|
Closing price on 9/1/2009
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
38.40 |
| Volume |
54,000 |
| Split-adjusted Price |
2.23 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
-1.90 / -4.61%
|
40.00
|
40.00
|
38.40
|
39.30
|
39.22
|
2.23
|
54,000
|
|
|
8/31/2009
|
+2.40 / +6.19%
|
41.40
|
41.40
|
39.50
|
41.20
|
40.46
|
2.34
|
106,800
|
|
|
8/28/2009
|
+2.50 / +6.89%
|
37.00
|
38.80
|
37.00
|
38.80
|
38.74
|
2.20
|
192,600
|
|
|
8/27/2009
|
+0.10 / +0.28%
|
36.30
|
36.70
|
36.00
|
36.30
|
36.32
|
2.06
|
49,400
|
|
|
8/26/2009
|
-0.30 / -0.82%
|
36.30
|
36.90
|
36.00
|
36.20
|
36.30
|
2.06
|
54,700
|
|
|
8/25/2009
|
-0.30 / -0.82%
|
36.20
|
36.60
|
35.40
|
36.50
|
36.31
|
2.07
|
36,700
|
|
|
8/24/2009
|
+1.00 / +2.79%
|
36.00
|
37.40
|
36.00
|
36.80
|
36.95
|
2.09
|
82,100
|
|
|
8/21/2009
|
-1.30 / -3.50%
|
37.50
|
38.00
|
35.70
|
35.80
|
36.89
|
2.03
|
26,900
|
|
|
8/20/2009
|
+0.60 / +1.64%
|
38.50
|
38.60
|
36.50
|
37.10
|
37.36
|
2.11
|
61,100
|
|
|
8/19/2009
|
+1.50 / +4.29%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.31
|
2.07
|
60,000
|
|
|
8/18/2009
|
+0.80 / +2.34%
|
35.30
|
35.30
|
33.30
|
35.00
|
34.24
|
1.99
|
19,000
|
|
|
8/17/2009
|
-2.20 / -6.04%
|
36.00
|
36.50
|
34.20
|
34.20
|
34.84
|
1.94
|
22,900
|
|
|
8/14/2009
|
-1.90 / -4.96%
|
37.50
|
37.50
|
36.40
|
36.40
|
36.57
|
2.07
|
68,500
|
|
|
8/13/2009
|
+1.00 / +2.68%
|
39.90
|
39.90
|
37.00
|
38.30
|
39.08
|
2.18
|
134,800
|
|
|
8/12/2009
|
+1.70 / +4.78%
|
37.30
|
37.30
|
37.00
|
37.30
|
37.29
|
2.12
|
76,300
|
|
|
8/11/2009
|
+2.50 / +7.55%
|
33.40
|
35.60
|
33.40
|
35.60
|
34.88
|
2.02
|
62,900
|
|
|
8/10/2009
|
+0.80 / +2.48%
|
33.80
|
33.80
|
33.00
|
33.10
|
33.26
|
1.88
|
19,600
|
|
|
8/7/2009
|
-0.70 / -2.12%
|
32.40
|
33.00
|
32.10
|
32.30
|
32.28
|
1.84
|
6,200
|
|
|
8/6/2009
|
+0.40 / +1.23%
|
33.00
|
33.00
|
32.00
|
33.00
|
32.71
|
1.87
|
45,300
|
|
|
8/5/2009
|
+0.20 / +0.62%
|
32.00
|
32.70
|
32.00
|
32.60
|
32.57
|
1.85
|
18,900
|
|
|
8/4/2009
|
+0.40 / +1.25%
|
32.50
|
32.80
|
32.20
|
32.40
|
32.55
|
1.84
|
12,500
|
|
|
8/3/2009
|
-0.50 / -1.54%
|
33.50
|
33.50
|
32.00
|
32.00
|
32.81
|
1.82
|
8,500
|
|
|
7/31/2009
|
+1.00 / +3.17%
|
32.80
|
33.20
|
32.00
|
32.50
|
32.84
|
1.85
|
12,300
|
|
|
7/30/2009
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.30
|
1.79
|
3,500
|
|
|
7/29/2009
|
-1.20 / -3.73%
|
31.30
|
32.90
|
30.70
|
31.00
|
31.58
|
1.76
|
22,900
|
|
|
7/28/2009
|
-3.00 / -8.52%
|
35.00
|
35.00
|
32.20
|
32.20
|
32.97
|
1.83
|
20,500
|
|
|
7/27/2009
|
+2.00 / +6.02%
|
35.50
|
35.50
|
33.40
|
35.20
|
34.58
|
2.00
|
25,400
|
|
|
7/24/2009
|
+1.30 / +4.08%
|
33.20
|
33.20
|
32.10
|
33.20
|
33.18
|
1.89
|
30,000
|
|
|
7/23/2009
|
+1.70 / +5.63%
|
30.30
|
31.90
|
30.00
|
31.90
|
31.06
|
1.81
|
22,000
|
|
|
7/22/2009
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.30
|
30.20
|
29.85
|
1.72
|
12,000
|
|
|