|
|
Closing price on 5/31/2016
|
|
| Open |
31.30 |
| High |
31.70 |
| Low |
31.20 |
| Volume |
967,070 |
| Split-adjusted Price |
14.24 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.20
|
31.60
|
31.51
|
14.24
|
967,070
|
|
|
5/30/2016
|
+1.00 / +3.27%
|
30.40
|
31.80
|
30.40
|
31.60
|
31.35
|
14.24
|
514,670
|
|
|
5/27/2016
|
-0.10 / -0.33%
|
30.70
|
30.90
|
30.60
|
30.60
|
30.73
|
13.79
|
159,050
|
|
|
5/26/2016
|
-1.10 / -3.46%
|
31.80
|
31.80
|
30.70
|
30.70
|
31.17
|
13.84
|
320,770
|
|
|
5/25/2016
|
+0.70 / +2.25%
|
31.40
|
31.90
|
31.20
|
31.80
|
31.57
|
14.33
|
565,770
|
|
|
5/24/2016
|
+0.70 / +2.30%
|
30.40
|
31.40
|
30.40
|
31.10
|
31.00
|
14.02
|
944,360
|
|
|
5/23/2016
|
+0.30 / +1.00%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.25
|
13.70
|
513,260
|
|
|
5/20/2016
|
+0.10 / +0.33%
|
29.80
|
30.20
|
29.80
|
30.10
|
30.06
|
13.57
|
365,590
|
|
|
5/19/2016
|
-0.10 / -0.33%
|
30.10
|
30.20
|
29.80
|
30.00
|
30.02
|
13.52
|
310,670
|
|
|
5/18/2016
|
+0.30 / +1.01%
|
30.10
|
30.10
|
29.60
|
30.10
|
29.83
|
13.57
|
426,800
|
|
|
5/17/2016
|
-0.30 / -1.00%
|
30.10
|
30.40
|
29.80
|
29.80
|
29.97
|
13.43
|
384,980
|
|
|
5/16/2016
|
+0.30 / +1.01%
|
30.20
|
30.30
|
29.80
|
30.10
|
30.06
|
13.57
|
175,780
|
|
|
5/13/2016
|
-0.70 / -2.30%
|
30.40
|
30.40
|
29.80
|
29.80
|
30.14
|
13.43
|
240,760
|
|
|
5/12/2016
|
+0.40 / +1.33%
|
30.00
|
30.70
|
30.00
|
30.50
|
30.31
|
13.75
|
723,210
|
|
|
5/11/2016
|
+0.10 / +0.33%
|
30.10
|
30.20
|
29.90
|
30.10
|
30.02
|
13.57
|
342,280
|
|
|
5/10/2016
|
+0.40 / +1.35%
|
29.20
|
30.10
|
29.20
|
30.00
|
29.79
|
13.52
|
286,950
|
|
|
5/9/2016
|
+0.60 / +2.07%
|
29.20
|
30.40
|
29.00
|
29.60
|
29.78
|
13.34
|
555,280
|
|
|
5/6/2016
|
+0.10 / +0.35%
|
28.80
|
29.20
|
28.80
|
29.00
|
29.01
|
13.07
|
263,510
|
|
|
5/5/2016
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.70
|
28.90
|
28.88
|
13.03
|
471,630
|
|
|
5/4/2016
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.09
|
13.07
|
389,900
|
|
|
4/29/2016
|
+1.10 / +3.87%
|
28.40
|
29.70
|
28.40
|
29.50
|
29.32
|
13.30
|
730,930
|
|
|
4/28/2016
|
-0.30 / -1.05%
|
28.60
|
28.80
|
28.40
|
28.40
|
28.51
|
12.80
|
319,770
|
|
|
4/27/2016
|
-0.60 / -2.05%
|
29.10
|
29.10
|
28.60
|
28.70
|
28.80
|
12.94
|
450,180
|
|
|
4/26/2016
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.70
|
29.30
|
29.01
|
13.21
|
399,510
|
|
|
4/25/2016
|
+0.60 / +2.08%
|
28.90
|
29.70
|
28.90
|
29.40
|
29.28
|
13.25
|
559,250
|
|
|
4/22/2016
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.50
|
28.80
|
28.87
|
12.98
|
1,675,360
|
|
|
4/21/2016
|
-1.10 / -3.59%
|
30.60
|
30.60
|
29.50
|
29.50
|
29.84
|
13.30
|
665,630
|
|
|
4/20/2016
|
-2.00 / -6.13%
|
31.00
|
31.00
|
30.00
|
30.60
|
30.44
|
13.79
|
488,200
|
|
|
4/19/2016
|
-0.60 / -1.81%
|
33.30
|
33.60
|
32.50
|
32.60
|
32.96
|
13.57
|
683,030
|
|
|
4/15/2016
|
-0.70 / -2.06%
|
33.80
|
34.20
|
33.20
|
33.20
|
33.61
|
13.82
|
600,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|