|
|
Closing price on 5/24/2017
|
|
| Open |
23.55 |
| High |
25.00 |
| Low |
23.55 |
| Volume |
119,590 |
| Split-adjusted Price |
16.61 |
|
|
NBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
+0.05 / +0.21%
|
23.55
|
25.00
|
23.55
|
24.05
|
24.22
|
16.61
|
119,590
|
|
|
5/23/2017
|
-0.10 / -0.41%
|
23.55
|
24.85
|
23.55
|
24.00
|
24.14
|
16.58
|
72,990
|
|
|
5/22/2017
|
+0.40 / +1.69%
|
23.50
|
24.40
|
23.00
|
24.10
|
23.85
|
16.65
|
148,230
|
|
|
5/19/2017
|
-0.40 / -1.66%
|
24.00
|
24.80
|
23.60
|
23.70
|
24.05
|
16.37
|
41,780
|
|
|
5/18/2017
|
-0.90 / -3.60%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.17
|
16.65
|
11,090
|
|
|
5/17/2017
|
+0.20 / +0.81%
|
24.40
|
26.00
|
24.20
|
25.00
|
24.98
|
17.27
|
75,650
|
|
|
5/16/2017
|
+1.40 / +5.98%
|
23.40
|
25.00
|
23.20
|
24.80
|
24.31
|
17.13
|
351,790
|
|
|
5/15/2017
|
+0.80 / +3.54%
|
23.00
|
23.40
|
22.40
|
23.40
|
22.92
|
16.16
|
120,500
|
|
|
5/12/2017
|
-0.60 / -2.59%
|
23.10
|
23.20
|
22.60
|
22.60
|
22.73
|
15.61
|
18,160
|
|
|
5/11/2017
|
-0.15 / -0.64%
|
22.90
|
23.20
|
22.50
|
23.20
|
22.63
|
16.02
|
20,150
|
|
|
5/10/2017
|
+0.35 / +1.52%
|
22.70
|
23.35
|
22.00
|
23.35
|
23.09
|
16.13
|
16,170
|
|
|
5/9/2017
|
-0.50 / -2.13%
|
22.70
|
23.20
|
22.70
|
23.00
|
22.82
|
15.89
|
22,010
|
|
|
5/8/2017
|
-0.40 / -1.67%
|
23.70
|
23.80
|
23.00
|
23.50
|
23.50
|
16.23
|
69,490
|
|
|
5/5/2017
|
+0.60 / +2.58%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.65
|
16.51
|
175,210
|
|
|
5/4/2017
|
-0.30 / -1.27%
|
23.40
|
23.70
|
22.70
|
23.30
|
23.41
|
16.09
|
10,280
|
|
|
5/3/2017
|
+1.10 / +4.89%
|
22.50
|
23.80
|
22.50
|
23.60
|
23.21
|
16.30
|
64,890
|
|
|
4/28/2017
|
0.00 / 0.00%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.02
|
15.54
|
14,640
|
|
|
4/27/2017
|
-0.90 / -3.85%
|
22.50
|
23.40
|
22.50
|
22.50
|
22.93
|
15.54
|
92,890
|
|
|
4/26/2017
|
-0.10 / -0.43%
|
22.65
|
23.50
|
22.65
|
23.40
|
23.39
|
16.16
|
37,430
|
|
|
4/25/2017
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.35
|
23.50
|
23.65
|
16.23
|
653,740
|
|
|
4/24/2017
|
+0.70 / +3.04%
|
23.65
|
23.75
|
23.00
|
23.70
|
23.47
|
16.37
|
617,750
|
|
|
4/21/2017
|
+1.50 / +6.98%
|
21.40
|
23.00
|
21.40
|
23.00
|
22.67
|
15.89
|
2,376,900
|
|
|
4/20/2017
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.00
|
21.50
|
21.38
|
14.85
|
437,720
|
|
|
4/19/2017
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.00
|
14.64
|
613,620
|
|
|
4/18/2017
|
-0.20 / -0.94%
|
21.50
|
21.50
|
20.70
|
21.10
|
21.02
|
14.57
|
1,257,290
|
|
|
4/17/2017
|
+0.30 / +1.43%
|
19.60
|
21.60
|
19.60
|
21.30
|
21.36
|
14.71
|
1,397,430
|
|
|
4/14/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.94
|
14.50
|
281,620
|
|
|
4/13/2017
|
-0.50 / -2.33%
|
21.10
|
21.40
|
21.00
|
21.00
|
21.00
|
14.50
|
241,280
|
|
|
4/12/2017
|
+0.50 / +2.38%
|
21.00
|
22.40
|
21.00
|
21.50
|
21.44
|
14.85
|
522,760
|
|
|
4/11/2017
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
14.50
|
167,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|