|
Closing price on 4/29/2010
|
|
| Open |
32.80 |
| High |
33.20 |
| Low |
30.50 |
| Volume |
224,900 |
| Split-adjusted Price |
7.61 |
|
|
NBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
-1.60 / -4.86%
|
32.80
|
33.20
|
30.50
|
31.30
|
31.30
|
7.61
|
224,900
|
|
|
4/28/2010
|
+2.90 / +9.67%
|
30.00
|
32.90
|
30.00
|
32.90
|
32.90
|
8.00
|
468,500
|
|
|
4/27/2010
|
-0.50 / -1.64%
|
30.90
|
32.00
|
29.50
|
30.00
|
30.00
|
7.29
|
353,800
|
|
|
4/26/2010
|
-2.00 / -6.15%
|
32.60
|
34.70
|
30.30
|
30.50
|
30.50
|
7.41
|
443,000
|
|
|
4/22/2010
|
+2.10 / +6.91%
|
32.50
|
32.50
|
31.00
|
32.50
|
32.50
|
7.90
|
1,736,200
|
|
|
4/21/2010
|
+1.90 / +6.67%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
7.39
|
114,300
|
|
|
4/20/2010
|
+1.70 / +6.34%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.93
|
244,400
|
|
|
4/19/2010
|
+2.00 / +8.06%
|
24.80
|
26.80
|
24.70
|
26.80
|
26.80
|
6.51
|
401,900
|
|
|
4/16/2010
|
-0.50 / -1.98%
|
25.30
|
25.30
|
24.80
|
24.80
|
24.80
|
6.03
|
63,700
|
|
|
4/15/2010
|
-0.20 / -0.78%
|
25.40
|
25.50
|
24.90
|
25.30
|
25.30
|
6.15
|
31,700
|
|
|
4/14/2010
|
-0.30 / -1.16%
|
26.00
|
26.10
|
25.10
|
25.50
|
25.50
|
6.20
|
54,000
|
|
|
4/13/2010
|
0.00 / 0.00%
|
25.80
|
26.60
|
25.40
|
25.80
|
25.80
|
6.27
|
269,100
|
|
|
4/12/2010
|
+1.30 / +5.31%
|
24.90
|
25.80
|
24.30
|
25.80
|
25.80
|
6.27
|
139,100
|
|
|
4/9/2010
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.00
|
24.50
|
24.50
|
5.95
|
49,300
|
|
|
4/8/2010
|
+0.40 / +1.67%
|
24.20
|
24.50
|
23.60
|
24.40
|
24.40
|
5.93
|
66,300
|
|
|
4/7/2010
|
-0.30 / -1.23%
|
24.20
|
24.50
|
24.00
|
24.00
|
24.00
|
5.83
|
32,800
|
|
|
4/6/2010
|
-0.30 / -1.22%
|
24.60
|
25.10
|
24.00
|
24.30
|
24.30
|
5.91
|
31,500
|
|
|
4/5/2010
|
+1.60 / +6.96%
|
23.40
|
24.60
|
23.20
|
24.60
|
24.60
|
5.98
|
107,200
|
|
|
4/2/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.00
|
5.59
|
58,700
|
|
|
4/1/2010
|
+0.40 / +1.77%
|
23.10
|
23.40
|
22.80
|
23.00
|
23.00
|
5.59
|
43,200
|
|
|
3/31/2010
|
-0.40 / -1.74%
|
23.10
|
23.40
|
22.60
|
22.60
|
22.60
|
5.49
|
29,600
|
|
|
3/30/2010
|
-0.60 / -2.54%
|
23.60
|
23.60
|
22.60
|
23.00
|
23.00
|
5.59
|
30,900
|
|
|
3/29/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
5.74
|
21,500
|
|
|
3/26/2010
|
+0.30 / +1.29%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
5.74
|
49,100
|
|
|
3/25/2010
|
-1.00 / -4.12%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
5.66
|
38,300
|
|
|
3/24/2010
|
+0.10 / +0.41%
|
24.00
|
24.40
|
23.80
|
24.30
|
24.30
|
5.91
|
31,300
|
|
|
3/23/2010
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.20
|
5.88
|
53,400
|
|
|
3/22/2010
|
-0.70 / -2.83%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.00
|
5.83
|
36,500
|
|
|
3/19/2010
|
-0.60 / -2.37%
|
25.60
|
25.60
|
24.20
|
24.70
|
24.70
|
6.00
|
18,300
|
|
|
3/18/2010
|
+0.80 / +3.27%
|
25.00
|
25.30
|
24.10
|
25.30
|
25.30
|
6.15
|
34,900
|
|
|