|
Closing price on 9/30/2011
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
91,810 |
| Split-adjusted Price |
6.97 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
6.97
|
91,810
|
|
|
9/29/2011
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.70
|
6.88
|
286,280
|
|
|
9/28/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.24
|
88,630
|
|
|
9/27/2011
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.90
|
7.24
|
227,460
|
|
|
9/26/2011
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
7.24
|
196,640
|
|
|
9/23/2011
|
-0.40 / -4.55%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.70
|
7.60
|
699,000
|
|
|
9/22/2011
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.70
|
7.96
|
227,820
|
|
|
9/21/2011
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.30
|
8.60
|
8.40
|
7.78
|
911,460
|
|
|
9/20/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.80
|
7.87
|
732,810
|
|
|
9/19/2011
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.80
|
8.14
|
1,190,810
|
|
|
9/16/2011
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.50
|
9.00
|
8.90
|
8.14
|
929,210
|
|
|
9/15/2011
|
-0.40 / -4.30%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
8.05
|
196,650
|
|
|
9/14/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.10
|
8.42
|
1,618,460
|
|
|
9/13/2011
|
+0.10 / +1.08%
|
9.40
|
9.70
|
8.90
|
9.40
|
9.10
|
8.51
|
1,817,860
|
|
|
9/12/2011
|
-0.10 / -1.06%
|
9.20
|
9.40
|
8.90
|
9.30
|
9.10
|
8.42
|
451,120
|
|
|
9/9/2011
|
-0.40 / -4.12%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.70
|
8.42
|
395,630
|
|
|
9/8/2011
|
+0.30 / +3.19%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
8.78
|
253,470
|
|
|
9/7/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
8.90
|
9.40
|
9.30
|
8.51
|
321,150
|
|
|
9/6/2011
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.90
|
8.14
|
267,450
|
|
|
9/5/2011
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.80
|
8.05
|
180,990
|
|
|
9/1/2011
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
7.96
|
390,540
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.30
|
7.60
|
258,060
|
|
|
8/30/2011
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.30
|
7.60
|
209,090
|
|
|
8/29/2011
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
7.51
|
245,860
|
|
|
8/26/2011
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
7.33
|
139,140
|
|
|
8/25/2011
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.70
|
8.10
|
8.00
|
7.33
|
173,520
|
|
|
8/24/2011
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.90
|
7.24
|
122,640
|
|
|
8/23/2011
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.90
|
6.97
|
46,200
|
|
|
8/22/2011
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
7.24
|
128,450
|
|
|
8/19/2011
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.06
|
203,590
|
|
|