
|
2,000
|
|
|
5/9/2008
|
-1.50 / -2.94%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
2.64
|
4,400
|
|
|
5/8/2008
|
-1.50 / -2.86%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
2.72
|
300
|
|
|
5/7/2008
|
-1.60 / -2.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
2.80
|
6,500
|
|
|
5/6/2008
|
-1.60 / -2.87%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
2.88
|
40,600
|
|
|
5/5/2008
|
-0.30 / -0.54%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
2.97
|
4,300
|
|
|
4/29/2008
|
-1.00 / -1.75%
|
58.60
|
58.60
|
55.50
|
56.00
|
57.35
|
2.98
|
31,400
|
|
|
4/28/2008
|
+1.50 / +2.70%
|
56.00
|
57.30
|
55.00
|
57.00
|
57.01
|
3.04
|
67,100
|
|
|
4/25/2008
|
-1.70 / -2.97%
|
55.50
|
57.00
|
55.50
|
55.50
|
55.65
|
2.96
|
81,200
|
|
|
4/24/2008
|
-1.70 / -2.89%
|
57.20
|
58.00
|
57.20
|
57.20
|
57.23
|
3.05
|
115,400
|
|
|
4/23/2008
|
-1.80 / -2.97%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
3.14
|
7,600
|
|
|
4/22/2008
|
-1.80 / -2.88%
|
60.70
|
60.70
|
60.70
|
60.70
|
60.70
|
3.23
|
11,500
|
|
|
4/21/2008
|
-1.60 / -2.50%
|
62.50
|
63.00
|
62.50
|
62.50
|
62.54
|
3.33
|
35,000
|
|
|
4/18/2008
|
-1.90 / -2.88%
|
67.00
|
67.90
|
64.10
|
64.10
|
64.43
|
3.41
|
51,600
|
|
|
4/17/2008
|
-0.80 / -1.20%
|
64.80
|
68.80
|
64.80
|
66.00
|
66.02
|
3.52
|
212,500
|
|
|
4/16/2008
|
-2.00 / -2.91%
|
66.80
|
66.80
|
66.80
|
66.80
|
66.80
|
3.56
|
2,300
|
|
|
4/11/2008
|
-2.10 / -2.96%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
3.67
|
2,400
|
|
|
4/10/2008
|
-2.00 / -2.74%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
3.78
|
1,000
|
|
|
4/9/2008
|
-3.10 / -4.08%
|
75.50
|
75.50
|
72.90
|
72.90
|
72.97
|
3.88
|
14,200
|
|
|