|
Closing price on 5/17/2011
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
123,580 |
| Split-adjusted Price |
8.42 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2011
|
-0.40 / -4.12%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.40
|
8.42
|
123,580
|
|
|
5/16/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
8.78
|
149,870
|
|
|
5/13/2011
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.40
|
10.00
|
9.80
|
9.05
|
479,700
|
|
|
5/12/2011
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.80
|
8.78
|
393,190
|
|
|
5/11/2011
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
8.78
|
125,060
|
|
|
5/10/2011
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
9.23
|
554,900
|
|
|
5/9/2011
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.14
|
313,290
|
|
|
5/6/2011
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.70
|
9.05
|
573,620
|
|
|
5/5/2011
|
-0.30 / -3.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.70
|
8.69
|
152,250
|
|
|
5/4/2011
|
+0.10 / +1.02%
|
9.70
|
10.10
|
9.70
|
9.90
|
10.00
|
8.96
|
443,710
|
|
|
4/29/2011
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.90
|
8.78
|
459,870
|
|
|
4/28/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
8.96
|
309,810
|
|
|
4/27/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
8.96
|
378,880
|
|
|
4/26/2011
|
+0.20 / +2.06%
|
9.70
|
10.10
|
9.40
|
9.90
|
9.70
|
8.96
|
625,220
|
|
|
4/25/2011
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
8.78
|
470,860
|
|
|
4/22/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
8.42
|
615,650
|
|
|
4/21/2011
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.30
|
8.33
|
218,000
|
|
|
4/20/2011
|
-0.20 / -2.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.40
|
8.51
|
169,100
|
|
|
4/19/2011
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.70
|
8.69
|
302,480
|
|
|
4/18/2011
|
-0.50 / -4.90%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.85
|
8.78
|
383,970
|
|
|
4/15/2011
|
-0.50 / -4.72%
|
10.40
|
10.60
|
10.10
|
10.10
|
10.30
|
9.14
|
777,900
|
|
|
4/14/2011
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.70
|
9.59
|
259,090
|
|
|
4/13/2011
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.10
|
9.95
|
141,650
|
|
|
4/8/2011
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
10.32
|
141,700
|
|
|
4/7/2011
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.50
|
10.32
|
197,240
|
|
|
4/6/2011
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.60
|
10.68
|
199,900
|
|
|
4/5/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
10.41
|
253,390
|
|
|
4/4/2011
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.40
|
10.41
|
326,180
|
|
|
4/1/2011
|
-0.40 / -3.33%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.80
|
10.50
|
502,360
|
|
|
3/31/2011
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.80
|
10.86
|
353,470
|
|
|