|
Closing price on 9/3/2014
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
19,000 |
| Split-adjusted Price |
4.09 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.95
|
4.09
|
19,000
|
|
|
8/29/2014
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.57
|
3.99
|
9,300
|
|
|
8/28/2014
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.46
|
3.92
|
13,400
|
|
|
8/27/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.33
|
3.85
|
16,400
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.85
|
13,300
|
|
|
8/25/2014
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.23
|
3.85
|
5,209
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.19
|
3.82
|
13,800
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
3.82
|
4,882
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.82
|
2,100
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.18
|
3.82
|
20,500
|
|
|
8/18/2014
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.12
|
3.82
|
13,300
|
|
|
8/15/2014
|
-0.40 / -3.51%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
3.75
|
10,700
|
|
|
8/14/2014
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.17
|
3.89
|
9,100
|
|
|
8/13/2014
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.09
|
3.82
|
3,900
|
|
|
8/12/2014
|
-0.30 / -2.63%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.04
|
3.79
|
4,200
|
|
|
8/11/2014
|
+0.20 / +1.79%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.29
|
3.89
|
5,140
|
|
|
8/8/2014
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.12
|
3.82
|
22,331
|
|
|
8/7/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.75
|
3.72
|
18,400
|
|
|
8/6/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.63
|
3.62
|
7,300
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.68
|
1,000
|
|
|
8/4/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.60
|
3.68
|
6,150
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.68
|
3,000
|
|
|
7/31/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.68
|
1,000
|
|
|
7/30/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
3.68
|
1,900
|
|
|
7/29/2014
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.49
|
3.72
|
3,500
|
|
|
7/28/2014
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
3.68
|
14,700
|
|
|
7/25/2014
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.97
|
3.72
|
11,025
|
|
|
7/24/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
3.68
|
6,500
|
|
|
7/23/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
3.65
|
7,100
|
|
|
7/22/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.59
|
3.62
|
7,900
|
|
|