|
Closing price on 6/13/2008
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
26.60 |
| Volume |
12,600 |
| Split-adjusted Price |
1.83 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2008
|
+0.70 / +2.70%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.83
|
12,600
|
|
|
6/12/2008
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.78
|
125,100
|
|
|
6/11/2008
|
-0.40 / -1.54%
|
25.50
|
25.50
|
24.10
|
25.50
|
25.50
|
1.75
|
244,900
|
|
|
6/10/2008
|
+0.50 / +1.97%
|
24.70
|
25.90
|
24.70
|
25.90
|
25.90
|
1.78
|
118,500
|
|
|
6/9/2008
|
-0.70 / -2.68%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.75
|
1,700
|
|
|
6/6/2008
|
-0.80 / -2.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
1.79
|
7,300
|
|
|
6/5/2008
|
-0.80 / -2.89%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
1.85
|
900
|
|
|
6/4/2008
|
-0.80 / -2.81%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
1.90
|
100
|
|
|
6/3/2008
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1.96
|
65,600
|
|
|
6/2/2008
|
-0.90 / -2.98%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
2.01
|
800
|
|
|
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
|
|
|