|
Closing price on 6/15/2011
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
3,435,390 |
| Split-adjusted Price |
8.05 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2011
|
-0.40 / -4.30%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.90
|
8.05
|
3,435,390
|
|
|
6/14/2011
|
+0.40 / +4.49%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.20
|
8.42
|
1,688,280
|
|
|
6/13/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.05
|
654,610
|
|
|
6/10/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
284,970
|
|
|
6/9/2011
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.90
|
7.33
|
679,570
|
|
|
6/8/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
7.06
|
239,870
|
|
|
6/7/2011
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.70
|
7.06
|
421,720
|
|
|
6/6/2011
|
-0.40 / -5.06%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.50
|
6.79
|
306,560
|
|
|
6/3/2011
|
-0.20 / -2.50%
|
8.40
|
8.40
|
7.70
|
7.80
|
8.00
|
7.06
|
202,590
|
|
|
6/2/2011
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
7.24
|
196,520
|
|
|
6/1/2011
|
+0.30 / +4.05%
|
7.20
|
7.70
|
7.10
|
7.70
|
7.50
|
6.97
|
439,350
|
|
|
5/31/2011
|
-0.30 / -3.90%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
6.70
|
361,290
|
|
|
5/30/2011
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.80
|
6.97
|
144,050
|
|
|
5/27/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.80
|
8.10
|
7.90
|
7.33
|
503,910
|
|
|
5/26/2011
|
+0.10 / +1.23%
|
7.70
|
8.50
|
7.70
|
8.20
|
7.90
|
7.42
|
898,710
|
|
|
5/25/2011
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.33
|
58,060
|
|
|
5/24/2011
|
-0.40 / -4.49%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
7.69
|
354,620
|
|
|
5/23/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.30
|
8.90
|
8.60
|
8.05
|
651,050
|
|
|
5/20/2011
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
9.10
|
7.87
|
534,880
|
|
|
5/19/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.10
|
8.14
|
226,950
|
|
|
5/18/2011
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.30
|
8.51
|
724,240
|
|
|
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
|
|
|