|
Closing price on 5/24/2010
|
|
| Open |
23.70 |
| High |
24.80 |
| Low |
23.70 |
| Volume |
131,300 |
| Split-adjusted Price |
6.14 |
|
|
NBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2010
|
+0.40 / +1.71%
|
23.70
|
24.80
|
23.70
|
23.80
|
23.80
|
6.14
|
131,300
|
|
|
5/21/2010
|
-2.40 / -9.30%
|
24.00
|
24.50
|
23.30
|
23.40
|
23.40
|
6.04
|
317,400
|
|
|
5/20/2010
|
+1.50 / +6.17%
|
24.20
|
25.80
|
23.50
|
25.80
|
25.80
|
6.66
|
251,300
|
|
|
5/19/2010
|
0.00 / 0.00%
|
24.30
|
25.00
|
23.70
|
24.30
|
24.30
|
6.27
|
225,300
|
|
|
5/18/2010
|
-0.50 / -2.02%
|
24.40
|
24.90
|
24.20
|
24.30
|
24.30
|
6.27
|
188,900
|
|
|
5/17/2010
|
-0.80 / -3.13%
|
25.60
|
26.00
|
24.50
|
24.80
|
24.80
|
6.40
|
134,100
|
|
|
5/14/2010
|
0.00 / 0.00%
|
25.50
|
26.00
|
24.80
|
25.60
|
25.60
|
6.61
|
98,200
|
|
|
5/13/2010
|
-0.10 / -0.39%
|
27.00
|
27.00
|
25.30
|
25.60
|
25.60
|
6.61
|
174,000
|
|
|
5/12/2010
|
-3.50 / -11.99%
|
28.90
|
28.90
|
25.50
|
25.70
|
25.70
|
6.63
|
235,900
|
|
|
5/11/2010
|
+0.50 / +1.74%
|
29.50
|
30.80
|
28.80
|
29.20
|
29.20
|
7.10
|
317,900
|
|
|
5/10/2010
|
-0.90 / -3.04%
|
30.80
|
31.00
|
28.50
|
28.70
|
28.70
|
6.98
|
215,900
|
|
|
5/7/2010
|
-2.00 / -6.33%
|
31.50
|
32.90
|
29.30
|
29.60
|
29.60
|
7.19
|
332,500
|
|
|
5/6/2010
|
+2.20 / +7.48%
|
30.00
|
31.60
|
30.00
|
31.60
|
31.60
|
7.68
|
656,800
|
|
|
5/5/2010
|
-1.20 / -3.92%
|
31.00
|
31.00
|
29.20
|
29.40
|
29.40
|
7.15
|
283,900
|
|
|
5/4/2010
|
-0.70 / -2.24%
|
31.80
|
32.90
|
30.00
|
30.60
|
30.60
|
7.44
|
202,900
|
|
|
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
|
|
|