|
Closing price on 8/24/2010
|
|
| Open |
88.40 |
| High |
88.40 |
| Low |
85.00 |
| Volume |
37,000 |
| Split-adjusted Price |
5.27 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-2.50 / -2.82%
|
88.40
|
88.40
|
85.00
|
86.00
|
86.00
|
5.27
|
37,000
|
|
|
8/23/2010
|
+1.00 / +1.14%
|
92.80
|
92.80
|
87.50
|
88.50
|
88.50
|
5.42
|
20,800
|
|
|
8/20/2010
|
+0.20 / +0.23%
|
87.50
|
91.00
|
87.00
|
87.50
|
87.50
|
5.36
|
11,300
|
|
|
8/19/2010
|
+0.70 / +0.81%
|
87.00
|
88.00
|
87.00
|
87.30
|
87.30
|
5.35
|
10,600
|
|
|
8/18/2010
|
-3.40 / -3.78%
|
89.60
|
89.60
|
86.50
|
86.60
|
86.60
|
5.30
|
38,400
|
|
|
8/17/2010
|
-2.50 / -2.70%
|
92.50
|
92.50
|
89.00
|
90.00
|
90.00
|
5.51
|
12,800
|
|
|
8/16/2010
|
+1.50 / +1.65%
|
93.80
|
93.80
|
92.00
|
92.50
|
92.50
|
5.66
|
6,300
|
|
|
8/13/2010
|
+5.00 / +5.81%
|
85.50
|
92.00
|
85.20
|
91.00
|
91.00
|
5.57
|
10,800
|
|
|
8/12/2010
|
-6.00 / -6.52%
|
89.10
|
91.20
|
86.00
|
86.00
|
86.00
|
5.27
|
21,000
|
|
|
8/11/2010
|
+1.50 / +1.66%
|
94.00
|
94.00
|
90.00
|
92.00
|
92.00
|
5.63
|
38,900
|
|
|
8/10/2010
|
-2.00 / -2.16%
|
92.00
|
92.00
|
89.00
|
90.50
|
90.50
|
5.54
|
15,200
|
|
|
8/9/2010
|
-1.30 / -1.39%
|
94.00
|
94.50
|
92.00
|
92.50
|
92.50
|
5.66
|
20,900
|
|
|
8/6/2010
|
-0.30 / -0.32%
|
90.00
|
94.90
|
90.00
|
93.80
|
93.80
|
5.74
|
6,200
|
|
|
8/5/2010
|
-0.90 / -0.95%
|
95.00
|
95.00
|
94.10
|
94.10
|
94.10
|
5.76
|
10,900
|
|
|
8/4/2010
|
+1.90 / +2.04%
|
93.50
|
96.00
|
93.50
|
95.00
|
95.00
|
5.82
|
44,300
|
|
|
8/3/2010
|
-0.40 / -0.43%
|
93.00
|
93.10
|
93.00
|
93.10
|
93.10
|
5.70
|
15,400
|
|
|
8/2/2010
|
-0.80 / -0.85%
|
92.00
|
94.00
|
92.00
|
93.50
|
93.50
|
5.73
|
7,400
|
|
|
7/30/2010
|
+0.20 / +0.21%
|
94.00
|
94.30
|
93.80
|
94.30
|
94.30
|
5.77
|
16,500
|
|
|
7/29/2010
|
+0.10 / +0.11%
|
93.90
|
94.20
|
93.80
|
94.10
|
94.10
|
5.76
|
30,300
|
|
|
7/28/2010
|
-0.50 / -0.53%
|
94.50
|
94.50
|
93.70
|
94.00
|
94.00
|
5.76
|
15,000
|
|
|
7/27/2010
|
+0.50 / +0.53%
|
95.40
|
97.00
|
94.00
|
94.50
|
94.50
|
5.79
|
6,400
|
|
|
7/26/2010
|
-1.80 / -1.88%
|
95.60
|
96.00
|
93.90
|
94.00
|
94.00
|
5.76
|
53,900
|
|
|
7/23/2010
|
+4.70 / +5.16%
|
92.00
|
95.90
|
92.00
|
95.80
|
95.80
|
5.87
|
134,400
|
|
|
7/22/2010
|
-0.30 / -0.33%
|
91.10
|
91.50
|
91.00
|
91.10
|
91.10
|
5.58
|
16,700
|
|
|
7/21/2010
|
+0.10 / +0.11%
|
91.90
|
91.90
|
91.30
|
91.40
|
91.40
|
5.60
|
4,300
|
|
|
7/20/2010
|
-0.20 / -0.22%
|
92.00
|
92.90
|
91.10
|
91.30
|
91.30
|
5.59
|
54,700
|
|
|
7/19/2010
|
-0.50 / -0.54%
|
92.50
|
92.50
|
90.00
|
91.50
|
91.50
|
5.60
|
90,700
|
|
|
7/16/2010
|
+0.30 / +0.33%
|
93.00
|
94.00
|
92.00
|
92.00
|
92.00
|
5.63
|
91,500
|
|
|
7/15/2010
|
-0.10 / -0.11%
|
92.00
|
92.00
|
91.50
|
91.70
|
91.70
|
5.61
|
23,100
|
|
|
7/14/2010
|
-1.20 / -1.29%
|
94.50
|
94.50
|
91.80
|
91.80
|
91.80
|
5.62
|
14,900
|
|
|