|
|
Closing price on 5/28/2015
|
|
| Open |
23.70 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
368,300 |
| Split-adjusted Price |
9.10 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.40 / +1.68%
|
23.70
|
24.20
|
23.70
|
24.20
|
24.08
|
9.10
|
368,300
|
|
|
5/27/2015
|
+0.60 / +2.59%
|
23.20
|
24.00
|
23.00
|
23.80
|
23.67
|
8.95
|
900,500
|
|
|
5/26/2015
|
-0.30 / -1.28%
|
23.50
|
23.50
|
22.00
|
23.20
|
23.23
|
8.72
|
596,000
|
|
|
5/25/2015
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.20
|
23.50
|
23.49
|
8.84
|
239,700
|
|
|
5/22/2015
|
+0.30 / +1.29%
|
23.20
|
23.80
|
23.00
|
23.60
|
23.61
|
8.87
|
1,664,400
|
|
|
5/21/2015
|
+0.10 / +0.43%
|
23.10
|
23.70
|
21.10
|
23.30
|
23.26
|
8.76
|
801,600
|
|
|
5/20/2015
|
-1.50 / -6.07%
|
23.50
|
23.80
|
23.10
|
23.20
|
23.44
|
8.72
|
1,095,400
|
|
|
5/19/2015
|
+1.50 / +6.47%
|
23.40
|
24.70
|
23.40
|
24.70
|
24.46
|
8.80
|
1,254,508
|
|
|
5/18/2015
|
0.00 / 0.00%
|
23.30
|
24.50
|
21.00
|
23.20
|
22.53
|
8.26
|
8,743,550
|
|
|
5/15/2015
|
-1.20 / -4.90%
|
24.70
|
24.70
|
22.30
|
23.30
|
23.20
|
8.30
|
2,509,100
|
|
|
5/14/2015
|
-0.50 / -2.00%
|
25.00
|
25.20
|
24.50
|
24.50
|
24.73
|
8.72
|
391,600
|
|
|
5/13/2015
|
+0.50 / +2.04%
|
24.90
|
25.10
|
24.40
|
25.00
|
24.82
|
8.90
|
697,250
|
|
|
5/12/2015
|
+0.40 / +1.66%
|
24.50
|
25.20
|
24.40
|
24.50
|
24.75
|
8.72
|
383,500
|
|
|
5/11/2015
|
-0.60 / -2.43%
|
25.00
|
25.20
|
24.10
|
24.10
|
24.71
|
8.58
|
375,000
|
|
|
5/8/2015
|
+0.50 / +2.08%
|
24.40
|
25.00
|
24.40
|
24.50
|
24.71
|
8.72
|
270,700
|
|
|
5/7/2015
|
-1.00 / -4.00%
|
24.80
|
25.00
|
22.50
|
24.00
|
24.35
|
8.55
|
476,110
|
|
|
5/6/2015
|
-0.40 / -1.57%
|
25.10
|
25.40
|
24.80
|
25.00
|
24.96
|
8.90
|
140,700
|
|
|
5/5/2015
|
+0.60 / +2.42%
|
24.70
|
25.40
|
24.50
|
25.40
|
25.00
|
9.04
|
186,300
|
|
|
5/4/2015
|
-0.90 / -3.50%
|
25.70
|
26.00
|
24.60
|
24.80
|
25.41
|
8.83
|
311,200
|
|
|
4/27/2015
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.50
|
25.70
|
25.70
|
9.15
|
89,600
|
|
|
4/24/2015
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.40
|
25.80
|
25.67
|
9.19
|
216,100
|
|
|
4/23/2015
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.30
|
25.70
|
25.65
|
9.15
|
487,410
|
|
|
4/22/2015
|
+0.10 / +0.39%
|
25.30
|
26.00
|
25.30
|
25.80
|
25.81
|
9.19
|
396,130
|
|
|
4/21/2015
|
+0.20 / +0.78%
|
25.40
|
26.00
|
25.40
|
25.70
|
25.78
|
9.15
|
452,600
|
|
|
4/20/2015
|
+0.30 / +1.19%
|
25.30
|
25.50
|
25.20
|
25.50
|
25.28
|
9.08
|
247,400
|
|
|
4/17/2015
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.10
|
25.20
|
25.22
|
8.97
|
412,300
|
|
|
4/16/2015
|
-0.60 / -2.31%
|
25.80
|
25.80
|
25.30
|
25.40
|
25.60
|
9.04
|
861,640
|
|
|
4/15/2015
|
+0.80 / +3.17%
|
25.00
|
26.80
|
25.00
|
26.00
|
25.63
|
9.26
|
1,366,600
|
|
|
4/14/2015
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.01
|
8.97
|
218,710
|
|
|
4/13/2015
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.80
|
25.10
|
24.96
|
8.94
|
216,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|