|
Closing price on 5/30/2008
|
|
| Open |
30.20 |
| High |
30.20 |
| Low |
30.20 |
| Volume |
17,200 |
| Split-adjusted Price |
2.08 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.90 / -2.89%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
2.08
|
17,200
|
|
|
5/29/2008
|
-0.90 / -2.81%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.14
|
110,900
|
|
|
5/28/2008
|
-0.90 / -2.74%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.20
|
17,700
|
|
|
5/27/2008
|
-1.00 / -2.95%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
2.26
|
200
|
|
|
5/26/2008
|
-1.00 / -2.87%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.33
|
1,200
|
|
|
5/23/2008
|
-1.00 / -2.79%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
2.40
|
7,000
|
|
|
5/22/2008
|
-1.10 / -2.97%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
2.47
|
300
|
|
|
5/21/2008
|
-1.10 / -2.89%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.54
|
100
|
|
|
5/20/2008
|
-1.10 / -2.81%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
2.62
|
24,700
|
|
|
5/19/2008
|
-1.10 / -2.73%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
2.69
|
33,400
|
|
|
5/16/2008
|
-1.20 / -2.89%
|
40.30
|
42.60
|
40.30
|
40.30
|
40.30
|
2.77
|
191,300
|
|
|
5/15/2008
|
-1.20 / -2.81%
|
41.50
|
41.60
|
41.50
|
41.50
|
41.50
|
2.85
|
100,200
|
|
|
5/14/2008
|
-3.30 / -7.17%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
2.93
|
300
|
|
|
5/13/2008
|
-1.40 / -2.95%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
3.02
|
7,300
|
|
|
5/12/2008
|
-1.40 / -2.87%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
3.12
|
1,800
|
|
|
5/9/2008
|
-1.50 / -2.98%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
3.21
|
36,600
|
|
|
5/8/2008
|
-1.50 / -2.90%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
3.31
|
17,900
|
|
|
5/7/2008
|
-1.60 / -3.00%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
3.41
|
4,600
|
|
|
5/6/2008
|
-1.50 / -2.73%
|
54.00
|
54.00
|
53.40
|
53.40
|
53.40
|
3.51
|
17,900
|
|
|
5/5/2008
|
-1.10 / -1.96%
|
56.60
|
56.60
|
54.90
|
54.90
|
54.90
|
3.61
|
24,800
|
|
|
4/29/2008
|
+0.20 / +0.36%
|
57.40
|
57.40
|
54.30
|
56.00
|
56.00
|
3.68
|
51,800
|
|
|
4/28/2008
|
+1.20 / +2.20%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
3.67
|
20,800
|
|
|
4/25/2008
|
+1.20 / +2.25%
|
54.00
|
54.60
|
53.40
|
54.60
|
54.60
|
3.59
|
93,000
|
|
|
4/24/2008
|
-0.30 / -0.56%
|
52.10
|
54.80
|
52.10
|
53.40
|
53.40
|
3.51
|
72,600
|
|
|
4/23/2008
|
-1.40 / -2.54%
|
53.60
|
53.80
|
53.60
|
53.70
|
53.70
|
3.53
|
156,500
|
|
|
4/22/2008
|
-1.70 / -2.99%
|
55.50
|
56.00
|
55.10
|
55.10
|
55.10
|
3.62
|
133,500
|
|
|
4/21/2008
|
-1.00 / -1.73%
|
56.80
|
57.00
|
56.80
|
56.80
|
56.80
|
3.73
|
73,500
|
|
|
4/18/2008
|
-3.20 / -5.25%
|
61.00
|
61.00
|
57.60
|
57.80
|
57.80
|
3.80
|
81,300
|
|
|
4/17/2008
|
+1.70 / +2.87%
|
57.60
|
61.00
|
57.60
|
61.00
|
61.00
|
4.01
|
108,800
|
|
|
4/16/2008
|
-1.80 / -2.95%
|
59.50
|
60.00
|
59.30
|
59.30
|
59.30
|
3.90
|
52,100
|
|
|