|
Closing price on 8/24/2010
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.40 |
| Volume |
761,920 |
| Split-adjusted Price |
17.56 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-1.00 / -4.90%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.40
|
17.56
|
761,920
|
|
|
8/23/2010
|
-0.10 / -0.49%
|
21.70
|
21.70
|
20.30
|
20.40
|
20.60
|
18.46
|
278,750
|
|
|
8/20/2010
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.20
|
21.00
|
20.75
|
19.00
|
262,420
|
|
|
8/19/2010
|
-0.60 / -2.80%
|
21.30
|
21.50
|
20.60
|
20.80
|
21.10
|
18.82
|
340,330
|
|
|
8/18/2010
|
+0.30 / +1.42%
|
21.30
|
22.10
|
21.10
|
21.40
|
21.50
|
19.37
|
870,660
|
|
|
8/17/2010
|
-0.90 / -4.09%
|
21.20
|
21.80
|
20.90
|
21.10
|
21.20
|
19.10
|
518,770
|
|
|
8/16/2010
|
+1.50 / +7.32%
|
21.50
|
22.10
|
21.20
|
22.00
|
21.80
|
19.91
|
471,160
|
|
|
8/13/2010
|
+0.50 / +2.42%
|
20.20
|
21.20
|
19.90
|
21.20
|
20.80
|
19.19
|
518,760
|
|
|
8/12/2010
|
-1.00 / -4.61%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.80
|
18.73
|
696,960
|
|
|
8/11/2010
|
+0.20 / +0.93%
|
21.50
|
22.40
|
21.30
|
21.70
|
21.70
|
19.64
|
620,770
|
|
|
8/10/2010
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.60
|
19.46
|
882,670
|
|
|
8/9/2010
|
-1.30 / -5.44%
|
23.30
|
23.70
|
22.60
|
22.60
|
22.90
|
20.45
|
702,060
|
|
|
8/6/2010
|
-0.50 / -2.07%
|
24.30
|
24.50
|
23.70
|
23.70
|
24.50
|
21.45
|
343,710
|
|
|
8/5/2010
|
-0.20 / -0.82%
|
24.40
|
25.30
|
24.20
|
24.20
|
24.50
|
21.90
|
545,210
|
|
|
8/4/2010
|
-1.00 / -3.94%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.50
|
22.08
|
553,240
|
|
|
8/3/2010
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.60
|
22.99
|
460,240
|
|
|
8/2/2010
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.30
|
25.70
|
25.60
|
23.26
|
186,540
|
|
|
7/30/2010
|
+0.50 / +1.98%
|
25.30
|
26.40
|
25.10
|
25.70
|
25.20
|
23.26
|
495,070
|
|
|
7/29/2010
|
-0.50 / -1.95%
|
25.40
|
25.80
|
24.80
|
25.20
|
25.20
|
22.81
|
761,370
|
|
|
7/28/2010
|
-1.10 / -4.10%
|
26.60
|
26.80
|
25.60
|
25.70
|
26.00
|
23.26
|
470,280
|
|
|
7/27/2010
|
-0.50 / -1.83%
|
27.30
|
27.50
|
26.80
|
26.80
|
27.10
|
24.25
|
546,770
|
|
|
7/26/2010
|
-0.50 / -1.80%
|
27.50
|
28.20
|
27.30
|
27.30
|
27.40
|
24.71
|
305,330
|
|
|
7/23/2010
|
-0.30 / -1.08%
|
28.00
|
28.10
|
27.60
|
27.60
|
28.00
|
24.98
|
519,320
|
|
|
7/22/2010
|
-0.60 / -2.11%
|
28.50
|
28.50
|
27.90
|
27.90
|
28.00
|
25.25
|
701,290
|
|
|
7/21/2010
|
+0.30 / +1.06%
|
28.20
|
29.20
|
28.20
|
28.50
|
28.60
|
25.79
|
991,450
|
|
|
7/20/2010
|
-0.60 / -2.08%
|
28.80
|
28.80
|
28.20
|
28.20
|
28.40
|
25.52
|
465,910
|
|
|
7/19/2010
|
-0.60 / -2.04%
|
29.30
|
29.30
|
28.80
|
28.80
|
28.90
|
26.06
|
440,720
|
|
|
7/16/2010
|
+0.10 / +0.35%
|
28.90
|
30.30
|
28.50
|
29.00
|
28.50
|
26.24
|
2,107,800
|
|
|
7/15/2010
|
+0.90 / +3.21%
|
28.10
|
29.00
|
27.80
|
28.90
|
28.50
|
26.15
|
1,341,830
|
|
|
7/14/2010
|
-0.80 / -2.78%
|
28.80
|
29.00
|
28.00
|
28.00
|
28.40
|
25.34
|
517,620
|
|
|