|
Closing price on 7/5/2010
|
|
| Open |
28.00 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
469,270 |
| Split-adjusted Price |
24.98 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2010
|
-0.40 / -1.43%
|
28.00
|
28.20
|
27.50
|
27.60
|
27.80
|
24.98
|
469,270
|
|
|
7/2/2010
|
0.00 / 0.00%
|
28.20
|
28.40
|
27.90
|
28.00
|
28.10
|
25.34
|
457,550
|
|
|
7/1/2010
|
-0.50 / -1.75%
|
28.50
|
28.70
|
27.80
|
28.00
|
28.10
|
25.34
|
892,200
|
|
|
6/30/2010
|
-0.60 / -2.06%
|
28.30
|
28.70
|
28.30
|
28.50
|
28.50
|
25.79
|
544,170
|
|
|
6/29/2010
|
-0.40 / -1.36%
|
29.90
|
29.90
|
29.00
|
29.10
|
29.30
|
26.33
|
467,660
|
|
|
6/28/2010
|
+0.10 / +0.34%
|
29.30
|
30.00
|
29.20
|
29.50
|
29.50
|
26.70
|
305,060
|
|
|
6/25/2010
|
-1.00 / -3.33%
|
29.90
|
30.00
|
28.90
|
29.00
|
29.45
|
26.24
|
604,220
|
|
|
6/24/2010
|
-0.50 / -1.64%
|
30.80
|
30.80
|
29.80
|
30.00
|
30.30
|
27.15
|
737,460
|
|
|
6/23/2010
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
30.50
|
30.60
|
27.60
|
606,650
|
|
|
6/22/2010
|
-1.00 / -3.17%
|
31.20
|
31.40
|
30.50
|
30.50
|
30.80
|
27.60
|
979,630
|
|
|
6/21/2010
|
-1.30 / -3.96%
|
31.70
|
32.00
|
31.50
|
31.50
|
31.50
|
28.51
|
487,530
|
|
|
6/18/2010
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
29.68
|
390,290
|
|
|
6/17/2010
|
+0.40 / +1.23%
|
32.00
|
33.60
|
32.00
|
32.80
|
32.90
|
29.68
|
1,224,710
|
|
|
6/16/2010
|
+1.50 / +4.85%
|
31.00
|
32.40
|
30.80
|
32.40
|
31.90
|
29.32
|
3,068,110
|
|
|
6/15/2010
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.50
|
30.90
|
30.80
|
27.96
|
308,670
|
|
|
6/14/2010
|
-0.30 / -0.96%
|
31.00
|
31.70
|
31.00
|
31.00
|
31.20
|
28.05
|
626,550
|
|
|
6/11/2010
|
-0.20 / -0.64%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.40
|
28.05
|
545,310
|
|
|
6/10/2010
|
+1.40 / +4.70%
|
29.50
|
31.20
|
29.40
|
31.20
|
30.90
|
28.24
|
1,303,930
|
|
|
6/9/2010
|
-0.50 / -1.65%
|
30.50
|
30.60
|
29.80
|
29.80
|
30.20
|
26.97
|
326,570
|
|
|
6/8/2010
|
0.00 / 0.00%
|
30.30
|
30.70
|
29.50
|
30.30
|
30.20
|
27.42
|
451,590
|
|
|
6/7/2010
|
-1.80 / -5.61%
|
30.50
|
30.90
|
30.30
|
30.30
|
30.40
|
27.42
|
924,280
|
|
|
6/4/2010
|
-1.10 / -3.34%
|
32.50
|
33.00
|
31.80
|
31.80
|
32.28
|
28.78
|
541,500
|
|
|
6/3/2010
|
-0.50 / -1.50%
|
33.90
|
33.90
|
32.70
|
32.90
|
33.50
|
29.77
|
593,700
|
|
|
6/2/2010
|
0.00 / 0.00%
|
32.80
|
33.50
|
32.30
|
33.40
|
32.90
|
30.23
|
592,510
|
|
|
6/1/2010
|
-0.60 / -1.76%
|
33.10
|
34.50
|
32.60
|
33.40
|
33.40
|
30.23
|
722,620
|
|
|
5/31/2010
|
+0.90 / +2.72%
|
34.70
|
34.70
|
33.50
|
34.00
|
34.60
|
30.77
|
2,562,970
|
|
|
5/28/2010
|
+1.50 / +4.75%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
29.95
|
63,580
|
|
|
5/27/2010
|
+1.50 / +4.98%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.60
|
28.60
|
744,230
|
|
|
5/26/2010
|
+1.40 / +4.88%
|
29.50
|
30.10
|
28.70
|
30.10
|
29.70
|
27.24
|
1,031,040
|
|
|
5/25/2010
|
-1.40 / -4.65%
|
30.50
|
30.50
|
28.70
|
28.70
|
29.70
|
25.97
|
562,350
|
|
|