|
Closing price on 6/15/2010
|
|
| Open |
28.70 |
| High |
28.70 |
| Low |
27.20 |
| Volume |
430,800 |
| Split-adjusted Price |
7.12 |
|
|
NBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
+0.70 / +2.60%
|
28.70
|
28.70
|
27.20
|
27.60
|
27.60
|
7.12
|
430,800
|
|
|
6/14/2010
|
+1.30 / +5.08%
|
26.90
|
26.90
|
26.70
|
26.90
|
26.90
|
6.94
|
380,500
|
|
|
6/11/2010
|
+1.30 / +5.35%
|
24.30
|
25.60
|
24.30
|
25.60
|
25.60
|
6.61
|
349,600
|
|
|
6/10/2010
|
+0.20 / +0.83%
|
24.30
|
24.30
|
23.70
|
24.30
|
24.30
|
6.27
|
32,800
|
|
|
6/9/2010
|
-0.20 / -0.82%
|
24.90
|
24.90
|
24.10
|
24.10
|
24.10
|
6.22
|
60,700
|
|
|
6/8/2010
|
+0.50 / +2.10%
|
23.90
|
24.30
|
23.80
|
24.30
|
24.30
|
6.27
|
67,200
|
|
|
6/7/2010
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.20
|
23.80
|
23.80
|
6.14
|
105,100
|
|
|
6/4/2010
|
-0.70 / -2.79%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.40
|
6.30
|
57,600
|
|
|
6/3/2010
|
+0.40 / +1.62%
|
25.80
|
25.80
|
24.80
|
25.10
|
25.10
|
6.48
|
80,500
|
|
|
6/2/2010
|
-0.30 / -1.20%
|
24.80
|
25.00
|
24.50
|
24.70
|
24.70
|
6.38
|
58,100
|
|
|
6/1/2010
|
+0.20 / +0.81%
|
24.50
|
25.20
|
24.50
|
25.00
|
25.00
|
6.45
|
100,400
|
|
|
5/31/2010
|
-1.20 / -4.62%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
6.40
|
69,300
|
|
|
5/28/2010
|
+1.00 / +4.00%
|
25.50
|
26.60
|
25.00
|
26.00
|
26.00
|
6.71
|
243,600
|
|
|
5/27/2010
|
+0.20 / +0.81%
|
24.20
|
25.10
|
24.20
|
25.00
|
25.00
|
6.45
|
54,800
|
|
|
5/26/2010
|
+0.70 / +2.90%
|
25.80
|
25.80
|
24.50
|
24.80
|
24.80
|
6.40
|
117,700
|
|
|
5/25/2010
|
+0.30 / +1.26%
|
23.90
|
24.70
|
23.90
|
24.10
|
24.10
|
6.22
|
85,200
|
|
|
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
|
|
|