|
Closing price on 12/15/2008
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
35.20 |
| Volume |
116,300 |
| Split-adjusted Price |
2.53 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2008
|
+2.10 / +6.21%
|
35.90
|
35.90
|
35.20
|
35.90
|
35.90
|
2.53
|
116,300
|
|
|
12/12/2008
|
+1.40 / +4.32%
|
32.00
|
33.80
|
31.00
|
33.80
|
33.80
|
2.38
|
82,700
|
|
|
12/11/2008
|
+1.30 / +4.18%
|
31.00
|
32.40
|
31.00
|
32.40
|
32.40
|
2.29
|
54,100
|
|
|
12/10/2008
|
-1.10 / -3.42%
|
31.10
|
32.50
|
30.90
|
31.10
|
31.10
|
2.19
|
45,800
|
|
|
12/9/2008
|
+0.20 / +0.63%
|
32.50
|
33.40
|
31.20
|
32.20
|
32.20
|
2.27
|
63,800
|
|
|
12/8/2008
|
-2.00 / -5.88%
|
34.00
|
34.00
|
31.90
|
32.00
|
32.00
|
2.26
|
63,100
|
|
|
12/5/2008
|
-2.30 / -6.34%
|
35.00
|
35.20
|
34.00
|
34.00
|
34.00
|
2.40
|
58,000
|
|
|
12/4/2008
|
-0.20 / -0.55%
|
36.30
|
36.50
|
36.00
|
36.30
|
36.30
|
2.56
|
88,500
|
|
|
12/3/2008
|
+0.40 / +1.11%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.50
|
2.57
|
48,300
|
|
|
12/2/2008
|
-2.10 / -5.50%
|
35.00
|
37.00
|
35.00
|
36.10
|
36.10
|
2.55
|
31,400
|
|
|
12/1/2008
|
-0.30 / -0.78%
|
38.50
|
38.50
|
36.00
|
38.20
|
38.20
|
2.69
|
110,600
|
|
|
11/28/2008
|
+2.70 / +7.54%
|
34.20
|
38.50
|
34.20
|
38.50
|
38.50
|
2.72
|
420,200
|
|
|
11/27/2008
|
-2.00 / -5.29%
|
38.00
|
38.50
|
35.80
|
35.80
|
35.80
|
2.53
|
126,400
|
|
|
11/26/2008
|
-2.70 / -6.67%
|
40.00
|
40.00
|
37.80
|
37.80
|
37.80
|
2.67
|
156,600
|
|
|
11/25/2008
|
+0.60 / +1.50%
|
41.60
|
41.60
|
40.00
|
40.50
|
40.50
|
2.86
|
48,000
|
|
|
11/24/2008
|
-0.60 / -1.48%
|
41.00
|
42.40
|
39.90
|
39.90
|
39.90
|
2.81
|
63,600
|
|
|
11/21/2008
|
-2.50 / -5.81%
|
40.70
|
42.00
|
40.00
|
40.50
|
40.50
|
2.86
|
186,300
|
|
|
11/20/2008
|
-1.20 / -2.71%
|
44.00
|
44.00
|
41.80
|
43.00
|
43.00
|
3.03
|
58,200
|
|
|
11/19/2008
|
-0.30 / -0.67%
|
44.20
|
45.50
|
44.20
|
44.20
|
44.20
|
3.12
|
62,500
|
|
|
11/18/2008
|
-0.50 / -1.11%
|
44.00
|
45.00
|
43.00
|
44.50
|
44.50
|
3.14
|
61,200
|
|
|
11/17/2008
|
-0.30 / -0.66%
|
45.80
|
45.80
|
43.80
|
45.00
|
45.00
|
3.17
|
40,900
|
|
|
11/14/2008
|
+0.30 / +0.67%
|
46.00
|
46.90
|
45.00
|
45.30
|
45.30
|
3.20
|
46,900
|
|
|
11/13/2008
|
+1.00 / +2.27%
|
42.50
|
45.40
|
42.50
|
45.00
|
45.00
|
3.17
|
60,800
|
|
|
11/12/2008
|
-2.00 / -4.35%
|
42.20
|
45.90
|
42.10
|
44.00
|
44.00
|
3.10
|
70,300
|
|
|
11/11/2008
|
-3.00 / -6.12%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.00
|
3.16
|
130,300
|
|
|
11/10/2008
|
+1.20 / +2.51%
|
50.90
|
51.80
|
48.40
|
49.00
|
49.00
|
3.37
|
94,600
|
|
|
11/7/2008
|
-3.20 / -6.27%
|
47.60
|
51.00
|
47.40
|
47.80
|
47.80
|
3.28
|
142,700
|
|
|
11/6/2008
|
+2.70 / +5.59%
|
48.30
|
51.60
|
48.00
|
51.00
|
51.00
|
3.50
|
781,400
|
|
|
11/5/2008
|
+2.20 / +4.77%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
3.32
|
40,900
|
|
|
11/4/2008
|
+2.20 / +5.01%
|
45.50
|
46.10
|
43.20
|
46.10
|
46.10
|
3.17
|
106,700
|
|
|