|
Closing price on 12/31/2009
|
|
| Open |
24.50 |
| High |
26.00 |
| Low |
24.40 |
| Volume |
180,100 |
| Split-adjusted Price |
6.20 |
|
|
NBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+1.00 / +4.08%
|
24.50
|
26.00
|
24.40
|
25.50
|
25.50
|
6.20
|
180,100
|
|
|
12/30/2009
|
+0.50 / +2.08%
|
24.20
|
24.50
|
23.80
|
24.50
|
24.50
|
5.95
|
114,500
|
|
|
12/29/2009
|
-0.80 / -3.23%
|
26.50
|
26.50
|
24.00
|
24.00
|
24.00
|
5.83
|
51,500
|
|
|
12/28/2009
|
-0.70 / -2.75%
|
26.00
|
26.00
|
24.20
|
24.80
|
24.80
|
6.03
|
28,500
|
|
|
12/25/2009
|
+1.20 / +4.94%
|
24.80
|
25.70
|
24.50
|
25.50
|
25.50
|
6.20
|
83,700
|
|
|
12/24/2009
|
+0.10 / +0.41%
|
23.50
|
24.80
|
22.60
|
24.30
|
24.30
|
5.91
|
51,300
|
|
|
12/23/2009
|
+0.40 / +1.68%
|
22.50
|
24.20
|
22.50
|
24.20
|
24.20
|
5.88
|
56,900
|
|
|
12/22/2009
|
-0.50 / -2.06%
|
24.20
|
24.30
|
23.80
|
23.80
|
23.80
|
5.78
|
67,800
|
|
|
12/21/2009
|
+1.50 / +6.58%
|
24.00
|
24.30
|
23.80
|
24.30
|
24.30
|
5.91
|
63,200
|
|
|
12/18/2009
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
5.54
|
38,700
|
|
|
12/17/2009
|
+0.30 / +1.38%
|
21.50
|
22.00
|
20.80
|
22.00
|
22.00
|
5.35
|
36,000
|
|
|
12/16/2009
|
-0.70 / -3.13%
|
22.00
|
22.50
|
21.60
|
21.70
|
21.70
|
5.27
|
87,400
|
|
|
12/15/2009
|
-0.40 / -1.75%
|
24.00
|
24.00
|
22.20
|
22.40
|
22.40
|
5.44
|
43,100
|
|
|
12/14/2009
|
+1.30 / +6.05%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
5.54
|
24,500
|
|
|
12/11/2009
|
-0.60 / -2.71%
|
21.20
|
22.00
|
21.20
|
21.50
|
21.50
|
5.23
|
114,900
|
|
|
12/10/2009
|
-0.10 / -0.45%
|
22.70
|
23.00
|
21.30
|
22.10
|
22.10
|
5.37
|
34,000
|
|
|
12/9/2009
|
-1.30 / -5.53%
|
22.50
|
22.70
|
22.20
|
22.20
|
22.20
|
5.40
|
93,600
|
|
|
12/8/2009
|
-1.00 / -4.08%
|
24.10
|
24.20
|
23.00
|
23.50
|
23.50
|
5.71
|
25,100
|
|
|
12/7/2009
|
+0.60 / +2.51%
|
24.70
|
24.70
|
23.70
|
24.50
|
24.50
|
5.95
|
40,500
|
|
|
12/4/2009
|
+0.50 / +2.14%
|
23.60
|
23.90
|
23.10
|
23.90
|
23.90
|
5.81
|
20,400
|
|
|
12/3/2009
|
-0.20 / -0.85%
|
24.00
|
24.40
|
23.10
|
23.40
|
23.40
|
5.69
|
76,000
|
|
|
12/2/2009
|
-1.70 / -6.72%
|
25.20
|
25.50
|
23.60
|
23.60
|
23.60
|
5.74
|
45,400
|
|
|
12/1/2009
|
+1.40 / +5.86%
|
25.00
|
25.30
|
24.20
|
25.30
|
25.30
|
6.15
|
153,500
|
|
|
11/30/2009
|
+1.90 / +8.64%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.90
|
5.81
|
167,800
|
|
|
11/27/2009
|
-1.30 / -5.58%
|
21.90
|
24.90
|
21.70
|
22.00
|
22.00
|
5.35
|
204,400
|
|
|
11/26/2009
|
-1.50 / -6.05%
|
24.80
|
24.80
|
23.30
|
23.30
|
23.30
|
5.66
|
80,500
|
|
|
11/25/2009
|
-1.60 / -6.06%
|
26.50
|
26.50
|
24.80
|
24.80
|
24.80
|
6.03
|
107,400
|
|
|
11/24/2009
|
-0.30 / -1.12%
|
27.00
|
27.10
|
26.20
|
26.40
|
26.40
|
6.42
|
36,500
|
|
|
11/23/2009
|
-1.00 / -3.61%
|
27.60
|
27.80
|
26.40
|
26.70
|
26.70
|
6.49
|
54,400
|
|
|
11/20/2009
|
-0.90 / -3.15%
|
28.40
|
28.40
|
27.50
|
27.70
|
27.70
|
6.73
|
96,100
|
|
|