|
|
Closing price on 9/22/2010
|
|
| Open |
21.80 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
307,200 |
| Split-adjusted Price |
19.73 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2010
|
-0.30 / -1.36%
|
21.80
|
22.30
|
21.60
|
21.80
|
21.80
|
19.73
|
307,200
|
|
|
9/21/2010
|
0.00 / 0.00%
|
21.80
|
22.60
|
21.80
|
22.10
|
22.10
|
20.00
|
637,050
|
|
|
9/20/2010
|
+0.90 / +4.25%
|
22.20
|
22.30
|
21.70
|
22.10
|
22.20
|
20.00
|
1,503,150
|
|
|
9/17/2010
|
+1.00 / +4.93%
|
20.80
|
21.30
|
20.70
|
21.30
|
21.03
|
19.28
|
1,028,130
|
|
|
9/16/2010
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.20
|
18.37
|
457,480
|
|
|
9/15/2010
|
-0.80 / -3.81%
|
21.20
|
21.20
|
20.20
|
20.20
|
20.50
|
18.28
|
550,210
|
|
|
9/14/2010
|
+0.90 / +4.48%
|
20.40
|
21.00
|
20.00
|
21.00
|
20.50
|
19.00
|
819,370
|
|
|
9/13/2010
|
-1.70 / -7.80%
|
20.60
|
21.00
|
20.10
|
20.10
|
20.30
|
18.19
|
831,760
|
|
|
9/10/2010
|
-1.10 / -4.95%
|
22.00
|
22.60
|
21.10
|
21.10
|
22.10
|
19.10
|
919,440
|
|
|
9/9/2010
|
+1.00 / +4.72%
|
21.90
|
22.20
|
21.30
|
22.20
|
22.10
|
20.09
|
1,352,440
|
|
|
9/8/2010
|
-0.50 / -2.30%
|
20.70
|
21.80
|
20.70
|
21.20
|
21.00
|
19.19
|
1,083,670
|
|
|
9/7/2010
|
+1.00 / +4.83%
|
21.60
|
21.70
|
20.80
|
21.70
|
21.50
|
19.64
|
888,340
|
|
|
9/6/2010
|
+1.00 / +5.08%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.70
|
18.73
|
378,720
|
|
|
9/1/2010
|
+0.90 / +4.76%
|
19.50
|
19.80
|
19.20
|
19.80
|
19.58
|
17.92
|
815,380
|
|
|
8/31/2010
|
+0.90 / +5.00%
|
18.50
|
18.90
|
18.00
|
18.90
|
18.70
|
17.10
|
536,630
|
|
|
8/30/2010
|
+0.70 / +4.05%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
16.29
|
299,380
|
|
|
8/27/2010
|
-0.70 / -3.91%
|
17.40
|
17.90
|
17.10
|
17.20
|
17.40
|
15.57
|
601,340
|
|
|
8/26/2010
|
-0.60 / -3.24%
|
18.50
|
18.60
|
17.60
|
17.90
|
18.00
|
16.20
|
702,720
|
|
|
8/25/2010
|
-0.90 / -4.64%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.60
|
16.74
|
428,350
|
|
|
8/24/2010
|
-1.00 / -4.90%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.40
|
17.56
|
761,920
|
|
|
8/23/2010
|
-0.10 / -0.49%
|
21.70
|
21.70
|
20.30
|
20.40
|
20.60
|
18.46
|
278,750
|
|
|
8/20/2010
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.20
|
21.00
|
20.75
|
19.00
|
262,420
|
|
|
8/19/2010
|
-0.60 / -2.80%
|
21.30
|
21.50
|
20.60
|
20.80
|
21.10
|
18.82
|
340,330
|
|
|
8/18/2010
|
+0.30 / +1.42%
|
21.30
|
22.10
|
21.10
|
21.40
|
21.50
|
19.37
|
870,660
|
|
|
8/17/2010
|
-0.90 / -4.09%
|
21.20
|
21.80
|
20.90
|
21.10
|
21.20
|
19.10
|
518,770
|
|
|
8/16/2010
|
+1.50 / +7.32%
|
21.50
|
22.10
|
21.20
|
22.00
|
21.80
|
19.91
|
471,160
|
|
|
8/13/2010
|
+0.50 / +2.42%
|
20.20
|
21.20
|
19.90
|
21.20
|
20.80
|
19.19
|
518,760
|
|
|
8/12/2010
|
-1.00 / -4.61%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.80
|
18.73
|
696,960
|
|
|
8/11/2010
|
+0.20 / +0.93%
|
21.50
|
22.40
|
21.30
|
21.70
|
21.70
|
19.64
|
620,770
|
|
|
8/10/2010
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.60
|
19.46
|
882,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|