|
Closing price on 11/29/2010
|
|
| Open |
14.30 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
657,010 |
| Split-adjusted Price |
14.03 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.80 / +5.44%
|
14.30
|
15.50
|
14.30
|
15.50
|
15.00
|
14.03
|
657,010
|
|
|
11/26/2010
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.30
|
14.80
|
14.80
|
13.39
|
758,720
|
|
|
11/25/2010
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
13.39
|
1,228,140
|
|
|
11/24/2010
|
+0.10 / +0.71%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.20
|
12.76
|
452,350
|
|
|
11/23/2010
|
+0.30 / +2.19%
|
13.90
|
14.20
|
13.80
|
14.00
|
14.00
|
12.67
|
295,240
|
|
|
11/22/2010
|
-0.70 / -4.86%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.60
|
12.40
|
469,190
|
|
|
11/19/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
12.85
|
695,870
|
|
|
11/18/2010
|
+0.60 / +4.41%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.20
|
12.85
|
816,030
|
|
|
11/17/2010
|
+0.20 / +1.49%
|
13.10
|
13.90
|
13.10
|
13.60
|
13.60
|
12.31
|
310,710
|
|
|
11/16/2010
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.20
|
12.13
|
308,810
|
|
|
11/15/2010
|
-0.30 / -2.17%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.60
|
12.22
|
295,540
|
|
|
11/12/2010
|
-0.60 / -4.17%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.98
|
12.49
|
685,490
|
|
|
11/11/2010
|
-0.70 / -4.64%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.60
|
13.03
|
593,050
|
|
|
11/10/2010
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
13.67
|
167,790
|
|
|
11/9/2010
|
-0.60 / -3.80%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.20
|
13.76
|
404,100
|
|
|
11/8/2010
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.70
|
15.80
|
16.00
|
14.30
|
301,620
|
|
|
11/5/2010
|
+0.50 / +3.16%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.23
|
14.75
|
420,690
|
|
|
11/4/2010
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.70
|
14.30
|
271,040
|
|
|
11/3/2010
|
-0.50 / -3.11%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.70
|
14.12
|
460,430
|
|
|
11/2/2010
|
-0.60 / -3.59%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.20
|
14.57
|
332,790
|
|
|
11/1/2010
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
15.11
|
218,180
|
|
|
10/29/2010
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.80
|
17.00
|
17.10
|
15.38
|
255,810
|
|
|
10/28/2010
|
-0.40 / -2.30%
|
17.40
|
17.60
|
16.90
|
17.00
|
17.10
|
15.38
|
268,790
|
|
|
10/27/2010
|
-0.50 / -2.79%
|
18.00
|
18.10
|
17.30
|
17.40
|
17.60
|
15.75
|
355,410
|
|
|
10/26/2010
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.30
|
17.90
|
17.80
|
16.20
|
528,950
|
|
|
10/25/2010
|
+0.30 / +1.79%
|
16.50
|
17.10
|
16.30
|
17.10
|
16.70
|
15.48
|
153,640
|
|
|
10/22/2010
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
17.00
|
15.20
|
230,850
|
|
|
10/21/2010
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.70
|
17.00
|
17.00
|
15.38
|
385,520
|
|
|
10/20/2010
|
-0.80 / -4.52%
|
17.70
|
17.70
|
16.90
|
16.90
|
17.10
|
15.29
|
710,140
|
|
|
10/19/2010
|
-0.70 / -3.80%
|
18.60
|
18.60
|
17.60
|
17.70
|
17.80
|
16.02
|
425,670
|
|
|