Northfield Bancorp Inc NASDAQ:NFBK Historical Prices

Below are the 4108 trading days of historical prices for NFBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4108	NASDAQ	NFBK	Wed, Mar 6, 2024	10.14	10.26	9.81	10.14
4107	NASDAQ	NFBK	Tue, Mar 5, 2024	9.98	10.24	9.88	10.15
4106	NASDAQ	NFBK	Mon, Mar 4, 2024	10.08	10.26	9.96	9.98
4105	NASDAQ	NFBK	Fri, Mar 1, 2024	10.04	10.20	9.82	10.06
4104	NASDAQ	NFBK	Thu, Feb 29, 2024	10.08	10.26	9.95	10.10
4103	NASDAQ	NFBK	Wed, Feb 28, 2024	9.88	10.01	9.85	9.86
4102	NASDAQ	NFBK	Tue, Feb 27, 2024	10.11	10.18	9.91	9.96
4101	NASDAQ	NFBK	Mon, Feb 26, 2024	10.00	10.14	9.95	10.09
4100	NASDAQ	NFBK	Fri, Feb 23, 2024	10.02	10.11	9.89	10.03
4099	NASDAQ	NFBK	Thu, Feb 22, 2024	10.27	10.27	9.95	9.99
4098	NASDAQ	NFBK	Wed, Feb 21, 2024	10.50	10.58	10.27	10.32
4097	NASDAQ	NFBK	Tue, Feb 20, 2024	10.65	10.80	10.46	10.51
4096	NASDAQ	NFBK	Fri, Feb 16, 2024	10.78	10.88	10.47	10.67
4095	NASDAQ	NFBK	Thu, Feb 15, 2024	10.69	10.93	10.46	10.91
4094	NASDAQ	NFBK	Wed, Feb 14, 2024	10.65	10.82	10.42	10.61
4093	NASDAQ	NFBK	Tue, Feb 13, 2024	10.80	11.25	10.45	10.53
4092	NASDAQ	NFBK	Mon, Feb 12, 2024	11.03	11.32	11.00	11.17
4091	NASDAQ	NFBK	Fri, Feb 9, 2024	10.73	11.02	10.57	10.99
4090	NASDAQ	NFBK	Thu, Feb 8, 2024	10.43	10.73	10.37	10.73
4089	NASDAQ	NFBK	Wed, Feb 7, 2024	10.88	10.98	10.39	10.42
4088	NASDAQ	NFBK	Tue, Feb 6, 2024	11.05	11.21	10.79	10.86
4087	NASDAQ	NFBK	Mon, Feb 5, 2024	11.36	11.42	11.18	11.25
4086	NASDAQ	NFBK	Fri, Feb 2, 2024	11.50	11.69	11.45	11.50
4085	NASDAQ	NFBK	Thu, Feb 1, 2024	12.09	12.22	11.52	11.74
4084	NASDAQ	NFBK	Wed, Jan 31, 2024	12.51	12.59	12.02	12.03
4083	NASDAQ	NFBK	Tue, Jan 30, 2024	13.15	13.15	12.39	12.75
4082	NASDAQ	NFBK	Mon, Jan 29, 2024	13.27	13.42	13.11	13.24
4081	NASDAQ	NFBK	Fri, Jan 26, 2024	13.31	13.44	13.21	13.31
4080	NASDAQ	NFBK	Thu, Jan 25, 2024	13.11	13.48	12.88	13.27
4079	NASDAQ	NFBK	Wed, Jan 24, 2024	12.83	12.91	12.75	12.86
4078	NASDAQ	NFBK	Tue, Jan 23, 2024	12.91	12.92	12.65	12.66
4077	NASDAQ	NFBK	Mon, Jan 22, 2024	12.58	12.82	12.58	12.81
4076	NASDAQ	NFBK	Fri, Jan 19, 2024	12.27	12.48	12.13	12.47
4075	NASDAQ	NFBK	Thu, Jan 18, 2024	12.21	12.25	12.11	12.17
4074	NASDAQ	NFBK	Wed, Jan 17, 2024	11.91	12.15	11.91	12.12
4073	NASDAQ	NFBK	Tue, Jan 16, 2024	12.00	12.26	11.96	12.13
4072	NASDAQ	NFBK	Fri, Jan 12, 2024	12.27	12.33	12.13	12.16
4071	NASDAQ	NFBK	Thu, Jan 11, 2024	12.14	12.23	12.05	12.21
4070	NASDAQ	NFBK	Wed, Jan 10, 2024	12.15	12.24	12.08	12.22
4069	NASDAQ	NFBK	Tue, Jan 9, 2024	12.16	12.26	12.13	12.22
4068	NASDAQ	NFBK	Mon, Jan 8, 2024	12.27	12.46	12.22	12.33
4067	NASDAQ	NFBK	Fri, Jan 5, 2024	12.22	12.50	12.22	12.29
4066	NASDAQ	NFBK	Thu, Jan 4, 2024	12.22	12.40	12.22	12.32
4065	NASDAQ	NFBK	Wed, Jan 3, 2024	12.44	12.52	12.23	12.23
4064	NASDAQ	NFBK	Tue, Jan 2, 2024	12.50	12.74	12.46	12.56
4063	NASDAQ	NFBK	Fri, Dec 29, 2023	12.77	12.80	12.58	12.58
4062	NASDAQ	NFBK	Thu, Dec 28, 2023	12.69	12.83	12.65	12.80
4061	NASDAQ	NFBK	Wed, Dec 27, 2023	12.72	12.90	12.70	12.78
4060	NASDAQ	NFBK	Tue, Dec 26, 2023	12.35	12.67	12.33	12.64
4059	NASDAQ	NFBK	Fri, Dec 22, 2023	12.41	12.56	12.20	12.34
4058	NASDAQ	NFBK	Thu, Dec 21, 2023	12.36	12.44	12.24	12.30
4057	NASDAQ	NFBK	Wed, Dec 20, 2023	12.33	12.65	12.21	12.23
4056	NASDAQ	NFBK	Tue, Dec 19, 2023	12.18	12.40	12.09	12.33
4055	NASDAQ	NFBK	Mon, Dec 18, 2023	12.30	12.31	12.04	12.08
4054	NASDAQ	NFBK	Fri, Dec 15, 2023	12.35	12.40	12.21	12.22
4053	NASDAQ	NFBK	Thu, Dec 14, 2023	12.22	12.60	12.06	12.27
4052	NASDAQ	NFBK	Wed, Dec 13, 2023	11.03	11.98	10.90	11.96
4051	NASDAQ	NFBK	Tue, Dec 12, 2023	11.05	11.10	10.98	11.06
4050	NASDAQ	NFBK	Mon, Dec 11, 2023	11.15	11.26	11.01	11.09
4049	NASDAQ	NFBK	Fri, Dec 8, 2023	10.93	11.17	10.90	11.13
4048	NASDAQ	NFBK	Thu, Dec 7, 2023	10.70	10.96	10.67	10.95
4047	NASDAQ	NFBK	Wed, Dec 6, 2023	10.74	11.00	10.60	10.64
4046	NASDAQ	NFBK	Tue, Dec 5, 2023	10.69	10.74	10.52	10.69
4045	NASDAQ	NFBK	Mon, Dec 4, 2023	10.13	10.76	9.80	10.72
4044	NASDAQ	NFBK	Fri, Dec 1, 2023	9.55	10.21	9.49	10.18
4043	NASDAQ	NFBK	Thu, Nov 30, 2023	9.82	9.82	9.51	9.54
4042	NASDAQ	NFBK	Wed, Nov 29, 2023	9.60	9.83	9.46	9.78
4041	NASDAQ	NFBK	Tue, Nov 28, 2023	9.66	9.66	9.42	9.50
4040	NASDAQ	NFBK	Mon, Nov 27, 2023	9.84	9.84	9.64	9.64
4039	NASDAQ	NFBK	Fri, Nov 24, 2023	9.83	9.93	9.77	9.83
4038	NASDAQ	NFBK	Wed, Nov 22, 2023	9.92	10.02	9.82	9.85
4037	NASDAQ	NFBK	Tue, Nov 21, 2023	9.89	9.96	9.79	9.81
4036	NASDAQ	NFBK	Mon, Nov 20, 2023	9.89	10.00	9.77	9.96
4035	NASDAQ	NFBK	Fri, Nov 17, 2023	9.87	9.98	9.86	9.92
4034	NASDAQ	NFBK	Thu, Nov 16, 2023	9.82	9.82	9.65	9.73
4033	NASDAQ	NFBK	Wed, Nov 15, 2023	9.87	9.98	9.79	9.85
4032	NASDAQ	NFBK	Tue, Nov 14, 2023	9.42	9.93	9.36	9.90
4031	NASDAQ	NFBK	Mon, Nov 13, 2023	9.02	9.13	8.97	9.08
4030	NASDAQ	NFBK	Fri, Nov 10, 2023	8.98	9.33	8.92	9.09
4029	NASDAQ	NFBK	Thu, Nov 9, 2023	9.14	9.14	8.87	8.91
4028	NASDAQ	NFBK	Wed, Nov 8, 2023	9.33	9.33	9.02	9.10
4027	NASDAQ	NFBK	Tue, Nov 7, 2023	9.43	9.43	9.26	9.29
4026	NASDAQ	NFBK	Mon, Nov 6, 2023	9.48	9.57	9.31	9.54
4025	NASDAQ	NFBK	Fri, Nov 3, 2023	9.35	9.57	9.19	9.48
4024	NASDAQ	NFBK	Thu, Nov 2, 2023	8.84	9.14	8.84	9.12
4023	NASDAQ	NFBK	Wed, Nov 1, 2023	8.62	8.81	8.55	8.76
4022	NASDAQ	NFBK	Tue, Oct 31, 2023	8.64	8.72	8.40	8.60
4021	NASDAQ	NFBK	Mon, Oct 30, 2023	8.50	8.67	8.45	8.65
4020	NASDAQ	NFBK	Fri, Oct 27, 2023	8.69	8.69	8.39	8.44
4019	NASDAQ	NFBK	Thu, Oct 26, 2023	8.79	8.94	8.55	8.71
4018	NASDAQ	NFBK	Wed, Oct 25, 2023	8.67	8.72	8.52	8.70
4017	NASDAQ	NFBK	Tue, Oct 24, 2023	8.75	8.88	8.58	8.70
4016	NASDAQ	NFBK	Mon, Oct 23, 2023	8.76	8.85	8.71	8.72
4015	NASDAQ	NFBK	Fri, Oct 20, 2023	9.00	9.02	8.74	8.75
4014	NASDAQ	NFBK	Thu, Oct 19, 2023	9.03	9.13	8.96	8.98
4013	NASDAQ	NFBK	Wed, Oct 18, 2023	9.19	9.22	9.00	9.01
4012	NASDAQ	NFBK	Tue, Oct 17, 2023	9.20	9.34	9.07	9.24
4011	NASDAQ	NFBK	Mon, Oct 16, 2023	9.09	9.26	9.04	9.13
4010	NASDAQ	NFBK	Fri, Oct 13, 2023	9.35	9.37	9.01	9.03
4009	NASDAQ	NFBK	Thu, Oct 12, 2023	9.39	9.39	9.21	9.26
4008	NASDAQ	NFBK	Wed, Oct 11, 2023	9.44	9.57	9.34	9.43
4007	NASDAQ	NFBK	Tue, Oct 10, 2023	9.41	9.52	9.36	9.43
4006	NASDAQ	NFBK	Mon, Oct 9, 2023	9.55	9.57	9.36	9.37
4005	NASDAQ	NFBK	Fri, Oct 6, 2023	9.51	9.64	9.36	9.59
4004	NASDAQ	NFBK	Thu, Oct 5, 2023	9.25	9.59	9.25	9.57
4003	NASDAQ	NFBK	Wed, Oct 4, 2023	9.10	9.26	9.05	9.24
4002	NASDAQ	NFBK	Tue, Oct 3, 2023	9.30	9.33	9.06	9.11
4001	NASDAQ	NFBK	Mon, Oct 2, 2023	9.44	9.50	9.27	9.33
4000	NASDAQ	NFBK	Fri, Sep 29, 2023	9.45	9.55	9.39	9.45
3999	NASDAQ	NFBK	Thu, Sep 28, 2023	9.43	9.59	9.39	9.41
3998	NASDAQ	NFBK	Wed, Sep 27, 2023	9.43	9.54	9.32	9.39
3997	NASDAQ	NFBK	Tue, Sep 26, 2023	9.15	9.54	9.15	9.37
3996	NASDAQ	NFBK	Mon, Sep 25, 2023	9.19	9.37	9.15	9.21
3995	NASDAQ	NFBK	Fri, Sep 22, 2023	9.36	9.36	9.12	9.20
3994	NASDAQ	NFBK	Thu, Sep 21, 2023	9.37	9.53	9.30	9.35
3993	NASDAQ	NFBK	Wed, Sep 20, 2023	9.64	9.68	9.37	9.45
3992	NASDAQ	NFBK	Tue, Sep 19, 2023	9.69	10.44	9.54	9.58
3991	NASDAQ	NFBK	Mon, Sep 18, 2023	10.27	10.27	9.68	9.69
3990	NASDAQ	NFBK	Fri, Sep 15, 2023	10.38	10.46	10.18	10.23
3989	NASDAQ	NFBK	Thu, Sep 14, 2023	10.27	10.44	10.27	10.36
3988	NASDAQ	NFBK	Wed, Sep 13, 2023	10.26	10.33	10.08	10.17
3987	NASDAQ	NFBK	Tue, Sep 12, 2023	10.30	10.32	10.21	10.26
3986	NASDAQ	NFBK	Mon, Sep 11, 2023	10.29	10.29	10.29	10.29
3985	NASDAQ	NFBK	Fri, Sep 8, 2023	10.36	10.43	10.21	10.40
3984	NASDAQ	NFBK	Thu, Sep 7, 2023	10.40	10.49	10.19	10.34
3983	NASDAQ	NFBK	Wed, Sep 6, 2023	10.43	10.53	10.33	10.41
3982	NASDAQ	NFBK	Tue, Sep 5, 2023	10.67	10.69	10.29	10.41
3981	NASDAQ	NFBK	Fri, Sep 1, 2023	10.61	10.81	10.61	10.75
3980	NASDAQ	NFBK	Thu, Aug 31, 2023	10.65	10.69	10.48	10.54
3979	NASDAQ	NFBK	Wed, Aug 30, 2023	10.70	10.98	10.52	10.65
3978	NASDAQ	NFBK	Tue, Aug 29, 2023	10.68	10.94	10.60	10.69
3977	NASDAQ	NFBK	Mon, Aug 28, 2023	10.59	10.75	10.51	10.62
3976	NASDAQ	NFBK	Fri, Aug 25, 2023	10.75	11.00	10.54	10.59
3975	NASDAQ	NFBK	Thu, Aug 24, 2023	10.72	10.95	10.63	10.73
3974	NASDAQ	NFBK	Wed, Aug 23, 2023	10.84	10.90	10.71	10.75
3973	NASDAQ	NFBK	Tue, Aug 22, 2023	11.04	11.12	10.77	10.79
3972	NASDAQ	NFBK	Mon, Aug 21, 2023	11.25	11.53	11.02	11.03
3971	NASDAQ	NFBK	Fri, Aug 18, 2023	11.08	11.49	11.03	11.18
3970	NASDAQ	NFBK	Thu, Aug 17, 2023	11.13	11.21	11.05	11.16
3969	NASDAQ	NFBK	Wed, Aug 16, 2023	11.29	11.55	11.10	11.12
3968	NASDAQ	NFBK	Tue, Aug 15, 2023	11.54	11.54	11.31	11.34
3967	NASDAQ	NFBK	Mon, Aug 14, 2023	11.75	11.82	11.53	11.63
3966	NASDAQ	NFBK	Fri, Aug 11, 2023	11.74	11.87	11.74	11.87
3965	NASDAQ	NFBK	Thu, Aug 10, 2023	11.79	11.90	11.65	11.76
3964	NASDAQ	NFBK	Wed, Aug 9, 2023	11.87	11.87	11.66	11.76
3963	NASDAQ	NFBK	Tue, Aug 8, 2023	11.81	11.88	11.51	11.87
3962	NASDAQ	NFBK	Mon, Aug 7, 2023	11.93	12.15	11.79	12.11
3961	NASDAQ	NFBK	Fri, Aug 4, 2023	11.89	11.99	11.80	11.85
3960	NASDAQ	NFBK	Thu, Aug 3, 2023	11.78	12.04	11.78	11.87
3959	NASDAQ	NFBK	Wed, Aug 2, 2023	11.91	12.05	11.79	11.84
3958	NASDAQ	NFBK	Tue, Aug 1, 2023	12.16	12.21	11.86	12.05
3957	NASDAQ	NFBK	Mon, Jul 31, 2023	12.30	12.42	12.11	12.18
3956	NASDAQ	NFBK	Fri, Jul 28, 2023	12.47	12.47	12.12	12.33
3955	NASDAQ	NFBK	Thu, Jul 27, 2023	12.45	12.69	12.10	12.43
3954	NASDAQ	NFBK	Wed, Jul 26, 2023	12.14	12.46	12.14	12.45
3953	NASDAQ	NFBK	Tue, Jul 25, 2023	12.15	12.20	12.01	12.11
3952	NASDAQ	NFBK	Mon, Jul 24, 2023	11.71	12.23	11.71	12.18
3951	NASDAQ	NFBK	Fri, Jul 21, 2023	11.92	11.92	11.69	11.73
3950	NASDAQ	NFBK	Thu, Jul 20, 2023	11.91	11.91	11.65	11.85
3949	NASDAQ	NFBK	Wed, Jul 19, 2023	11.70	11.99	11.53	11.93
3948	NASDAQ	NFBK	Tue, Jul 18, 2023	11.30	11.72	11.30	11.70
3947	NASDAQ	NFBK	Mon, Jul 17, 2023	11.20	11.46	11.19	11.30
3946	NASDAQ	NFBK	Fri, Jul 14, 2023	11.25	11.25	11.07	11.21
3945	NASDAQ	NFBK	Thu, Jul 13, 2023	11.17	11.39	11.15	11.18
3944	NASDAQ	NFBK	Wed, Jul 12, 2023	11.19	11.31	11.12	11.13
3943	NASDAQ	NFBK	Tue, Jul 11, 2023	10.98	11.05	10.95	11.03
3942	NASDAQ	NFBK	Mon, Jul 10, 2023	10.86	11.09	10.86	10.96
3941	NASDAQ	NFBK	Fri, Jul 7, 2023	10.78	10.95	10.78	10.87
3940	NASDAQ	NFBK	Thu, Jul 6, 2023	10.94	10.98	10.70	10.77
3939	NASDAQ	NFBK	Wed, Jul 5, 2023	11.02	11.16	11.00	11.09
3938	NASDAQ	NFBK	Mon, Jul 3, 2023	10.98	11.19	10.98	11.11
3937	NASDAQ	NFBK	Fri, Jun 30, 2023	11.21	11.21	10.98	10.98
3936	NASDAQ	NFBK	Thu, Jun 29, 2023	11.07	11.25	11.07	11.17
3935	NASDAQ	NFBK	Wed, Jun 28, 2023	11.01	11.06	10.93	11.00
3934	NASDAQ	NFBK	Tue, Jun 27, 2023	10.98	11.13	10.92	11.01
3933	NASDAQ	NFBK	Mon, Jun 26, 2023	10.95	11.09	10.85	10.97
3932	NASDAQ	NFBK	Fri, Jun 23, 2023	10.92	11.08	10.85	10.97
3931	NASDAQ	NFBK	Thu, Jun 22, 2023	11.16	11.16	10.98	11.02
3930	NASDAQ	NFBK	Wed, Jun 21, 2023	11.13	11.33	11.06	11.17
3929	NASDAQ	NFBK	Tue, Jun 20, 2023	11.34	11.35	11.13	11.14
3928	NASDAQ	NFBK	Fri, Jun 16, 2023	11.57	11.59	11.24	11.33
3927	NASDAQ	NFBK	Thu, Jun 15, 2023	11.29	11.53	11.29	11.51
3926	NASDAQ	NFBK	Wed, Jun 14, 2023	11.51	11.54	11.24	11.29
3925	NASDAQ	NFBK	Tue, Jun 13, 2023	11.39	11.60	11.37	11.48
3924	NASDAQ	NFBK	Mon, Jun 12, 2023	11.68	11.68	11.34	11.37
3923	NASDAQ	NFBK	Fri, Jun 9, 2023	11.65	11.74	11.53	11.67
3922	NASDAQ	NFBK	Thu, Jun 8, 2023	11.54	11.80	11.40	11.70
3921	NASDAQ	NFBK	Wed, Jun 7, 2023	11.27	11.73	11.18	11.55
3920	NASDAQ	NFBK	Tue, Jun 6, 2023	10.63	11.29	10.45	11.15
3919	NASDAQ	NFBK	Mon, Jun 5, 2023	10.86	10.95	10.66	10.66
3918	NASDAQ	NFBK	Fri, Jun 2, 2023	10.48	10.94	10.44	10.91
3917	NASDAQ	NFBK	Thu, Jun 1, 2023	10.30	10.59	10.22	10.41
3916	NASDAQ	NFBK	Wed, May 31, 2023	10.33	10.33	10.17	10.23
3915	NASDAQ	NFBK	Tue, May 30, 2023	10.40	10.43	10.18	10.35
3914	NASDAQ	NFBK	Fri, May 26, 2023	10.26	10.44	10.18	10.42
3913	NASDAQ	NFBK	Thu, May 25, 2023	10.24	10.37	10.14	10.29
3912	NASDAQ	NFBK	Wed, May 24, 2023	10.43	10.69	10.31	10.31
3911	NASDAQ	NFBK	Tue, May 23, 2023	10.19	10.62	10.19	10.44
3910	NASDAQ	NFBK	Mon, May 22, 2023	9.98	10.25	9.89	10.17
3909	NASDAQ	NFBK	Fri, May 19, 2023	10.18	10.19	9.87	9.93
3908	NASDAQ	NFBK	Thu, May 18, 2023	10.01	10.12	9.40	10.05
3907	NASDAQ	NFBK	Wed, May 17, 2023	9.55	10.00	9.47	9.93
3906	NASDAQ	NFBK	Tue, May 16, 2023	9.53	9.78	9.38	9.42
3905	NASDAQ	NFBK	Mon, May 15, 2023	9.30	9.57	9.30	9.46
3904	NASDAQ	NFBK	Fri, May 12, 2023	9.30	9.35	9.24	9.30
3903	NASDAQ	NFBK	Thu, May 11, 2023	9.25	9.34	9.18	9.28
3902	NASDAQ	NFBK	Wed, May 10, 2023	9.44	9.59	9.28	9.35
3901	NASDAQ	NFBK	Tue, May 9, 2023	9.35	9.49	9.21	9.38
3900	NASDAQ	NFBK	Mon, May 8, 2023	9.80	9.82	9.45	9.51
3899	NASDAQ	NFBK	Fri, May 5, 2023	9.74	9.99	9.57	9.72
3898	NASDAQ	NFBK	Thu, May 4, 2023	9.63	9.64	9.13	9.49
3897	NASDAQ	NFBK	Wed, May 3, 2023	9.92	10.12	9.77	9.80
3896	NASDAQ	NFBK	Tue, May 2, 2023	10.28	10.36	9.80	9.95
3895	NASDAQ	NFBK	Mon, May 1, 2023	10.38	10.44	10.25	10.27
3894	NASDAQ	NFBK	Fri, Apr 28, 2023	10.56	10.80	10.35	10.42
3893	NASDAQ	NFBK	Thu, Apr 27, 2023	10.55	10.74	10.46	10.52
3892	NASDAQ	NFBK	Wed, Apr 26, 2023	10.57	10.72	10.45	10.56
3891	NASDAQ	NFBK	Tue, Apr 25, 2023	10.95	10.98	10.61	10.68
3890	NASDAQ	NFBK	Mon, Apr 24, 2023	10.96	11.19	10.96	11.02
3889	NASDAQ	NFBK	Fri, Apr 21, 2023	11.05	11.06	10.90	11.04
3888	NASDAQ	NFBK	Thu, Apr 20, 2023	11.03	11.15	11.03	11.09
3887	NASDAQ	NFBK	Wed, Apr 19, 2023	10.98	11.19	10.90	11.12
3886	NASDAQ	NFBK	Tue, Apr 18, 2023	11.18	11.18	10.88	10.97
3885	NASDAQ	NFBK	Mon, Apr 17, 2023	10.98	11.25	10.75	11.23
3884	NASDAQ	NFBK	Fri, Apr 14, 2023	11.26	11.29	10.84	10.97
3883	NASDAQ	NFBK	Thu, Apr 13, 2023	11.21	11.34	11.12	11.23
3882	NASDAQ	NFBK	Wed, Apr 12, 2023	11.36	11.41	11.16	11.19
3881	NASDAQ	NFBK	Tue, Apr 11, 2023	11.48	11.51	11.33	11.36
3880	NASDAQ	NFBK	Mon, Apr 10, 2023	11.46	11.60	11.37	11.42
3879	NASDAQ	NFBK	Thu, Apr 6, 2023	11.36	11.50	11.35	11.47
3878	NASDAQ	NFBK	Wed, Apr 5, 2023	11.27	11.41	11.27	11.38
3877	NASDAQ	NFBK	Tue, Apr 4, 2023	11.74	11.74	11.21	11.36
3876	NASDAQ	NFBK	Mon, Apr 3, 2023	11.80	11.97	11.59	11.68
3875	NASDAQ	NFBK	Fri, Mar 31, 2023	11.79	11.89	11.63	11.78
3874	NASDAQ	NFBK	Thu, Mar 30, 2023	12.00	12.00	11.67	11.77
3873	NASDAQ	NFBK	Wed, Mar 29, 2023	12.14	12.15	11.82	11.97
3872	NASDAQ	NFBK	Tue, Mar 28, 2023	12.11	12.51	11.90	12.13
3871	NASDAQ	NFBK	Mon, Mar 27, 2023	12.40	12.46	12.16	12.19
3870	NASDAQ	NFBK	Fri, Mar 24, 2023	11.94	12.35	11.87	12.34
3869	NASDAQ	NFBK	Thu, Mar 23, 2023	12.21	12.35	11.94	11.97
3868	NASDAQ	NFBK	Wed, Mar 22, 2023	12.63	12.94	12.10	12.15
3867	NASDAQ	NFBK	Tue, Mar 21, 2023	12.69	13.20	12.55	12.65
3866	NASDAQ	NFBK	Mon, Mar 20, 2023	12.67	12.90	12.35	12.36
3865	NASDAQ	NFBK	Fri, Mar 17, 2023	12.90	12.90	12.37	12.53
3864	NASDAQ	NFBK	Thu, Mar 16, 2023	12.67	13.32	12.49	13.07
3863	NASDAQ	NFBK	Wed, Mar 15, 2023	12.21	12.88	12.21	12.81
3862	NASDAQ	NFBK	Tue, Mar 14, 2023	13.11	13.74	12.53	12.61
3861	NASDAQ	NFBK	Mon, Mar 13, 2023	12.83	12.98	11.97	12.40
3860	NASDAQ	NFBK	Fri, Mar 10, 2023	13.49	13.60	13.11	13.32
3859	NASDAQ	NFBK	Thu, Mar 9, 2023	14.15	14.15	13.56	13.68
3858	NASDAQ	NFBK	Wed, Mar 8, 2023	14.46	14.53	14.15	14.25
3857	NASDAQ	NFBK	Tue, Mar 7, 2023	14.42	14.51	14.35	14.42
3856	NASDAQ	NFBK	Mon, Mar 6, 2023	14.60	14.63	14.37	14.43
3855	NASDAQ	NFBK	Fri, Mar 3, 2023	14.58	14.67	14.49	14.64
3854	NASDAQ	NFBK	Thu, Mar 2, 2023	14.56	14.57	14.45	14.50
3853	NASDAQ	NFBK	Wed, Mar 1, 2023	14.60	14.66	14.38	14.60
3852	NASDAQ	NFBK	Tue, Feb 28, 2023	14.67	14.82	14.67	14.71
3851	NASDAQ	NFBK	Mon, Feb 27, 2023	14.65	14.79	14.61	14.71
3850	NASDAQ	NFBK	Fri, Feb 24, 2023	14.63	14.67	14.58	14.67
3849	NASDAQ	NFBK	Thu, Feb 23, 2023	14.68	14.79	14.66	14.72
3848	NASDAQ	NFBK	Wed, Feb 22, 2023	14.65	14.77	14.62	14.71
3847	NASDAQ	NFBK	Tue, Feb 21, 2023	14.60	14.78	14.48	14.67
3846	NASDAQ	NFBK	Fri, Feb 17, 2023	14.68	14.86	14.59	14.82
3845	NASDAQ	NFBK	Thu, Feb 16, 2023	14.59	14.73	14.50	14.67
3844	NASDAQ	NFBK	Wed, Feb 15, 2023	14.38	14.68	14.33	14.61
3843	NASDAQ	NFBK	Tue, Feb 14, 2023	14.55	14.59	14.43	14.47
3842	NASDAQ	NFBK	Mon, Feb 13, 2023	14.69	14.69	14.56	14.57
3841	NASDAQ	NFBK	Fri, Feb 10, 2023	14.61	14.61	14.48	14.57
3840	NASDAQ	NFBK	Thu, Feb 9, 2023	14.67	14.74	14.32	14.52
3839	NASDAQ	NFBK	Wed, Feb 8, 2023	14.59	14.74	14.56	14.68
3838	NASDAQ	NFBK	Tue, Feb 7, 2023	14.57	14.73	14.42	14.61
3837	NASDAQ	NFBK	Mon, Feb 6, 2023	14.66	14.88	14.56	14.83
3836	NASDAQ	NFBK	Fri, Feb 3, 2023	14.49	14.70	14.44	14.66
3835	NASDAQ	NFBK	Thu, Feb 2, 2023	14.17	14.62	14.17	14.52
3834	NASDAQ	NFBK	Wed, Feb 1, 2023	14.80	14.80	14.19	14.19
3833	NASDAQ	NFBK	Tue, Jan 31, 2023	14.61	15.01	14.55	14.95
3832	NASDAQ	NFBK	Mon, Jan 30, 2023	14.60	14.65	14.43	14.55
3831	NASDAQ	NFBK	Fri, Jan 27, 2023	14.40	14.72	14.27	14.50
3830	NASDAQ	NFBK	Thu, Jan 26, 2023	15.56	15.74	14.17	14.37
3829	NASDAQ	NFBK	Wed, Jan 25, 2023	15.60	15.69	15.35	15.68
3828	NASDAQ	NFBK	Tue, Jan 24, 2023	15.72	15.77	15.64	15.72
3827	NASDAQ	NFBK	Mon, Jan 23, 2023	15.80	15.89	14.55	15.75
3826	NASDAQ	NFBK	Fri, Jan 20, 2023	15.69	15.81	15.57	15.81
3825	NASDAQ	NFBK	Thu, Jan 19, 2023	15.51	15.61	15.45	15.55
3824	NASDAQ	NFBK	Wed, Jan 18, 2023	15.76	15.82	15.60	15.62
3823	NASDAQ	NFBK	Tue, Jan 17, 2023	15.99	15.99	15.74	15.76
3822	NASDAQ	NFBK	Fri, Jan 13, 2023	15.71	15.95	15.69	15.91
3821	NASDAQ	NFBK	Thu, Jan 12, 2023	15.81	16.02	15.70	15.88
3820	NASDAQ	NFBK	Wed, Jan 11, 2023	15.79	15.83	15.73	15.80
3819	NASDAQ	NFBK	Tue, Jan 10, 2023	15.73	15.89	15.64	15.81
3818	NASDAQ	NFBK	Mon, Jan 9, 2023	15.86	15.89	15.70	15.73
3817	NASDAQ	NFBK	Fri, Jan 6, 2023	15.66	15.81	15.51	15.78
3816	NASDAQ	NFBK	Thu, Jan 5, 2023	15.63	15.63	15.26	15.52
3815	NASDAQ	NFBK	Wed, Jan 4, 2023	15.77	15.88	15.62	15.70
3814	NASDAQ	NFBK	Tue, Jan 3, 2023	15.83	15.92	15.49	15.77
3813	NASDAQ	NFBK	Fri, Dec 30, 2022	15.65	15.81	15.65	15.73
3812	NASDAQ	NFBK	Thu, Dec 29, 2022	15.66	15.94	15.65	15.79
3811	NASDAQ	NFBK	Wed, Dec 28, 2022	15.75	15.83	15.61	15.61
3810	NASDAQ	NFBK	Tue, Dec 27, 2022	15.72	16.09	15.64	15.77
3809	NASDAQ	NFBK	Fri, Dec 23, 2022	15.50	15.68	15.50	15.62
3808	NASDAQ	NFBK	Thu, Dec 22, 2022	15.46	15.89	15.33	15.47
3807	NASDAQ	NFBK	Wed, Dec 21, 2022	15.45	15.70	15.42	15.55
3806	NASDAQ	NFBK	Tue, Dec 20, 2022	15.34	15.58	15.29	15.47
3805	NASDAQ	NFBK	Mon, Dec 19, 2022	14.87	15.42	14.77	15.29
3804	NASDAQ	NFBK	Fri, Dec 16, 2022	15.30	15.45	14.72	14.78
3803	NASDAQ	NFBK	Thu, Dec 15, 2022	15.50	15.57	15.33	15.37
3802	NASDAQ	NFBK	Wed, Dec 14, 2022	15.79	15.89	15.55	15.55
3801	NASDAQ	NFBK	Tue, Dec 13, 2022	15.89	16.10	15.73	15.77
3800	NASDAQ	NFBK	Mon, Dec 12, 2022	15.55	15.76	15.48	15.65
3799	NASDAQ	NFBK	Fri, Dec 9, 2022	15.53	15.65	15.49	15.57
3798	NASDAQ	NFBK	Thu, Dec 8, 2022	15.59	15.80	15.51	15.59
3797	NASDAQ	NFBK	Wed, Dec 7, 2022	15.82	15.82	15.57	15.58
3796	NASDAQ	NFBK	Tue, Dec 6, 2022	15.81	15.83	15.72	15.79
3795	NASDAQ	NFBK	Mon, Dec 5, 2022	16.06	16.08	15.47	15.76
3794	NASDAQ	NFBK	Fri, Dec 2, 2022	15.94	16.08	15.64	16.02
3793	NASDAQ	NFBK	Thu, Dec 1, 2022	16.03	16.09	15.81	16.01
3792	NASDAQ	NFBK	Wed, Nov 30, 2022	15.53	15.98	15.36	15.95
3791	NASDAQ	NFBK	Tue, Nov 29, 2022	15.51	15.59	15.47	15.56
3790	NASDAQ	NFBK	Mon, Nov 28, 2022	15.77	15.77	15.37	15.50
3789	NASDAQ	NFBK	Fri, Nov 25, 2022	15.69	15.86	15.59	15.80
3788	NASDAQ	NFBK	Wed, Nov 23, 2022	15.61	15.69	15.49	15.61
3787	NASDAQ	NFBK	Tue, Nov 22, 2022	15.63	15.70	15.35	15.57
3786	NASDAQ	NFBK	Mon, Nov 21, 2022	15.47	15.65	15.16	15.64
3785	NASDAQ	NFBK	Fri, Nov 18, 2022	15.76	15.76	15.39	15.47
3784	NASDAQ	NFBK	Thu, Nov 17, 2022	15.49	15.57	15.41	15.56
3783	NASDAQ	NFBK	Wed, Nov 16, 2022	15.70	15.70	15.50	15.55
3782	NASDAQ	NFBK	Tue, Nov 15, 2022	15.66	15.80	15.54	15.67
3781	NASDAQ	NFBK	Mon, Nov 14, 2022	15.46	15.73	15.40	15.54
3780	NASDAQ	NFBK	Fri, Nov 11, 2022	15.81	15.84	15.42	15.46
3779	NASDAQ	NFBK	Thu, Nov 10, 2022	15.48	15.93	15.36	15.74
3778	NASDAQ	NFBK	Wed, Nov 9, 2022	15.41	15.45	15.23	15.26
3777	NASDAQ	NFBK	Tue, Nov 8, 2022	15.66	15.72	15.42	15.44
3776	NASDAQ	NFBK	Mon, Nov 7, 2022	15.90	15.94	15.67	15.76
3775	NASDAQ	NFBK	Fri, Nov 4, 2022	15.54	15.82	15.50	15.81
3774	NASDAQ	NFBK	Thu, Nov 3, 2022	15.52	15.65	15.22	15.44
3773	NASDAQ	NFBK	Wed, Nov 2, 2022	15.77	16.02	15.53	15.67
3772	NASDAQ	NFBK	Tue, Nov 1, 2022	16.02	16.08	15.69	15.75
3771	NASDAQ	NFBK	Mon, Oct 31, 2022	15.96	16.13	15.90	16.04
3770	NASDAQ	NFBK	Fri, Oct 28, 2022	15.62	15.93	15.61	15.89
3769	NASDAQ	NFBK	Thu, Oct 27, 2022	15.62	15.85	15.01	15.56
3768	NASDAQ	NFBK	Wed, Oct 26, 2022	15.60	15.63	15.17	15.21
3767	NASDAQ	NFBK	Tue, Oct 25, 2022	15.35	15.61	15.23	15.51
3766	NASDAQ	NFBK	Mon, Oct 24, 2022	15.03	15.45	15.03	15.38
3765	NASDAQ	NFBK	Fri, Oct 21, 2022	14.94	15.10	14.84	14.90
3764	NASDAQ	NFBK	Thu, Oct 20, 2022	15.13	15.13	14.71	14.80
3763	NASDAQ	NFBK	Wed, Oct 19, 2022	15.12	15.17	14.90	15.13
3762	NASDAQ	NFBK	Tue, Oct 18, 2022	15.32	15.44	15.12	15.19
3761	NASDAQ	NFBK	Mon, Oct 17, 2022	15.10	15.39	15.10	15.25
3760	NASDAQ	NFBK	Fri, Oct 14, 2022	15.18	15.32	15.03	15.06
3759	NASDAQ	NFBK	Thu, Oct 13, 2022	14.40	15.08	14.29	15.05
3758	NASDAQ	NFBK	Wed, Oct 12, 2022	14.62	14.65	14.51	14.52
3757	NASDAQ	NFBK	Tue, Oct 11, 2022	14.40	14.68	14.40	14.64
3756	NASDAQ	NFBK	Mon, Oct 10, 2022	14.40	14.61	14.40	14.45
3755	NASDAQ	NFBK	Fri, Oct 7, 2022	14.72	14.72	14.44	14.46
3754	NASDAQ	NFBK	Thu, Oct 6, 2022	14.74	14.81	14.71	14.74
3753	NASDAQ	NFBK	Wed, Oct 5, 2022	14.61	14.76	14.61	14.73
3752	NASDAQ	NFBK	Tue, Oct 4, 2022	14.76	15.04	14.74	14.80
3751	NASDAQ	NFBK	Mon, Oct 3, 2022	14.31	14.77	14.31	14.67
3750	NASDAQ	NFBK	Fri, Sep 30, 2022	14.53	14.67	14.31	14.31
3749	NASDAQ	NFBK	Thu, Sep 29, 2022	14.51	14.61	14.47	14.56
3748	NASDAQ	NFBK	Wed, Sep 28, 2022	14.51	14.76	14.49	14.63
3747	NASDAQ	NFBK	Tue, Sep 27, 2022	14.79	14.81	14.48	14.55
3746	NASDAQ	NFBK	Mon, Sep 26, 2022	14.71	14.89	14.66	14.77
3745	NASDAQ	NFBK	Fri, Sep 23, 2022	14.67	14.80	14.58	14.76
3744	NASDAQ	NFBK	Thu, Sep 22, 2022	14.87	14.94	14.75	14.79
3743	NASDAQ	NFBK	Wed, Sep 21, 2022	15.13	15.19	14.95	14.98
3742	NASDAQ	NFBK	Tue, Sep 20, 2022	14.97	15.03	14.84	15.00
3741	NASDAQ	NFBK	Mon, Sep 19, 2022	14.89	15.12	14.84	15.03
3740	NASDAQ	NFBK	Fri, Sep 16, 2022	14.78	14.94	14.55	14.93
3739	NASDAQ	NFBK	Thu, Sep 15, 2022	14.62	14.85	14.62	14.77
3738	NASDAQ	NFBK	Wed, Sep 14, 2022	14.56	14.68	14.44	14.68
3737	NASDAQ	NFBK	Tue, Sep 13, 2022	14.73	15.07	14.49	14.59
3736	NASDAQ	NFBK	Mon, Sep 12, 2022	14.81	14.87	14.68	14.81
3735	NASDAQ	NFBK	Fri, Sep 9, 2022	14.70	14.75	14.61	14.70
3734	NASDAQ	NFBK	Thu, Sep 8, 2022	14.47	14.67	13.70	14.60
3733	NASDAQ	NFBK	Wed, Sep 7, 2022	14.42	14.63	14.40	14.59
3732	NASDAQ	NFBK	Tue, Sep 6, 2022	14.75	14.78	14.39	14.49
3731	NASDAQ	NFBK	Fri, Sep 2, 2022	14.81	14.93	14.66	14.75
3730	NASDAQ	NFBK	Thu, Sep 1, 2022	14.66	14.91	14.59	14.81
3729	NASDAQ	NFBK	Wed, Aug 31, 2022	14.90	14.95	14.69	14.74
3728	NASDAQ	NFBK	Tue, Aug 30, 2022	14.92	14.92	14.74	14.83
3727	NASDAQ	NFBK	Mon, Aug 29, 2022	14.97	15.09	14.79	14.80
3726	NASDAQ	NFBK	Fri, Aug 26, 2022	15.13	15.20	14.96	15.03
3725	NASDAQ	NFBK	Thu, Aug 25, 2022	14.95	15.18	14.94	15.17
3724	NASDAQ	NFBK	Wed, Aug 24, 2022	15.07	15.26	14.87	14.96
3723	NASDAQ	NFBK	Tue, Aug 23, 2022	15.31	15.37	14.98	14.99
3722	NASDAQ	NFBK	Mon, Aug 22, 2022	15.18	15.38	15.02	15.35
3721	NASDAQ	NFBK	Fri, Aug 19, 2022	15.41	15.42	15.18	15.25
3720	NASDAQ	NFBK	Thu, Aug 18, 2022	15.49	15.50	15.38	15.46
3719	NASDAQ	NFBK	Wed, Aug 17, 2022	15.40	15.52	15.22	15.50
3718	NASDAQ	NFBK	Tue, Aug 16, 2022	15.39	15.53	15.33	15.51
3717	NASDAQ	NFBK	Mon, Aug 15, 2022	15.22	15.43	15.01	15.39
3716	NASDAQ	NFBK	Fri, Aug 12, 2022	14.98	15.28	14.97	15.27
3715	NASDAQ	NFBK	Thu, Aug 11, 2022	14.94	14.94	14.79	14.90
3714	NASDAQ	NFBK	Wed, Aug 10, 2022	15.00	15.06	14.77	14.79
3713	NASDAQ	NFBK	Tue, Aug 9, 2022	14.58	14.86	14.57	14.86
3712	NASDAQ	NFBK	Mon, Aug 8, 2022	14.99	14.99	14.75	14.79
3711	NASDAQ	NFBK	Fri, Aug 5, 2022	14.73	14.97	14.70	14.90
3710	NASDAQ	NFBK	Thu, Aug 4, 2022	14.79	14.84	14.69	14.71
3709	NASDAQ	NFBK	Wed, Aug 3, 2022	14.89	14.97	14.75	14.87
3708	NASDAQ	NFBK	Tue, Aug 2, 2022	14.82	14.99	14.71	14.76
3707	NASDAQ	NFBK	Mon, Aug 1, 2022	14.73	15.00	14.66	14.87
3706	NASDAQ	NFBK	Fri, Jul 29, 2022	14.60	14.89	14.50	14.72
3705	NASDAQ	NFBK	Thu, Jul 28, 2022	14.39	14.59	14.11	14.58
3704	NASDAQ	NFBK	Wed, Jul 27, 2022	13.95	14.16	13.91	14.12
3703	NASDAQ	NFBK	Tue, Jul 26, 2022	13.78	13.95	13.78	13.85
3702	NASDAQ	NFBK	Mon, Jul 25, 2022	13.78	13.87	13.74	13.80
3701	NASDAQ	NFBK	Fri, Jul 22, 2022	13.81	13.81	13.56	13.68
3700	NASDAQ	NFBK	Thu, Jul 21, 2022	13.82	13.82	13.65	13.77
3699	NASDAQ	NFBK	Wed, Jul 20, 2022	13.62	13.82	13.56	13.76
3698	NASDAQ	NFBK	Tue, Jul 19, 2022	13.44	13.72	13.31	13.65
3697	NASDAQ	NFBK	Mon, Jul 18, 2022	13.27	13.87	13.25	13.31
3696	NASDAQ	NFBK	Fri, Jul 15, 2022	13.35	13.44	13.24	13.28
3695	NASDAQ	NFBK	Thu, Jul 14, 2022	12.90	13.16	12.90	13.14
3694	NASDAQ	NFBK	Wed, Jul 13, 2022	13.10	13.18	13.06	13.09
3693	NASDAQ	NFBK	Tue, Jul 12, 2022	13.03	13.28	13.03	13.22
3692	NASDAQ	NFBK	Mon, Jul 11, 2022	13.10	13.22	12.97	13.15
3691	NASDAQ	NFBK	Fri, Jul 8, 2022	13.18	13.24	13.13	13.22
3690	NASDAQ	NFBK	Thu, Jul 7, 2022	13.34	13.36	13.19	13.20
3689	NASDAQ	NFBK	Wed, Jul 6, 2022	13.24	13.50	12.92	13.23
3688	NASDAQ	NFBK	Tue, Jul 5, 2022	13.09	13.55	12.94	13.30
3687	NASDAQ	NFBK	Fri, Jul 1, 2022	13.06	13.38	12.91	13.31
3686	NASDAQ	NFBK	Thu, Jun 30, 2022	12.79	13.09	12.77	13.03
3685	NASDAQ	NFBK	Wed, Jun 29, 2022	12.97	13.05	12.93	12.94
3684	NASDAQ	NFBK	Tue, Jun 28, 2022	13.03	13.13	12.97	12.98
3683	NASDAQ	NFBK	Mon, Jun 27, 2022	12.99	13.12	12.97	12.98
3682	NASDAQ	NFBK	Fri, Jun 24, 2022	12.68	13.03	12.68	12.92
3681	NASDAQ	NFBK	Thu, Jun 23, 2022	12.84	12.94	12.65	12.70
3680	NASDAQ	NFBK	Wed, Jun 22, 2022	12.41	12.98	12.41	12.91
3679	NASDAQ	NFBK	Tue, Jun 21, 2022	12.33	12.67	12.14	12.62
3678	NASDAQ	NFBK	Fri, Jun 17, 2022	12.15	12.35	11.87	12.00
3677	NASDAQ	NFBK	Thu, Jun 16, 2022	12.25	12.34	12.07	12.16
3676	NASDAQ	NFBK	Wed, Jun 15, 2022	12.32	12.88	12.32	12.39
3675	NASDAQ	NFBK	Tue, Jun 14, 2022	12.27	12.42	12.26	12.33
3674	NASDAQ	NFBK	Mon, Jun 13, 2022	12.36	12.54	12.25	12.27
3673	NASDAQ	NFBK	Fri, Jun 10, 2022	12.69	12.73	12.51	12.55
3672	NASDAQ	NFBK	Thu, Jun 9, 2022	12.74	12.96	12.70	12.88
3671	NASDAQ	NFBK	Wed, Jun 8, 2022	13.13	13.13	12.78	12.83
3670	NASDAQ	NFBK	Tue, Jun 7, 2022	13.13	13.19	13.01	13.16
3669	NASDAQ	NFBK	Mon, Jun 6, 2022	13.08	13.19	12.86	13.18
3668	NASDAQ	NFBK	Fri, Jun 3, 2022	13.24	13.24	12.96	12.98
3667	NASDAQ	NFBK	Thu, Jun 2, 2022	13.12	13.32	13.01	13.30
3666	NASDAQ	NFBK	Wed, Jun 1, 2022	13.25	13.33	12.96	13.14
3665	NASDAQ	NFBK	Tue, May 31, 2022	13.04	13.30	12.96	13.29
3664	NASDAQ	NFBK	Fri, May 27, 2022	13.09	13.15	12.89	13.12
3663	NASDAQ	NFBK	Thu, May 26, 2022	13.04	13.08	12.95	13.05
3662	NASDAQ	NFBK	Wed, May 25, 2022	12.89	13.10	12.79	12.92
3661	NASDAQ	NFBK	Tue, May 24, 2022	12.83	12.86	12.50	12.86
3660	NASDAQ	NFBK	Mon, May 23, 2022	12.82	12.97	12.72	12.81
3659	NASDAQ	NFBK	Fri, May 20, 2022	12.70	12.82	12.40	12.62
3658	NASDAQ	NFBK	Thu, May 19, 2022	12.73	12.84	12.58	12.60
3657	NASDAQ	NFBK	Wed, May 18, 2022	13.05	13.05	12.46	12.89
3656	NASDAQ	NFBK	Tue, May 17, 2022	12.98	13.13	12.90	13.05
3655	NASDAQ	NFBK	Mon, May 16, 2022	12.61	12.86	12.52	12.82
3654	NASDAQ	NFBK	Fri, May 13, 2022	12.84	12.86	12.62	12.67
3653	NASDAQ	NFBK	Thu, May 12, 2022	12.74	12.82	12.54	12.80
3652	NASDAQ	NFBK	Wed, May 11, 2022	12.83	12.98	12.62	12.75
3651	NASDAQ	NFBK	Tue, May 10, 2022	12.94	13.09	12.63	12.79
3650	NASDAQ	NFBK	Mon, May 9, 2022	12.90	13.18	12.85	13.08
3649	NASDAQ	NFBK	Fri, May 6, 2022	13.12	13.17	12.85	12.97
3648	NASDAQ	NFBK	Thu, May 5, 2022	13.22	13.29	12.89	13.11
3647	NASDAQ	NFBK	Wed, May 4, 2022	13.03	13.34	12.91	13.29
3646	NASDAQ	NFBK	Tue, May 3, 2022	13.00	13.19	12.89	12.95
3645	NASDAQ	NFBK	Mon, May 2, 2022	13.16	13.35	12.93	12.99
3644	NASDAQ	NFBK	Fri, Apr 29, 2022	13.48	13.63	13.01	13.09
3643	NASDAQ	NFBK	Thu, Apr 28, 2022	13.34	13.51	13.21	13.47
3642	NASDAQ	NFBK	Wed, Apr 27, 2022	13.23	13.50	13.06	13.15
3641	NASDAQ	NFBK	Tue, Apr 26, 2022	13.36	13.52	13.25	13.30
3640	NASDAQ	NFBK	Mon, Apr 25, 2022	13.44	13.50	13.26	13.47
3639	NASDAQ	NFBK	Fri, Apr 22, 2022	13.89	13.95	13.53	13.54
3638	NASDAQ	NFBK	Thu, Apr 21, 2022	13.97	14.05	13.89	13.91
3637	NASDAQ	NFBK	Wed, Apr 20, 2022	13.84	14.03	13.84	13.90
3636	NASDAQ	NFBK	Tue, Apr 19, 2022	13.59	13.90	13.59	13.74
3635	NASDAQ	NFBK	Mon, Apr 18, 2022	13.53	13.64	13.49	13.58
3634	NASDAQ	NFBK	Thu, Apr 14, 2022	13.59	13.67	13.49	13.53
3633	NASDAQ	NFBK	Wed, Apr 13, 2022	13.46	13.64	13.43	13.59
3632	NASDAQ	NFBK	Tue, Apr 12, 2022	13.66	13.73	13.41	13.47
3631	NASDAQ	NFBK	Mon, Apr 11, 2022	13.53	13.77	13.52	13.58
3630	NASDAQ	NFBK	Fri, Apr 8, 2022	13.64	13.74	13.54	13.56
3629	NASDAQ	NFBK	Thu, Apr 7, 2022	13.80	13.88	13.58	13.65
3628	NASDAQ	NFBK	Wed, Apr 6, 2022	13.95	14.09	13.80	13.82
3627	NASDAQ	NFBK	Tue, Apr 5, 2022	14.07	14.18	14.01	14.04
3626	NASDAQ	NFBK	Mon, Apr 4, 2022	14.39	14.39	14.06	14.11
3625	NASDAQ	NFBK	Fri, Apr 1, 2022	14.42	14.48	14.25	14.41
3624	NASDAQ	NFBK	Thu, Mar 31, 2022	14.52	14.66	14.33	14.36
3623	NASDAQ	NFBK	Wed, Mar 30, 2022	14.90	15.04	14.50	14.56
3622	NASDAQ	NFBK	Tue, Mar 29, 2022	14.85	15.09	14.76	14.87
3621	NASDAQ	NFBK	Mon, Mar 28, 2022	14.85	15.05	14.61	14.73
3620	NASDAQ	NFBK	Fri, Mar 25, 2022	14.74	14.94	14.65	14.89
3619	NASDAQ	NFBK	Thu, Mar 24, 2022	14.67	14.77	14.57	14.71
3618	NASDAQ	NFBK	Wed, Mar 23, 2022	14.90	15.10	14.65	14.67
3617	NASDAQ	NFBK	Tue, Mar 22, 2022	14.99	15.16	14.77	14.98
3616	NASDAQ	NFBK	Mon, Mar 21, 2022	15.05	15.21	14.90	14.96
3615	NASDAQ	NFBK	Fri, Mar 18, 2022	15.15	15.15	14.83	15.04
3614	NASDAQ	NFBK	Thu, Mar 17, 2022	15.32	15.45	15.14	15.25
3613	NASDAQ	NFBK	Wed, Mar 16, 2022	15.29	15.48	15.20	15.44
3612	NASDAQ	NFBK	Tue, Mar 15, 2022	15.35	15.39	15.13	15.25
3611	NASDAQ	NFBK	Mon, Mar 14, 2022	15.41	15.54	15.23	15.30
3610	NASDAQ	NFBK	Fri, Mar 11, 2022	15.13	15.29	15.02	15.22
3609	NASDAQ	NFBK	Thu, Mar 10, 2022	14.88	15.08	14.82	15.07
3608	NASDAQ	NFBK	Wed, Mar 9, 2022	15.07	15.19	14.94	15.01
3607	NASDAQ	NFBK	Tue, Mar 8, 2022	14.97	15.19	14.79	14.79
3606	NASDAQ	NFBK	Mon, Mar 7, 2022	15.15	15.21	14.93	14.96
3605	NASDAQ	NFBK	Fri, Mar 4, 2022	15.14	15.24	15.02	15.16
3604	NASDAQ	NFBK	Thu, Mar 3, 2022	15.33	15.38	15.16	15.37
3603	NASDAQ	NFBK	Wed, Mar 2, 2022	14.92	15.42	14.92	15.29
3602	NASDAQ	NFBK	Tue, Mar 1, 2022	15.57	15.57	14.78	14.87
3601	NASDAQ	NFBK	Mon, Feb 28, 2022	15.67	15.77	15.61	15.70
3600	NASDAQ	NFBK	Fri, Feb 25, 2022	15.34	15.81	15.32	15.80
3599	NASDAQ	NFBK	Thu, Feb 24, 2022	15.42	15.72	14.99	15.28
3598	NASDAQ	NFBK	Wed, Feb 23, 2022	15.81	15.86	15.71	15.77
3597	NASDAQ	NFBK	Tue, Feb 22, 2022	15.74	15.91	15.55	15.69
3596	NASDAQ	NFBK	Fri, Feb 18, 2022	15.52	15.79	15.52	15.72
3595	NASDAQ	NFBK	Thu, Feb 17, 2022	15.69	15.74	15.54	15.59
3594	NASDAQ	NFBK	Wed, Feb 16, 2022	15.72	15.87	15.66	15.82
3593	NASDAQ	NFBK	Tue, Feb 15, 2022	15.63	15.82	15.63	15.74
3592	NASDAQ	NFBK	Mon, Feb 14, 2022	15.50	15.65	15.41	15.49
3591	NASDAQ	NFBK	Fri, Feb 11, 2022	15.34	15.53	15.32	15.47
3590	NASDAQ	NFBK	Thu, Feb 10, 2022	15.32	15.51	15.17	15.33
3589	NASDAQ	NFBK	Wed, Feb 9, 2022	15.45	15.56	15.26	15.33
3588	NASDAQ	NFBK	Tue, Feb 8, 2022	15.38	15.54	15.31	15.44
3587	NASDAQ	NFBK	Mon, Feb 7, 2022	15.30	15.52	15.30	15.39
3586	NASDAQ	NFBK	Fri, Feb 4, 2022	15.40	15.49	15.19	15.35
3585	NASDAQ	NFBK	Thu, Feb 3, 2022	15.50	15.53	15.24	15.32
3584	NASDAQ	NFBK	Wed, Feb 2, 2022	15.72	15.96	15.36	15.38
3583	NASDAQ	NFBK	Tue, Feb 1, 2022	15.69	15.88	15.50	15.85
3582	NASDAQ	NFBK	Mon, Jan 31, 2022	15.71	15.85	15.40	15.76
3581	NASDAQ	NFBK	Fri, Jan 28, 2022	15.92	16.10	15.39	15.78
3580	NASDAQ	NFBK	Thu, Jan 27, 2022	16.41	16.69	15.85	15.85
3579	NASDAQ	NFBK	Wed, Jan 26, 2022	16.94	17.03	16.23	16.37
3578	NASDAQ	NFBK	Tue, Jan 25, 2022	16.60	16.99	16.44	16.86
3577	NASDAQ	NFBK	Mon, Jan 24, 2022	16.40	16.84	16.30	16.74
3576	NASDAQ	NFBK	Fri, Jan 21, 2022	16.31	16.86	16.31	16.57
3575	NASDAQ	NFBK	Thu, Jan 20, 2022	16.73	16.85	16.43	16.45
3574	NASDAQ	NFBK	Wed, Jan 19, 2022	17.11	17.11	16.73	16.77
3573	NASDAQ	NFBK	Tue, Jan 18, 2022	17.27	17.31	17.03	17.08
3572	NASDAQ	NFBK	Fri, Jan 14, 2022	17.00	17.28	17.00	17.24
3571	NASDAQ	NFBK	Thu, Jan 13, 2022	17.09	17.37	17.09	17.21
3570	NASDAQ	NFBK	Wed, Jan 12, 2022	17.13	17.33	17.01	17.11
3569	NASDAQ	NFBK	Tue, Jan 11, 2022	17.32	17.32	16.96	17.08
3568	NASDAQ	NFBK	Mon, Jan 10, 2022	17.25	17.31	17.17	17.25
3567	NASDAQ	NFBK	Fri, Jan 7, 2022	17.12	17.25	17.05	17.22
3566	NASDAQ	NFBK	Thu, Jan 6, 2022	16.96	17.15	16.89	17.12
3565	NASDAQ	NFBK	Wed, Jan 5, 2022	16.83	16.96	16.74	16.79
3564	NASDAQ	NFBK	Tue, Jan 4, 2022	16.69	17.01	16.69	16.74
3563	NASDAQ	NFBK	Mon, Jan 3, 2022	16.32	16.57	16.32	16.54
3562	NASDAQ	NFBK	Fri, Dec 31, 2021	16.19	16.28	16.12	16.16
3561	NASDAQ	NFBK	Thu, Dec 30, 2021	16.30	16.41	16.16	16.24
3560	NASDAQ	NFBK	Wed, Dec 29, 2021	16.42	16.74	16.27	16.32
3559	NASDAQ	NFBK	Tue, Dec 28, 2021	16.41	16.50	16.29	16.36
3558	NASDAQ	NFBK	Mon, Dec 27, 2021	16.36	16.42	15.97	16.38
3557	NASDAQ	NFBK	Thu, Dec 23, 2021	16.36	16.69	16.22	16.35
3556	NASDAQ	NFBK	Wed, Dec 22, 2021	16.12	16.30	16.02	16.27
3555	NASDAQ	NFBK	Tue, Dec 21, 2021	16.16	16.44	16.15	16.16
3554	NASDAQ	NFBK	Mon, Dec 20, 2021	16.11	16.15	15.85	16.07
3553	NASDAQ	NFBK	Fri, Dec 17, 2021	16.53	16.58	15.99	16.34
3552	NASDAQ	NFBK	Thu, Dec 16, 2021	16.00	16.78	15.99	16.45
3551	NASDAQ	NFBK	Wed, Dec 15, 2021	16.12	16.52	15.86	15.88
3550	NASDAQ	NFBK	Tue, Dec 14, 2021	16.64	17.08	16.64	16.76
3549	NASDAQ	NFBK	Mon, Dec 13, 2021	16.99	17.05	16.57	16.62
3548	NASDAQ	NFBK	Fri, Dec 10, 2021	17.13	17.13	16.96	17.08
3547	NASDAQ	NFBK	Thu, Dec 9, 2021	16.90	17.04	16.79	16.95
3546	NASDAQ	NFBK	Wed, Dec 8, 2021	17.13	17.13	16.86	17.02
3545	NASDAQ	NFBK	Tue, Dec 7, 2021	17.18	17.26	17.00	17.09
3544	NASDAQ	NFBK	Mon, Dec 6, 2021	17.15	17.50	17.09	17.12
3543	NASDAQ	NFBK	Fri, Dec 3, 2021	17.17	17.17	16.81	16.90
3542	NASDAQ	NFBK	Thu, Dec 2, 2021	16.76	17.18	16.67	17.05
3541	NASDAQ	NFBK	Wed, Dec 1, 2021	17.16	17.29	16.61	16.63
3540	NASDAQ	NFBK	Tue, Nov 30, 2021	16.70	17.02	16.60	16.85
3539	NASDAQ	NFBK	Mon, Nov 29, 2021	17.31	17.43	16.83	16.91
3538	NASDAQ	NFBK	Fri, Nov 26, 2021	17.46	17.50	16.90	17.04
3537	NASDAQ	NFBK	Wed, Nov 24, 2021	18.05	18.11	17.91	17.96
3536	NASDAQ	NFBK	Tue, Nov 23, 2021	17.94	18.19	17.91	18.06
3535	NASDAQ	NFBK	Mon, Nov 22, 2021	17.70	18.01	17.53	17.91
3534	NASDAQ	NFBK	Fri, Nov 19, 2021	17.48	17.48	17.30	17.36
3533	NASDAQ	NFBK	Thu, Nov 18, 2021	17.75	17.75	17.49	17.61
3532	NASDAQ	NFBK	Wed, Nov 17, 2021	18.08	18.08	17.50	17.67
3531	NASDAQ	NFBK	Tue, Nov 16, 2021	17.95	18.01	17.83	17.92
3530	NASDAQ	NFBK	Mon, Nov 15, 2021	18.13	18.15	17.94	18.00
3529	NASDAQ	NFBK	Fri, Nov 12, 2021	18.34	18.36	17.94	18.05
3528	NASDAQ	NFBK	Thu, Nov 11, 2021	18.18	18.40	17.72	18.34
3527	NASDAQ	NFBK	Wed, Nov 10, 2021	18.11	18.29	18.07	18.18
3526	NASDAQ	NFBK	Tue, Nov 9, 2021	18.04	18.19	17.84	18.10
3525	NASDAQ	NFBK	Mon, Nov 8, 2021	18.33	18.41	18.17	18.33
3524	NASDAQ	NFBK	Fri, Nov 5, 2021	18.04	18.41	18.04	18.25
3523	NASDAQ	NFBK	Thu, Nov 4, 2021	18.18	18.20	17.78	17.93
3522	NASDAQ	NFBK	Wed, Nov 3, 2021	17.86	18.29	17.42	18.11
3521	NASDAQ	NFBK	Tue, Nov 2, 2021	17.99	18.03	17.69	17.76
3520	NASDAQ	NFBK	Mon, Nov 1, 2021	17.61	17.98	17.47	17.93
3519	NASDAQ	NFBK	Fri, Oct 29, 2021	17.57	17.74	17.48	17.55
3518	NASDAQ	NFBK	Thu, Oct 28, 2021	17.00	17.52	17.00	17.52
3517	NASDAQ	NFBK	Wed, Oct 27, 2021	17.35	17.35	17.00	17.00
3516	NASDAQ	NFBK	Tue, Oct 26, 2021	17.53	17.63	17.19	17.44
3515	NASDAQ	NFBK	Mon, Oct 25, 2021	17.53	17.56	17.25	17.49
3514	NASDAQ	NFBK	Fri, Oct 22, 2021	17.34	17.39	17.27	17.36
3513	NASDAQ	NFBK	Thu, Oct 21, 2021	17.39	17.39	17.19	17.29
3512	NASDAQ	NFBK	Wed, Oct 20, 2021	17.32	17.46	17.24	17.36
3511	NASDAQ	NFBK	Tue, Oct 19, 2021	17.42	17.42	17.12	17.32
3510	NASDAQ	NFBK	Mon, Oct 18, 2021	17.55	17.67	17.32	17.35
3509	NASDAQ	NFBK	Fri, Oct 15, 2021	17.84	17.86	17.56	17.57
3508	NASDAQ	NFBK	Thu, Oct 14, 2021	17.61	17.69	17.45	17.51
3507	NASDAQ	NFBK	Wed, Oct 13, 2021	17.58	17.58	17.29	17.48
3506	NASDAQ	NFBK	Tue, Oct 12, 2021	17.52	17.66	17.46	17.59
3505	NASDAQ	NFBK	Mon, Oct 11, 2021	17.73	17.76	17.52	17.55
3504	NASDAQ	NFBK	Fri, Oct 8, 2021	17.62	17.73	17.49	17.63
3503	NASDAQ	NFBK	Thu, Oct 7, 2021	17.52	17.67	17.35	17.66
3502	NASDAQ	NFBK	Wed, Oct 6, 2021	17.45	17.51	17.22	17.49
3501	NASDAQ	NFBK	Tue, Oct 5, 2021	17.47	17.60	17.24	17.56
3500	NASDAQ	NFBK	Mon, Oct 4, 2021	17.43	17.67	17.35	17.40
3499	NASDAQ	NFBK	Fri, Oct 1, 2021	16.53	17.53	16.53	17.38
3498	NASDAQ	NFBK	Thu, Sep 30, 2021	17.48	17.50	17.16	17.16
3497	NASDAQ	NFBK	Wed, Sep 29, 2021	17.15	17.39	17.15	17.37
3496	NASDAQ	NFBK	Tue, Sep 28, 2021	17.27	17.35	17.08	17.15
3495	NASDAQ	NFBK	Mon, Sep 27, 2021	16.18	17.33	16.09	17.18
3494	NASDAQ	NFBK	Fri, Sep 24, 2021	17.00	17.26	16.99	17.06
3493	NASDAQ	NFBK	Thu, Sep 23, 2021	16.72	17.18	16.69	17.04
3492	NASDAQ	NFBK	Wed, Sep 22, 2021	16.43	16.74	16.43	16.54
3491	NASDAQ	NFBK	Tue, Sep 21, 2021	16.51	16.51	16.27	16.29
3490	NASDAQ	NFBK	Mon, Sep 20, 2021	16.45	16.52	16.05	16.37
3489	NASDAQ	NFBK	Fri, Sep 17, 2021	16.01	16.75	15.95	16.75
3488	NASDAQ	NFBK	Thu, Sep 16, 2021	16.34	16.51	15.96	16.00
3487	NASDAQ	NFBK	Wed, Sep 15, 2021	16.21	16.39	16.12	16.24
3486	NASDAQ	NFBK	Tue, Sep 14, 2021	16.61	16.61	16.12	16.20
3485	NASDAQ	NFBK	Mon, Sep 13, 2021	16.42	16.64	16.39	16.55
3484	NASDAQ	NFBK	Fri, Sep 10, 2021	16.62	16.65	16.35	16.38
3483	NASDAQ	NFBK	Thu, Sep 9, 2021	16.59	16.76	16.54	16.54
3482	NASDAQ	NFBK	Wed, Sep 8, 2021	16.64	16.79	16.58	16.65
3481	NASDAQ	NFBK	Tue, Sep 7, 2021	16.80	16.92	16.67	16.69
3480	NASDAQ	NFBK	Fri, Sep 3, 2021	16.93	16.93	16.72	16.77
3479	NASDAQ	NFBK	Thu, Sep 2, 2021	16.91	16.94	16.82	16.86
3478	NASDAQ	NFBK	Wed, Sep 1, 2021	16.89	16.89	16.62	16.89
3477	NASDAQ	NFBK	Tue, Aug 31, 2021	16.71	16.98	16.69	16.90
3476	NASDAQ	NFBK	Mon, Aug 30, 2021	16.83	16.95	16.65	16.70
3475	NASDAQ	NFBK	Fri, Aug 27, 2021	16.66	16.98	16.66	16.92
3474	NASDAQ	NFBK	Thu, Aug 26, 2021	16.74	16.91	16.61	16.64
3473	NASDAQ	NFBK	Wed, Aug 25, 2021	16.69	16.89	16.66	16.71
3472	NASDAQ	NFBK	Tue, Aug 24, 2021	16.60	16.75	16.47	16.62
3471	NASDAQ	NFBK	Mon, Aug 23, 2021	16.52	16.73	16.47	16.62
3470	NASDAQ	NFBK	Fri, Aug 20, 2021	16.28	16.54	16.22	16.48
3469	NASDAQ	NFBK	Thu, Aug 19, 2021	16.33	16.49	16.25	16.36
3468	NASDAQ	NFBK	Wed, Aug 18, 2021	16.63	16.78	16.45	16.47
3467	NASDAQ	NFBK	Tue, Aug 17, 2021	16.76	16.76	16.45	16.68
3466	NASDAQ	NFBK	Mon, Aug 16, 2021	16.66	16.78	16.35	16.64
3465	NASDAQ	NFBK	Fri, Aug 13, 2021	16.89	16.89	16.64	16.74
3464	NASDAQ	NFBK	Thu, Aug 12, 2021	16.88	16.90	16.73	16.83
3463	NASDAQ	NFBK	Wed, Aug 11, 2021	16.87	16.90	16.71	16.89
3462	NASDAQ	NFBK	Tue, Aug 10, 2021	16.56	16.87	15.77	16.81
3461	NASDAQ	NFBK	Mon, Aug 9, 2021	16.89	16.89	16.70	16.76
3460	NASDAQ	NFBK	Fri, Aug 6, 2021	16.90	17.12	16.86	16.93
3459	NASDAQ	NFBK	Thu, Aug 5, 2021	16.51	16.71	16.35	16.71
3458	NASDAQ	NFBK	Wed, Aug 4, 2021	16.38	16.63	16.33	16.48
3457	NASDAQ	NFBK	Tue, Aug 3, 2021	16.31	16.59	16.26	16.57
3456	NASDAQ	NFBK	Mon, Aug 2, 2021	16.49	16.77	16.10	16.32
3455	NASDAQ	NFBK	Fri, Jul 30, 2021	16.34	16.78	16.31	16.45
3454	NASDAQ	NFBK	Thu, Jul 29, 2021	16.34	16.59	16.21	16.45
3453	NASDAQ	NFBK	Wed, Jul 28, 2021	16.00	16.22	15.79	16.12
3452	NASDAQ	NFBK	Tue, Jul 27, 2021	15.89	16.02	15.56	15.92
3451	NASDAQ	NFBK	Mon, Jul 26, 2021	15.89	16.17	15.89	16.01
3450	NASDAQ	NFBK	Fri, Jul 23, 2021	15.94	16.20	15.80	15.88
3449	NASDAQ	NFBK	Thu, Jul 22, 2021	16.02	16.02	15.66	15.87
3448	NASDAQ	NFBK	Wed, Jul 21, 2021	16.06	16.34	16.02	16.13
3447	NASDAQ	NFBK	Tue, Jul 20, 2021	15.66	16.46	15.62	15.91
3446	NASDAQ	NFBK	Mon, Jul 19, 2021	15.56	15.81	15.50	15.66
3445	NASDAQ	NFBK	Fri, Jul 16, 2021	16.25	16.25	15.81	15.88
3444	NASDAQ	NFBK	Thu, Jul 15, 2021	15.86	16.22	15.81	16.12
3443	NASDAQ	NFBK	Wed, Jul 14, 2021	15.81	16.16	15.80	15.97
3442	NASDAQ	NFBK	Tue, Jul 13, 2021	16.16	16.18	15.74	15.76
3441	NASDAQ	NFBK	Mon, Jul 12, 2021	15.90	16.17	15.71	16.14
3440	NASDAQ	NFBK	Fri, Jul 9, 2021	15.79	16.07	15.68	16.02
3439	NASDAQ	NFBK	Thu, Jul 8, 2021	15.61	15.76	15.43	15.61
3438	NASDAQ	NFBK	Wed, Jul 7, 2021	15.74	16.00	15.66	15.82
3437	NASDAQ	NFBK	Tue, Jul 6, 2021	16.23	16.23	15.65	15.86
3436	NASDAQ	NFBK	Fri, Jul 2, 2021	16.48	16.48	16.22	16.25
3435	NASDAQ	NFBK	Thu, Jul 1, 2021	16.50	16.57	16.33	16.50
3434	NASDAQ	NFBK	Wed, Jun 30, 2021	16.56	16.56	16.26	16.40
3433	NASDAQ	NFBK	Tue, Jun 29, 2021	16.43	16.63	16.35	16.38
3432	NASDAQ	NFBK	Mon, Jun 28, 2021	16.38	16.97	15.71	16.34
3431	NASDAQ	NFBK	Fri, Jun 25, 2021	16.70	16.84	16.56	16.69
3430	NASDAQ	NFBK	Thu, Jun 24, 2021	16.35	16.68	16.27	16.63
3429	NASDAQ	NFBK	Wed, Jun 23, 2021	16.34	16.63	16.28	16.30
3428	NASDAQ	NFBK	Tue, Jun 22, 2021	16.29	16.78	16.05	16.30
3427	NASDAQ	NFBK	Mon, Jun 21, 2021	15.99	16.52	15.99	16.28
3426	NASDAQ	NFBK	Fri, Jun 18, 2021	16.07	16.31	15.84	15.85
3425	NASDAQ	NFBK	Thu, Jun 17, 2021	16.87	16.87	16.27	16.32
3424	NASDAQ	NFBK	Wed, Jun 16, 2021	16.74	16.96	16.51	16.66
3423	NASDAQ	NFBK	Tue, Jun 15, 2021	16.72	16.96	16.64	16.82
3422	NASDAQ	NFBK	Mon, Jun 14, 2021	16.62	16.75	16.51	16.69
3421	NASDAQ	NFBK	Fri, Jun 11, 2021	16.62	16.78	16.60	16.66
3420	NASDAQ	NFBK	Thu, Jun 10, 2021	16.91	16.91	16.52	16.56
3419	NASDAQ	NFBK	Wed, Jun 9, 2021	16.81	16.81	16.64	16.73
3418	NASDAQ	NFBK	Tue, Jun 8, 2021	16.72	17.00	16.63	16.86
3417	NASDAQ	NFBK	Mon, Jun 7, 2021	16.77	16.90	16.65	16.82
3416	NASDAQ	NFBK	Fri, Jun 4, 2021	16.67	16.77	16.59	16.73
3415	NASDAQ	NFBK	Thu, Jun 3, 2021	16.68	16.78	16.59	16.73
3414	NASDAQ	NFBK	Wed, Jun 2, 2021	16.76	16.82	16.64	16.67
3413	NASDAQ	NFBK	Tue, Jun 1, 2021	17.00	17.11	16.74	16.76
3412	NASDAQ	NFBK	Fri, May 28, 2021	17.01	17.01	16.65	16.93
3411	NASDAQ	NFBK	Thu, May 27, 2021	16.81	17.04	16.77	16.94
3410	NASDAQ	NFBK	Wed, May 26, 2021	16.52	16.97	16.46	16.66
3409	NASDAQ	NFBK	Tue, May 25, 2021	16.90	17.10	16.39	16.39
3408	NASDAQ	NFBK	Mon, May 24, 2021	17.12	17.12	16.83	16.93
3407	NASDAQ	NFBK	Fri, May 21, 2021	17.08	17.19	16.95	17.11
3406	NASDAQ	NFBK	Thu, May 20, 2021	17.03	17.09	16.78	16.98
3405	NASDAQ	NFBK	Wed, May 19, 2021	16.65	17.13	16.42	17.09
3404	NASDAQ	NFBK	Tue, May 18, 2021	17.12	17.24	16.78	16.81
3403	NASDAQ	NFBK	Mon, May 17, 2021	16.91	17.15	16.71	17.13
3402	NASDAQ	NFBK	Fri, May 14, 2021	17.10	17.25	16.90	17.01
3401	NASDAQ	NFBK	Thu, May 13, 2021	16.35	17.08	16.35	16.98
3400	NASDAQ	NFBK	Wed, May 12, 2021	16.53	16.65	16.20	16.27
3399	NASDAQ	NFBK	Tue, May 11, 2021	16.32	16.54	16.27	16.41
3398	NASDAQ	NFBK	Mon, May 10, 2021	16.79	16.92	16.55	16.58
3397	NASDAQ	NFBK	Fri, May 7, 2021	16.70	16.82	16.51	16.77
3396	NASDAQ	NFBK	Thu, May 6, 2021	16.62	16.86	16.51	16.83
3395	NASDAQ	NFBK	Wed, May 5, 2021	16.68	16.69	16.48	16.55
3394	NASDAQ	NFBK	Tue, May 4, 2021	16.46	16.73	16.31	16.69
3393	NASDAQ	NFBK	Mon, May 3, 2021	16.41	16.58	16.25	16.45
3392	NASDAQ	NFBK	Fri, Apr 30, 2021	16.17	16.32	16.10	16.18
3391	NASDAQ	NFBK	Thu, Apr 29, 2021	16.49	16.69	16.18	16.25
3390	NASDAQ	NFBK	Wed, Apr 28, 2021	16.23	16.31	16.03	16.18
3389	NASDAQ	NFBK	Tue, Apr 27, 2021	16.21	16.21	16.00	16.15
3388	NASDAQ	NFBK	Mon, Apr 26, 2021	16.21	16.39	16.11	16.15
3387	NASDAQ	NFBK	Fri, Apr 23, 2021	15.92	16.33	15.92	16.18
3386	NASDAQ	NFBK	Thu, Apr 22, 2021	16.07	16.10	15.83	15.85
3385	NASDAQ	NFBK	Wed, Apr 21, 2021	15.75	16.09	15.72	16.03
3384	NASDAQ	NFBK	Tue, Apr 20, 2021	16.18	16.18	15.81	15.84
3383	NASDAQ	NFBK	Mon, Apr 19, 2021	16.23	16.27	15.99	16.18
3382	NASDAQ	NFBK	Fri, Apr 16, 2021	16.37	16.50	16.08	16.22
3381	NASDAQ	NFBK	Thu, Apr 15, 2021	16.04	16.22	15.86	16.17
3380	NASDAQ	NFBK	Wed, Apr 14, 2021	15.82	16.24	15.72	16.16
3379	NASDAQ	NFBK	Tue, Apr 13, 2021	16.11	16.11	15.90	15.97
3378	NASDAQ	NFBK	Mon, Apr 12, 2021	16.11	16.26	16.08	16.23
3377	NASDAQ	NFBK	Fri, Apr 9, 2021	16.12	16.17	15.80	16.10
3376	NASDAQ	NFBK	Thu, Apr 8, 2021	15.98	16.07	15.62	16.01
3375	NASDAQ	NFBK	Wed, Apr 7, 2021	16.02	16.13	15.94	16.00
3374	NASDAQ	NFBK	Tue, Apr 6, 2021	16.07	16.13	15.85	15.95
3373	NASDAQ	NFBK	Mon, Apr 5, 2021	16.17	16.29	15.93	16.13
3372	NASDAQ	NFBK	Thu, Apr 1, 2021	15.79	15.95	15.66	15.95
3371	NASDAQ	NFBK	Wed, Mar 31, 2021	16.06	16.39	15.81	15.92
3370	NASDAQ	NFBK	Tue, Mar 30, 2021	16.12	16.26	15.93	16.10
3369	NASDAQ	NFBK	Mon, Mar 29, 2021	16.12	16.30	15.88	16.00
3368	NASDAQ	NFBK	Fri, Mar 26, 2021	16.00	16.33	15.99	16.30
3367	NASDAQ	NFBK	Thu, Mar 25, 2021	15.48	15.92	15.29	15.87
3366	NASDAQ	NFBK	Wed, Mar 24, 2021	15.18	15.88	15.18	15.42
3365	NASDAQ	NFBK	Tue, Mar 23, 2021	15.32	15.50	14.98	15.10
3364	NASDAQ	NFBK	Mon, Mar 22, 2021	15.90	15.90	15.27	15.46
3363	NASDAQ	NFBK	Fri, Mar 19, 2021	15.40	16.04	15.40	15.98
3362	NASDAQ	NFBK	Thu, Mar 18, 2021	16.08	16.28	15.70	15.87
3361	NASDAQ	NFBK	Wed, Mar 17, 2021	15.93	16.17	15.53	15.76
3360	NASDAQ	NFBK	Tue, Mar 16, 2021	15.75	15.97	15.40	15.86
3359	NASDAQ	NFBK	Mon, Mar 15, 2021	16.21	16.25	15.53	15.88
3358	NASDAQ	NFBK	Fri, Mar 12, 2021	15.91	16.32	15.02	16.19
3357	NASDAQ	NFBK	Thu, Mar 11, 2021	15.81	15.82	15.58	15.75
3356	NASDAQ	NFBK	Wed, Mar 10, 2021	15.49	15.89	15.27	15.76
3355	NASDAQ	NFBK	Tue, Mar 9, 2021	15.33	15.64	14.94	15.44
3354	NASDAQ	NFBK	Mon, Mar 8, 2021	14.98	15.48	14.98	15.37
3353	NASDAQ	NFBK	Fri, Mar 5, 2021	14.66	14.82	14.44	14.81
3352	NASDAQ	NFBK	Thu, Mar 4, 2021	14.21	14.60	13.98	14.41
3351	NASDAQ	NFBK	Wed, Mar 3, 2021	13.92	14.60	13.92	14.18
3350	NASDAQ	NFBK	Tue, Mar 2, 2021	13.84	14.05	13.78	13.87
3349	NASDAQ	NFBK	Mon, Mar 1, 2021	13.94	14.06	13.67	14.00
3348	NASDAQ	NFBK	Fri, Feb 26, 2021	13.78	14.33	13.55	13.69
3347	NASDAQ	NFBK	Thu, Feb 25, 2021	14.03	14.19	13.86	13.87
3346	NASDAQ	NFBK	Wed, Feb 24, 2021	13.99	14.28	13.98	14.14
3345	NASDAQ	NFBK	Tue, Feb 23, 2021	13.81	14.34	13.60	13.86
3344	NASDAQ	NFBK	Mon, Feb 22, 2021	13.47	13.80	13.33	13.77
3343	NASDAQ	NFBK	Fri, Feb 19, 2021	13.32	13.58	13.27	13.54
3342	NASDAQ	NFBK	Thu, Feb 18, 2021	13.55	13.55	13.26	13.29
3341	NASDAQ	NFBK	Wed, Feb 17, 2021	13.42	14.00	13.42	13.44
3340	NASDAQ	NFBK	Tue, Feb 16, 2021	13.65	13.67	13.47	13.49
3339	NASDAQ	NFBK	Fri, Feb 12, 2021	13.40	13.56	13.34	13.54
3338	NASDAQ	NFBK	Thu, Feb 11, 2021	13.48	13.61	13.25	13.49
3337	NASDAQ	NFBK	Wed, Feb 10, 2021	13.70	13.82	13.47	13.50
3336	NASDAQ	NFBK	Tue, Feb 9, 2021	13.53	13.80	13.51	13.71
3335	NASDAQ	NFBK	Mon, Feb 8, 2021	13.32	13.67	13.27	13.65
3334	NASDAQ	NFBK	Fri, Feb 5, 2021	13.37	13.43	13.13	13.22
3333	NASDAQ	NFBK	Thu, Feb 4, 2021	12.91	13.26	12.91	13.23
3332	NASDAQ	NFBK	Wed, Feb 3, 2021	12.77	12.92	12.69	12.91
3331	NASDAQ	NFBK	Tue, Feb 2, 2021	12.68	12.92	12.53	12.84
3330	NASDAQ	NFBK	Mon, Feb 1, 2021	12.59	12.71	12.34	12.58
3329	NASDAQ	NFBK	Fri, Jan 29, 2021	12.49	12.70	12.34	12.36
3328	NASDAQ	NFBK	Thu, Jan 28, 2021	12.60	12.78	12.32	12.51
3327	NASDAQ	NFBK	Wed, Jan 27, 2021	12.58	12.67	12.31	12.40
3326	NASDAQ	NFBK	Tue, Jan 26, 2021	13.20	13.20	12.82	12.85
3325	NASDAQ	NFBK	Mon, Jan 25, 2021	12.95	13.16	12.71	13.11
3324	NASDAQ	NFBK	Fri, Jan 22, 2021	12.86	13.14	12.63	13.10
3323	NASDAQ	NFBK	Thu, Jan 21, 2021	13.30	13.30	12.98	13.03
3322	NASDAQ	NFBK	Wed, Jan 20, 2021	13.31	13.35	13.14	13.31
3321	NASDAQ	NFBK	Tue, Jan 19, 2021	13.29	13.36	13.18	13.34
3320	NASDAQ	NFBK	Fri, Jan 15, 2021	13.19	13.32	13.15	13.22
3319	NASDAQ	NFBK	Thu, Jan 14, 2021	13.24	13.55	13.22	13.39
3318	NASDAQ	NFBK	Wed, Jan 13, 2021	13.32	13.32	13.02	13.17
3317	NASDAQ	NFBK	Tue, Jan 12, 2021	13.23	13.40	13.10	13.35
3316	NASDAQ	NFBK	Mon, Jan 11, 2021	13.15	13.15	12.89	13.14
3315	NASDAQ	NFBK	Fri, Jan 8, 2021	13.43	13.43	12.84	13.04
3314	NASDAQ	NFBK	Thu, Jan 7, 2021	13.49	13.50	13.35	13.41
3313	NASDAQ	NFBK	Wed, Jan 6, 2021	12.69	13.46	12.55	13.31
3312	NASDAQ	NFBK	Tue, Jan 5, 2021	12.00	12.54	12.00	12.38
3311	NASDAQ	NFBK	Mon, Jan 4, 2021	12.37	12.46	11.98	12.22
3310	NASDAQ	NFBK	Thu, Dec 31, 2020	13.01	13.01	12.15	12.33
3309	NASDAQ	NFBK	Wed, Dec 30, 2020	12.09	12.31	12.09	12.22
3308	NASDAQ	NFBK	Tue, Dec 29, 2020	12.38	12.38	12.05	12.18
3307	NASDAQ	NFBK	Mon, Dec 28, 2020	12.32	12.51	12.21	12.33
3306	NASDAQ	NFBK	Thu, Dec 24, 2020	12.52	12.52	12.07	12.21
3305	NASDAQ	NFBK	Wed, Dec 23, 2020	12.08	12.28	12.05	12.24
3304	NASDAQ	NFBK	Tue, Dec 22, 2020	12.14	12.27	11.94	12.04
3303	NASDAQ	NFBK	Mon, Dec 21, 2020	12.57	12.57	11.98	12.15
3302	NASDAQ	NFBK	Fri, Dec 18, 2020	12.88	12.89	12.18	12.25
3301	NASDAQ	NFBK	Thu, Dec 17, 2020	12.26	12.27	12.00	12.22
3300	NASDAQ	NFBK	Wed, Dec 16, 2020	12.24	12.41	12.15	12.31
3299	NASDAQ	NFBK	Tue, Dec 15, 2020	12.04	12.21	11.92	12.10
3298	NASDAQ	NFBK	Mon, Dec 14, 2020	11.92	12.12	11.86	12.03
3297	NASDAQ	NFBK	Fri, Dec 11, 2020	11.66	11.85	11.66	11.77
3296	NASDAQ	NFBK	Thu, Dec 10, 2020	11.65	11.82	11.63	11.81
3295	NASDAQ	NFBK	Wed, Dec 9, 2020	11.88	11.99	11.71	11.72
3294	NASDAQ	NFBK	Tue, Dec 8, 2020	11.66	11.80	11.62	11.78
3293	NASDAQ	NFBK	Mon, Dec 7, 2020	11.64	11.79	11.52	11.76
3292	NASDAQ	NFBK	Fri, Dec 4, 2020	11.54	11.74	11.31	11.72
3291	NASDAQ	NFBK	Thu, Dec 3, 2020	11.50	11.53	11.36	11.44
3290	NASDAQ	NFBK	Wed, Dec 2, 2020	11.29	11.56	11.29	11.48
3289	NASDAQ	NFBK	Tue, Dec 1, 2020	11.29	11.54	11.24	11.37
3288	NASDAQ	NFBK	Mon, Nov 30, 2020	11.53	11.53	11.07	11.13
3287	NASDAQ	NFBK	Fri, Nov 27, 2020	11.72	11.72	11.42	11.50
3286	NASDAQ	NFBK	Wed, Nov 25, 2020	11.83	11.84	11.63	11.75
3285	NASDAQ	NFBK	Tue, Nov 24, 2020	11.51	11.94	11.39	11.86
3284	NASDAQ	NFBK	Mon, Nov 23, 2020	11.44	11.47	11.14	11.38
3283	NASDAQ	NFBK	Fri, Nov 20, 2020	11.14	11.29	11.11	11.28
3282	NASDAQ	NFBK	Thu, Nov 19, 2020	11.26	11.32	11.06	11.27
3281	NASDAQ	NFBK	Wed, Nov 18, 2020	11.55	11.63	11.30	11.31
3280	NASDAQ	NFBK	Tue, Nov 17, 2020	11.32	11.52	11.18	11.49
3279	NASDAQ	NFBK	Mon, Nov 16, 2020	11.73	11.73	11.31	11.51
3278	NASDAQ	NFBK	Fri, Nov 13, 2020	10.87	11.19	10.85	11.10
3277	NASDAQ	NFBK	Thu, Nov 12, 2020	10.87	10.88	10.58	10.74
3276	NASDAQ	NFBK	Wed, Nov 11, 2020	11.46	11.46	10.93	11.06
3275	NASDAQ	NFBK	Tue, Nov 10, 2020	11.25	11.58	11.19	11.45
3274	NASDAQ	NFBK	Mon, Nov 9, 2020	10.50	11.38	10.50	11.11
3273	NASDAQ	NFBK	Fri, Nov 6, 2020	10.32	10.38	10.07	10.10
3272	NASDAQ	NFBK	Thu, Nov 5, 2020	9.89	10.21	9.89	10.20
3271	NASDAQ	NFBK	Wed, Nov 4, 2020	10.09	10.17	9.80	9.87
3270	NASDAQ	NFBK	Tue, Nov 3, 2020	10.45	10.57	10.31	10.33
3269	NASDAQ	NFBK	Mon, Nov 2, 2020	10.29	10.35	10.13	10.28
3268	NASDAQ	NFBK	Fri, Oct 30, 2020	10.02	10.37	9.90	10.16
3267	NASDAQ	NFBK	Thu, Oct 29, 2020	9.94	10.09	9.76	10.04
3266	NASDAQ	NFBK	Wed, Oct 28, 2020	10.13	10.27	9.89	9.90
3265	NASDAQ	NFBK	Tue, Oct 27, 2020	10.49	10.64	10.28	10.35
3264	NASDAQ	NFBK	Mon, Oct 26, 2020	10.56	10.60	10.31	10.51
3263	NASDAQ	NFBK	Fri, Oct 23, 2020	10.93	11.05	10.63	10.66
3262	NASDAQ	NFBK	Thu, Oct 22, 2020	10.66	10.91	10.54	10.89
3261	NASDAQ	NFBK	Wed, Oct 21, 2020	10.47	10.66	10.34	10.60
3260	NASDAQ	NFBK	Tue, Oct 20, 2020	10.35	10.62	10.30	10.50
3259	NASDAQ	NFBK	Mon, Oct 19, 2020	10.34	10.47	10.26	10.28
3258	NASDAQ	NFBK	Fri, Oct 16, 2020	10.23	10.36	10.11	10.29
3257	NASDAQ	NFBK	Thu, Oct 15, 2020	10.03	10.32	10.00	10.31
3256	NASDAQ	NFBK	Wed, Oct 14, 2020	10.10	10.24	10.03	10.04
3255	NASDAQ	NFBK	Tue, Oct 13, 2020	10.47	10.47	10.13	10.18
3254	NASDAQ	NFBK	Mon, Oct 12, 2020	10.27	10.54	10.25	10.53
3253	NASDAQ	NFBK	Fri, Oct 9, 2020	10.35	10.45	10.23	10.29
3252	NASDAQ	NFBK	Thu, Oct 8, 2020	10.34	10.41	10.22	10.33
3251	NASDAQ	NFBK	Wed, Oct 7, 2020	10.20	10.36	10.10	10.24
3250	NASDAQ	NFBK	Tue, Oct 6, 2020	10.16	10.41	10.00	10.05
3249	NASDAQ	NFBK	Mon, Oct 5, 2020	9.98	10.03	9.82	10.01
3248	NASDAQ	NFBK	Fri, Oct 2, 2020	9.33	9.80	9.33	9.77
3247	NASDAQ	NFBK	Thu, Oct 1, 2020	9.64	9.72	9.30	9.45
3246	NASDAQ	NFBK	Wed, Sep 30, 2020	9.13	9.28	8.97	9.12
3245	NASDAQ	NFBK	Tue, Sep 29, 2020	9.15	9.18	8.90	9.10
3244	NASDAQ	NFBK	Mon, Sep 28, 2020	9.07	9.28	9.06	9.19
3243	NASDAQ	NFBK	Fri, Sep 25, 2020	8.80	8.97	8.72	8.91
3242	NASDAQ	NFBK	Thu, Sep 24, 2020	8.82	9.12	8.74	8.90
3241	NASDAQ	NFBK	Wed, Sep 23, 2020	8.98	9.23	8.77	8.77
3240	NASDAQ	NFBK	Tue, Sep 22, 2020	9.31	9.38	8.90	8.97
3239	NASDAQ	NFBK	Mon, Sep 21, 2020	9.66	9.74	9.18	9.25
3238	NASDAQ	NFBK	Fri, Sep 18, 2020	9.97	9.98	9.78	9.84
3237	NASDAQ	NFBK	Thu, Sep 17, 2020	9.81	9.94	9.75	9.85
3236	NASDAQ	NFBK	Wed, Sep 16, 2020	9.83	9.95	9.73	9.86
3235	NASDAQ	NFBK	Tue, Sep 15, 2020	10.20	10.25	9.80	9.82
3234	NASDAQ	NFBK	Mon, Sep 14, 2020	9.86	10.20	9.83	10.12
3233	NASDAQ	NFBK	Fri, Sep 11, 2020	9.84	9.87	9.68	9.81
3232	NASDAQ	NFBK	Thu, Sep 10, 2020	9.78	9.83	9.62	9.76
3231	NASDAQ	NFBK	Wed, Sep 9, 2020	9.93	10.00	9.73	9.75
3230	NASDAQ	NFBK	Tue, Sep 8, 2020	9.72	10.02	9.72	9.85
3229	NASDAQ	NFBK	Fri, Sep 4, 2020	9.99	10.08	9.72	9.82
3228	NASDAQ	NFBK	Thu, Sep 3, 2020	9.84	10.13	9.71	9.76
3227	NASDAQ	NFBK	Wed, Sep 2, 2020	9.66	9.96	9.66	9.78
3226	NASDAQ	NFBK	Tue, Sep 1, 2020	9.60	9.82	9.60	9.71
3225	NASDAQ	NFBK	Mon, Aug 31, 2020	9.70	9.79	9.60	9.66
3224	NASDAQ	NFBK	Fri, Aug 28, 2020	9.87	9.93	9.52	9.74
3223	NASDAQ	NFBK	Thu, Aug 27, 2020	9.59	9.85	9.59	9.76
3222	NASDAQ	NFBK	Wed, Aug 26, 2020	9.68	9.71	9.51	9.53
3221	NASDAQ	NFBK	Tue, Aug 25, 2020	9.94	9.99	9.56	9.72
3220	NASDAQ	NFBK	Mon, Aug 24, 2020	9.72	9.82	9.59	9.79
3219	NASDAQ	NFBK	Fri, Aug 21, 2020	9.63	9.75	9.57	9.63
3218	NASDAQ	NFBK	Thu, Aug 20, 2020	9.50	9.67	9.41	9.61
3217	NASDAQ	NFBK	Wed, Aug 19, 2020	9.67	9.91	9.47	9.54
3216	NASDAQ	NFBK	Tue, Aug 18, 2020	9.84	9.85	9.55	9.57
3215	NASDAQ	NFBK	Mon, Aug 17, 2020	9.80	9.93	9.61	9.83
3214	NASDAQ	NFBK	Fri, Aug 14, 2020	9.70	10.00	9.59	9.81
3213	NASDAQ	NFBK	Thu, Aug 13, 2020	10.11	10.34	9.74	9.76
3212	NASDAQ	NFBK	Wed, Aug 12, 2020	10.33	10.33	9.99	10.17
3211	NASDAQ	NFBK	Tue, Aug 11, 2020	10.28	10.46	10.04	10.11
3210	NASDAQ	NFBK	Mon, Aug 10, 2020	10.09	10.36	10.01	10.10
3209	NASDAQ	NFBK	Fri, Aug 7, 2020	9.49	10.03	9.45	10.02
3208	NASDAQ	NFBK	Thu, Aug 6, 2020	9.70	9.79	9.48	9.58
3207	NASDAQ	NFBK	Wed, Aug 5, 2020	9.50	9.82	9.35	9.77
3206	NASDAQ	NFBK	Tue, Aug 4, 2020	9.47	9.50	9.27	9.46
3205	NASDAQ	NFBK	Mon, Aug 3, 2020	9.70	9.73	9.47	9.52
3204	NASDAQ	NFBK	Fri, Jul 31, 2020	9.51	9.66	9.30	9.61
3203	NASDAQ	NFBK	Thu, Jul 30, 2020	9.65	9.80	9.55	9.56
3202	NASDAQ	NFBK	Wed, Jul 29, 2020	9.91	10.03	9.75	9.88
3201	NASDAQ	NFBK	Tue, Jul 28, 2020	9.70	10.04	9.70	9.83
3200	NASDAQ	NFBK	Mon, Jul 27, 2020	10.13	10.29	9.56	9.69
3199	NASDAQ	NFBK	Fri, Jul 24, 2020	10.52	10.64	9.95	10.06
3198	NASDAQ	NFBK	Thu, Jul 23, 2020	10.13	10.59	10.03	10.44
3197	NASDAQ	NFBK	Wed, Jul 22, 2020	10.16	10.27	9.85	9.99
3196	NASDAQ	NFBK	Tue, Jul 21, 2020	9.67	10.39	9.63	10.31
3195	NASDAQ	NFBK	Mon, Jul 20, 2020	10.34	10.34	9.44	9.50
3194	NASDAQ	NFBK	Fri, Jul 17, 2020	10.62	10.62	10.26	10.28
3193	NASDAQ	NFBK	Thu, Jul 16, 2020	10.64	10.80	10.49	10.64
3192	NASDAQ	NFBK	Wed, Jul 15, 2020	10.54	10.81	10.45	10.72
3191	NASDAQ	NFBK	Tue, Jul 14, 2020	10.27	10.44	10.11	10.25
3190	NASDAQ	NFBK	Mon, Jul 13, 2020	10.47	10.47	10.06	10.31
3189	NASDAQ	NFBK	Fri, Jul 10, 2020	9.83	10.36	9.83	10.35
3188	NASDAQ	NFBK	Thu, Jul 9, 2020	10.17	10.17	9.76	9.82
3187	NASDAQ	NFBK	Wed, Jul 8, 2020	10.19	10.32	9.94	10.19
3186	NASDAQ	NFBK	Tue, Jul 7, 2020	10.50	10.50	10.13	10.22
3185	NASDAQ	NFBK	Mon, Jul 6, 2020	10.78	10.85	10.48	10.62
3184	NASDAQ	NFBK	Thu, Jul 2, 2020	11.00	11.14	10.47	10.53
3183	NASDAQ	NFBK	Wed, Jul 1, 2020	11.48	11.68	10.65	10.73
3182	NASDAQ	NFBK	Tue, Jun 30, 2020	11.26	11.64	11.26	11.52
3181	NASDAQ	NFBK	Mon, Jun 29, 2020	10.99	11.37	10.87	11.30
3180	NASDAQ	NFBK	Fri, Jun 26, 2020	10.76	10.95	10.42	10.84
3179	NASDAQ	NFBK	Thu, Jun 25, 2020	10.41	10.97	10.41	10.96
3178	NASDAQ	NFBK	Wed, Jun 24, 2020	10.60	10.73	10.40	10.48
3177	NASDAQ	NFBK	Tue, Jun 23, 2020	10.99	11.19	10.77	10.79
3176	NASDAQ	NFBK	Mon, Jun 22, 2020	10.66	11.00	10.42	10.88
3175	NASDAQ	NFBK	Fri, Jun 19, 2020	11.21	11.21	10.52	10.65
3174	NASDAQ	NFBK	Thu, Jun 18, 2020	10.70	11.18	10.58	11.05
3173	NASDAQ	NFBK	Wed, Jun 17, 2020	11.08	11.27	10.80	10.82
3172	NASDAQ	NFBK	Tue, Jun 16, 2020	11.26	11.40	10.88	11.08
3171	NASDAQ	NFBK	Mon, Jun 15, 2020	10.35	10.94	10.31	10.81
3170	NASDAQ	NFBK	Fri, Jun 12, 2020	11.01	11.05	10.46	10.77
3169	NASDAQ	NFBK	Thu, Jun 11, 2020	10.92	11.12	10.46	10.50
3168	NASDAQ	NFBK	Wed, Jun 10, 2020	12.20	12.20	11.53	11.53
3167	NASDAQ	NFBK	Tue, Jun 9, 2020	12.05	12.40	11.80	12.20
3166	NASDAQ	NFBK	Mon, Jun 8, 2020	12.50	12.50	12.05	12.36
3165	NASDAQ	NFBK	Fri, Jun 5, 2020	12.00	12.28	11.75	12.13
3164	NASDAQ	NFBK	Thu, Jun 4, 2020	11.19	11.49	11.06	11.38
3163	NASDAQ	NFBK	Wed, Jun 3, 2020	11.04	11.51	10.92	11.32
3162	NASDAQ	NFBK	Tue, Jun 2, 2020	11.14	11.15	10.68	10.79
3161	NASDAQ	NFBK	Mon, Jun 1, 2020	10.83	11.28	10.75	10.88
3160	NASDAQ	NFBK	Fri, May 29, 2020	11.16	11.30	10.88	10.93
3159	NASDAQ	NFBK	Thu, May 28, 2020	12.13	12.45	11.45	11.48
3158	NASDAQ	NFBK	Wed, May 27, 2020	11.63	12.31	11.44	12.24
3157	NASDAQ	NFBK	Tue, May 26, 2020	10.93	11.39	10.92	11.21
3156	NASDAQ	NFBK	Fri, May 22, 2020	10.73	10.91	10.54	10.69
3155	NASDAQ	NFBK	Thu, May 21, 2020	10.83	10.89	10.56	10.68
3154	NASDAQ	NFBK	Wed, May 20, 2020	10.47	10.93	10.47	10.84
3153	NASDAQ	NFBK	Tue, May 19, 2020	10.74	10.81	10.25	10.25
3152	NASDAQ	NFBK	Mon, May 18, 2020	10.37	10.88	10.22	10.81
3151	NASDAQ	NFBK	Fri, May 15, 2020	9.84	10.00	9.72	9.90
3150	NASDAQ	NFBK	Thu, May 14, 2020	9.60	9.94	9.38	9.84
3149	NASDAQ	NFBK	Wed, May 13, 2020	10.06	10.44	9.72	9.88
3148	NASDAQ	NFBK	Tue, May 12, 2020	10.72	10.72	10.12	10.16
3147	NASDAQ	NFBK	Mon, May 11, 2020	11.13	11.33	10.72	10.79
3146	NASDAQ	NFBK	Fri, May 8, 2020	11.07	11.40	11.03	11.37
3145	NASDAQ	NFBK	Thu, May 7, 2020	10.80	10.96	10.68	10.82
3144	NASDAQ	NFBK	Wed, May 6, 2020	10.83	10.97	10.57	10.63
3143	NASDAQ	NFBK	Tue, May 5, 2020	11.32	11.46	10.79	10.80
3142	NASDAQ	NFBK	Mon, May 4, 2020	11.25	11.26	10.98	11.08
3141	NASDAQ	NFBK	Fri, May 1, 2020	11.38	11.53	10.55	11.46
3140	NASDAQ	NFBK	Thu, Apr 30, 2020	11.50	11.87	10.93	11.27
3139	NASDAQ	NFBK	Wed, Apr 29, 2020	11.67	12.03	11.45	11.84
3138	NASDAQ	NFBK	Tue, Apr 28, 2020	11.30	11.65	11.09	11.23
3137	NASDAQ	NFBK	Mon, Apr 27, 2020	10.51	11.12	10.51	10.99
3136	NASDAQ	NFBK	Fri, Apr 24, 2020	10.40	10.71	10.25	10.44
3135	NASDAQ	NFBK	Thu, Apr 23, 2020	10.15	10.71	10.15	10.41
3134	NASDAQ	NFBK	Wed, Apr 22, 2020	10.58	10.58	10.11	10.23
3133	NASDAQ	NFBK	Tue, Apr 21, 2020	9.92	10.46	9.85	10.35
3132	NASDAQ	NFBK	Mon, Apr 20, 2020	10.27	10.61	10.08	10.30
3131	NASDAQ	NFBK	Fri, Apr 17, 2020	10.30	10.67	10.30	10.55
3130	NASDAQ	NFBK	Thu, Apr 16, 2020	10.18	10.80	9.77	10.00
3129	NASDAQ	NFBK	Wed, Apr 15, 2020	10.40	10.71	10.20	10.26
3128	NASDAQ	NFBK	Tue, Apr 14, 2020	11.14	11.14	10.61	10.84
3127	NASDAQ	NFBK	Mon, Apr 13, 2020	11.47	11.47	10.66	10.80
3126	NASDAQ	NFBK	Thu, Apr 9, 2020	10.70	11.54	10.70	11.49
3125	NASDAQ	NFBK	Wed, Apr 8, 2020	10.63	10.65	10.35	10.53
3124	NASDAQ	NFBK	Tue, Apr 7, 2020	10.71	10.83	10.20	10.35
3123	NASDAQ	NFBK	Mon, Apr 6, 2020	10.30	10.50	10.00	10.39
3122	NASDAQ	NFBK	Fri, Apr 3, 2020	10.60	10.70	9.62	9.90
3121	NASDAQ	NFBK	Thu, Apr 2, 2020	10.22	10.83	10.12	10.66
3120	NASDAQ	NFBK	Wed, Apr 1, 2020	10.94	10.94	10.34	10.43
3119	NASDAQ	NFBK	Tue, Mar 31, 2020	11.47	11.48	10.92	11.19
3118	NASDAQ	NFBK	Mon, Mar 30, 2020	10.94	11.70	10.65	11.41
3117	NASDAQ	NFBK	Fri, Mar 27, 2020	11.17	11.46	10.75	10.83
3116	NASDAQ	NFBK	Thu, Mar 26, 2020	10.63	11.40	10.63	11.40
3115	NASDAQ	NFBK	Wed, Mar 25, 2020	10.54	10.85	9.96	10.56
3114	NASDAQ	NFBK	Tue, Mar 24, 2020	10.72	10.81	9.99	10.62
3113	NASDAQ	NFBK	Mon, Mar 23, 2020	10.36	10.76	9.58	10.43
3112	NASDAQ	NFBK	Fri, Mar 20, 2020	12.14	12.45	10.12	10.12
3111	NASDAQ	NFBK	Thu, Mar 19, 2020	12.61	13.22	12.02	12.07
3110	NASDAQ	NFBK	Wed, Mar 18, 2020	12.63	13.10	11.87	12.69
3109	NASDAQ	NFBK	Tue, Mar 17, 2020	11.44	13.47	11.06	13.39
3108	NASDAQ	NFBK	Mon, Mar 16, 2020	11.01	11.62	10.98	11.25
3107	NASDAQ	NFBK	Fri, Mar 13, 2020	12.05	12.22	11.55	12.14
3106	NASDAQ	NFBK	Thu, Mar 12, 2020	11.78	12.24	11.22	11.51
3105	NASDAQ	NFBK	Wed, Mar 11, 2020	12.33	12.58	12.25	12.50
3104	NASDAQ	NFBK	Tue, Mar 10, 2020	12.34	12.74	11.89	12.66
3103	NASDAQ	NFBK	Mon, Mar 9, 2020	12.99	13.14	11.89	12.02
3102	NASDAQ	NFBK	Fri, Mar 6, 2020	13.74	14.11	13.63	13.92
3101	NASDAQ	NFBK	Thu, Mar 5, 2020	14.21	14.37	13.88	14.11
3100	NASDAQ	NFBK	Wed, Mar 4, 2020	14.34	14.54	14.08	14.50
3099	NASDAQ	NFBK	Tue, Mar 3, 2020	14.56	14.78	14.06	14.22
3098	NASDAQ	NFBK	Mon, Mar 2, 2020	14.15	14.69	13.84	14.66
3097	NASDAQ	NFBK	Fri, Feb 28, 2020	14.27	14.46	13.83	14.13
3096	NASDAQ	NFBK	Thu, Feb 27, 2020	14.92	15.17	14.52	14.54
3095	NASDAQ	NFBK	Wed, Feb 26, 2020	15.35	15.50	15.00	15.05
3094	NASDAQ	NFBK	Tue, Feb 25, 2020	15.53	15.60	15.18	15.24
3093	NASDAQ	NFBK	Mon, Feb 24, 2020	15.41	15.60	15.41	15.54
3092	NASDAQ	NFBK	Fri, Feb 21, 2020	15.87	15.87	15.66	15.69
3091	NASDAQ	NFBK	Thu, Feb 20, 2020	15.76	15.94	15.75	15.84
3090	NASDAQ	NFBK	Wed, Feb 19, 2020	15.73	15.93	15.73	15.85
3089	NASDAQ	NFBK	Tue, Feb 18, 2020	15.77	15.88	15.68	15.73
3088	NASDAQ	NFBK	Fri, Feb 14, 2020	15.94	16.01	15.78	15.81
3087	NASDAQ	NFBK	Thu, Feb 13, 2020	15.92	16.01	15.87	15.98
3086	NASDAQ	NFBK	Wed, Feb 12, 2020	15.99	15.99	15.73	15.93
3085	NASDAQ	NFBK	Tue, Feb 11, 2020	16.04	16.09	15.79	15.86
3084	NASDAQ	NFBK	Mon, Feb 10, 2020	16.03	16.11	16.02	16.08
3083	NASDAQ	NFBK	Fri, Feb 7, 2020	16.18	16.22	16.04	16.10
3082	NASDAQ	NFBK	Thu, Feb 6, 2020	16.33	16.33	16.12	16.19
3081	NASDAQ	NFBK	Wed, Feb 5, 2020	16.22	16.24	16.04	16.23
3080	NASDAQ	NFBK	Tue, Feb 4, 2020	16.23	16.24	16.07	16.11
3079	NASDAQ	NFBK	Mon, Feb 3, 2020	15.92	16.14	15.92	16.12
3078	NASDAQ	NFBK	Fri, Jan 31, 2020	16.33	16.33	15.85	15.89
3077	NASDAQ	NFBK	Thu, Jan 30, 2020	16.12	16.64	16.12	16.42
3076	NASDAQ	NFBK	Wed, Jan 29, 2020	16.50	16.57	16.14	16.16
3075	NASDAQ	NFBK	Tue, Jan 28, 2020	16.52	16.58	16.45	16.52
3074	NASDAQ	NFBK	Mon, Jan 27, 2020	16.38	16.60	16.38	16.48
3073	NASDAQ	NFBK	Fri, Jan 24, 2020	16.60	16.77	16.45	16.54
3072	NASDAQ	NFBK	Thu, Jan 23, 2020	16.60	16.77	16.42	16.74
3071	NASDAQ	NFBK	Wed, Jan 22, 2020	16.63	16.65	16.49	16.59
3070	NASDAQ	NFBK	Tue, Jan 21, 2020	16.65	16.68	16.52	16.56
3069	NASDAQ	NFBK	Fri, Jan 17, 2020	16.85	16.85	16.68	16.71
3068	NASDAQ	NFBK	Thu, Jan 16, 2020	16.67	16.85	16.57	16.75
3067	NASDAQ	NFBK	Wed, Jan 15, 2020	16.49	16.63	16.49	16.60
3066	NASDAQ	NFBK	Tue, Jan 14, 2020	16.57	16.67	16.50	16.56
3065	NASDAQ	NFBK	Mon, Jan 13, 2020	16.43	16.62	16.36	16.60
3064	NASDAQ	NFBK	Fri, Jan 10, 2020	16.48	16.49	16.32	16.44
3063	NASDAQ	NFBK	Thu, Jan 9, 2020	16.74	16.76	16.46	16.51
3062	NASDAQ	NFBK	Wed, Jan 8, 2020	16.56	16.71	16.56	16.64
3061	NASDAQ	NFBK	Tue, Jan 7, 2020	16.71	16.73	16.56	16.56
3060	NASDAQ	NFBK	Mon, Jan 6, 2020	16.91	16.91	16.73	16.84
3059	NASDAQ	NFBK	Fri, Jan 3, 2020	16.59	17.04	16.59	17.00
3058	NASDAQ	NFBK	Thu, Jan 2, 2020	17.01	17.02	16.72	16.82
3057	NASDAQ	NFBK	Tue, Dec 31, 2019	16.96	17.04	16.89	16.96
3056	NASDAQ	NFBK	Mon, Dec 30, 2019	16.98	17.02	16.87	16.96
3055	NASDAQ	NFBK	Fri, Dec 27, 2019	17.05	17.05	16.90	16.94
3054	NASDAQ	NFBK	Thu, Dec 26, 2019	17.15	17.18	16.98	17.03
3053	NASDAQ	NFBK	Tue, Dec 24, 2019	17.29	17.29	17.06	17.16
3052	NASDAQ	NFBK	Mon, Dec 23, 2019	17.45	17.45	17.14	17.19
3051	NASDAQ	NFBK	Fri, Dec 20, 2019	17.44	17.48	17.34	17.42
3050	NASDAQ	NFBK	Thu, Dec 19, 2019	17.49	17.50	17.31	17.38
3049	NASDAQ	NFBK	Wed, Dec 18, 2019	17.35	17.55	17.30	17.51
3048	NASDAQ	NFBK	Tue, Dec 17, 2019	17.30	17.44	17.25	17.43
3047	NASDAQ	NFBK	Mon, Dec 16, 2019	17.06	17.30	16.87	17.26
3046	NASDAQ	NFBK	Fri, Dec 13, 2019	16.88	17.10	16.71	17.03
3045	NASDAQ	NFBK	Thu, Dec 12, 2019	16.82	17.07	16.81	17.00
3044	NASDAQ	NFBK	Wed, Dec 11, 2019	16.79	16.81	16.67	16.78
3043	NASDAQ	NFBK	Tue, Dec 10, 2019	16.75	16.83	16.57	16.74
3042	NASDAQ	NFBK	Mon, Dec 9, 2019	16.81	16.86	16.66	16.75
3041	NASDAQ	NFBK	Fri, Dec 6, 2019	16.86	16.96	16.84	16.85
3040	NASDAQ	NFBK	Thu, Dec 5, 2019	16.68	16.79	16.68	16.73
3039	NASDAQ	NFBK	Wed, Dec 4, 2019	16.65	16.83	16.65	16.70
3038	NASDAQ	NFBK	Tue, Dec 3, 2019	16.79	16.79	16.57	16.63
3037	NASDAQ	NFBK	Mon, Dec 2, 2019	16.92	16.94	16.80	16.83
3036	NASDAQ	NFBK	Fri, Nov 29, 2019	16.89	16.96	16.83	16.90
3035	NASDAQ	NFBK	Wed, Nov 27, 2019	17.07	17.08	16.88	16.97
3034	NASDAQ	NFBK	Tue, Nov 26, 2019	17.04	17.14	16.98	16.99
3033	NASDAQ	NFBK	Mon, Nov 25, 2019	16.78	17.17	16.77	17.08
3032	NASDAQ	NFBK	Fri, Nov 22, 2019	16.79	16.84	16.75	16.78
3031	NASDAQ	NFBK	Thu, Nov 21, 2019	16.90	16.90	16.76	16.80
3030	NASDAQ	NFBK	Wed, Nov 20, 2019	17.01	17.07	16.80	16.86
3029	NASDAQ	NFBK	Tue, Nov 19, 2019	17.04	17.11	16.99	17.05
3028	NASDAQ	NFBK	Mon, Nov 18, 2019	16.92	17.15	16.90	16.98
3027	NASDAQ	NFBK	Fri, Nov 15, 2019	17.07	17.13	16.91	16.98
3026	NASDAQ	NFBK	Thu, Nov 14, 2019	17.01	17.11	16.92	17.00
3025	NASDAQ	NFBK	Wed, Nov 13, 2019	16.90	17.06	16.84	17.00
3024	NASDAQ	NFBK	Tue, Nov 12, 2019	17.01	17.02	16.88	17.00
3023	NASDAQ	NFBK	Mon, Nov 11, 2019	16.95	17.03	16.86	16.95
3022	NASDAQ	NFBK	Fri, Nov 8, 2019	16.95	17.08	16.87	16.93
3021	NASDAQ	NFBK	Thu, Nov 7, 2019	17.06	17.10	16.92	17.00
3020	NASDAQ	NFBK	Wed, Nov 6, 2019	17.00	17.05	16.94	16.96
3019	NASDAQ	NFBK	Tue, Nov 5, 2019	17.01	17.14	16.96	17.02
3018	NASDAQ	NFBK	Mon, Nov 4, 2019	17.09	17.15	17.01	17.07
3017	NASDAQ	NFBK	Fri, Nov 1, 2019	17.02	17.12	16.95	17.00
3016	NASDAQ	NFBK	Thu, Oct 31, 2019	17.00	17.03	16.82	17.01
3015	NASDAQ	NFBK	Wed, Oct 30, 2019	17.05	17.12	16.96	17.08
3014	NASDAQ	NFBK	Tue, Oct 29, 2019	16.93	17.24	16.93	17.11
3013	NASDAQ	NFBK	Mon, Oct 28, 2019	16.71	16.95	16.71	16.92
3012	NASDAQ	NFBK	Fri, Oct 25, 2019	16.72	16.85	16.66	16.69
3011	NASDAQ	NFBK	Thu, Oct 24, 2019	17.00	17.00	16.56	16.66
3010	NASDAQ	NFBK	Wed, Oct 23, 2019	16.81	16.94	16.69	16.87
3009	NASDAQ	NFBK	Tue, Oct 22, 2019	16.85	16.98	16.78	16.84
3008	NASDAQ	NFBK	Mon, Oct 21, 2019	16.83	16.99	16.65	16.90
3007	NASDAQ	NFBK	Fri, Oct 18, 2019	16.62	16.86	16.62	16.72
3006	NASDAQ	NFBK	Thu, Oct 17, 2019	16.57	16.73	16.53	16.71
3005	NASDAQ	NFBK	Wed, Oct 16, 2019	16.47	16.62	16.45	16.55
3004	NASDAQ	NFBK	Tue, Oct 15, 2019	16.29	16.54	16.24	16.44
3003	NASDAQ	NFBK	Mon, Oct 14, 2019	16.07	16.34	16.07	16.27
3002	NASDAQ	NFBK	Fri, Oct 11, 2019	16.01	16.39	16.01	16.17
3001	NASDAQ	NFBK	Thu, Oct 10, 2019	15.88	15.96	15.85	15.91
3000	NASDAQ	NFBK	Wed, Oct 9, 2019	15.85	15.95	15.78	15.83
2999	NASDAQ	NFBK	Tue, Oct 8, 2019	15.95	16.08	15.75	15.80
2998	NASDAQ	NFBK	Mon, Oct 7, 2019	15.93	16.09	15.85	16.02
2997	NASDAQ	NFBK	Fri, Oct 4, 2019	15.90	16.02	15.81	15.93
2996	NASDAQ	NFBK	Thu, Oct 3, 2019	15.86	15.93	15.74	15.89
2995	NASDAQ	NFBK	Wed, Oct 2, 2019	15.86	15.91	15.72	15.87
2994	NASDAQ	NFBK	Tue, Oct 1, 2019	16.13	16.22	15.79	15.83
2993	NASDAQ	NFBK	Mon, Sep 30, 2019	16.24	16.29	16.04	16.06
2992	NASDAQ	NFBK	Fri, Sep 27, 2019	16.06	16.26	16.02	16.23
2991	NASDAQ	NFBK	Thu, Sep 26, 2019	16.19	16.21	15.94	15.99
2990	NASDAQ	NFBK	Wed, Sep 25, 2019	15.92	16.27	15.92	16.22
2989	NASDAQ	NFBK	Tue, Sep 24, 2019	16.08	16.11	15.80	15.85
2988	NASDAQ	NFBK	Mon, Sep 23, 2019	15.86	16.25	15.86	16.15
2987	NASDAQ	NFBK	Fri, Sep 20, 2019	15.78	15.95	15.64	15.92
2986	NASDAQ	NFBK	Thu, Sep 19, 2019	15.76	16.00	15.76	15.80
2985	NASDAQ	NFBK	Wed, Sep 18, 2019	15.89	15.97	15.75	15.78
2984	NASDAQ	NFBK	Tue, Sep 17, 2019	15.86	15.97	15.67	15.90
2983	NASDAQ	NFBK	Mon, Sep 16, 2019	15.95	16.01	15.78	15.93
2982	NASDAQ	NFBK	Fri, Sep 13, 2019	16.21	16.31	15.97	16.04
2981	NASDAQ	NFBK	Thu, Sep 12, 2019	16.17	16.20	16.02	16.10
2980	NASDAQ	NFBK	Wed, Sep 11, 2019	16.00	16.25	15.87	16.20
2979	NASDAQ	NFBK	Tue, Sep 10, 2019	15.88	15.94	15.62	15.89
2978	NASDAQ	NFBK	Mon, Sep 9, 2019	15.51	15.91	15.50	15.87
2977	NASDAQ	NFBK	Fri, Sep 6, 2019	15.63	15.63	15.49	15.50
2976	NASDAQ	NFBK	Thu, Sep 5, 2019	15.61	15.91	15.53	15.58
2975	NASDAQ	NFBK	Wed, Sep 4, 2019	15.53	15.58	15.46	15.52
2974	NASDAQ	NFBK	Tue, Sep 3, 2019	15.41	15.52	15.30	15.43
2973	NASDAQ	NFBK	Fri, Aug 30, 2019	15.60	15.63	15.45	15.52
2972	NASDAQ	NFBK	Thu, Aug 29, 2019	15.54	15.67	15.50	15.53
2971	NASDAQ	NFBK	Wed, Aug 28, 2019	15.18	15.53	15.18	15.41
2970	NASDAQ	NFBK	Tue, Aug 27, 2019	15.50	15.50	15.12	15.18
2969	NASDAQ	NFBK	Mon, Aug 26, 2019	15.29	15.43	15.27	15.37
2968	NASDAQ	NFBK	Fri, Aug 23, 2019	15.61	15.65	15.15	15.18
2967	NASDAQ	NFBK	Thu, Aug 22, 2019	15.70	15.81	15.62	15.63
2966	NASDAQ	NFBK	Wed, Aug 21, 2019	15.71	15.71	15.50	15.69
2965	NASDAQ	NFBK	Tue, Aug 20, 2019	15.57	15.61	15.39	15.51
2964	NASDAQ	NFBK	Mon, Aug 19, 2019	15.70	15.77	15.54	15.64
2963	NASDAQ	NFBK	Fri, Aug 16, 2019	15.29	15.60	15.29	15.52
2962	NASDAQ	NFBK	Thu, Aug 15, 2019	15.28	15.39	15.20	15.21
2961	NASDAQ	NFBK	Wed, Aug 14, 2019	15.35	15.46	15.17	15.28
2960	NASDAQ	NFBK	Tue, Aug 13, 2019	15.61	15.82	15.50	15.61
2959	NASDAQ	NFBK	Mon, Aug 12, 2019	15.45	15.69	15.45	15.65
2958	NASDAQ	NFBK	Fri, Aug 9, 2019	15.67	15.72	15.55	15.59
2957	NASDAQ	NFBK	Thu, Aug 8, 2019	15.63	15.88	15.63	15.69
2956	NASDAQ	NFBK	Wed, Aug 7, 2019	15.32	15.62	15.14	15.51
2955	NASDAQ	NFBK	Tue, Aug 6, 2019	15.11	15.51	15.11	15.45
2954	NASDAQ	NFBK	Mon, Aug 5, 2019	15.20	15.30	15.01	15.18
2953	NASDAQ	NFBK	Fri, Aug 2, 2019	15.35	15.53	15.31	15.40
2952	NASDAQ	NFBK	Thu, Aug 1, 2019	15.66	15.90	15.44	15.46
2951	NASDAQ	NFBK	Wed, Jul 31, 2019	15.75	15.94	15.64	15.65
2950	NASDAQ	NFBK	Tue, Jul 30, 2019	15.74	16.00	15.74	15.80
2949	NASDAQ	NFBK	Mon, Jul 29, 2019	16.06	16.08	15.84	15.87
2948	NASDAQ	NFBK	Fri, Jul 26, 2019	15.65	16.12	15.65	16.08
2947	NASDAQ	NFBK	Thu, Jul 25, 2019	14.71	15.93	14.71	15.64
2946	NASDAQ	NFBK	Wed, Jul 24, 2019	15.62	16.09	15.62	16.04
2945	NASDAQ	NFBK	Tue, Jul 23, 2019	15.65	15.77	15.63	15.77
2944	NASDAQ	NFBK	Mon, Jul 22, 2019	15.62	15.67	15.47	15.66
2943	NASDAQ	NFBK	Fri, Jul 19, 2019	15.64	15.81	15.61	15.62
2942	NASDAQ	NFBK	Thu, Jul 18, 2019	15.54	15.79	15.52	15.73
2941	NASDAQ	NFBK	Wed, Jul 17, 2019	15.49	15.55	15.36	15.49
2940	NASDAQ	NFBK	Tue, Jul 16, 2019	15.56	15.62	15.44	15.56
2939	NASDAQ	NFBK	Mon, Jul 15, 2019	15.76	15.76	15.47	15.57
2938	NASDAQ	NFBK	Fri, Jul 12, 2019	15.79	15.82	15.25	15.75
2937	NASDAQ	NFBK	Thu, Jul 11, 2019	15.64	15.75	15.60	15.73
2936	NASDAQ	NFBK	Wed, Jul 10, 2019	15.57	15.66	15.45	15.63
2935	NASDAQ	NFBK	Tue, Jul 9, 2019	15.60	15.65	15.51	15.55
2934	NASDAQ	NFBK	Mon, Jul 8, 2019	15.74	15.74	15.59	15.65
2933	NASDAQ	NFBK	Fri, Jul 5, 2019	15.61	15.78	15.60	15.78
2932	NASDAQ	NFBK	Wed, Jul 3, 2019	15.54	15.64	15.49	15.63
2931	NASDAQ	NFBK	Tue, Jul 2, 2019	15.58	15.65	15.35	15.49
2930	NASDAQ	NFBK	Mon, Jul 1, 2019	15.65	15.66	15.52	15.65
2929	NASDAQ	NFBK	Fri, Jun 28, 2019	15.54	15.76	15.54	15.61
2928	NASDAQ	NFBK	Thu, Jun 27, 2019	15.05	15.51	14.97	15.51
2927	NASDAQ	NFBK	Wed, Jun 26, 2019	15.07	15.17	15.04	15.07
2926	NASDAQ	NFBK	Tue, Jun 25, 2019	15.15	15.18	14.90	15.07
2925	NASDAQ	NFBK	Mon, Jun 24, 2019	15.17	15.27	15.02	15.04
2924	NASDAQ	NFBK	Fri, Jun 21, 2019	15.12	15.29	14.88	15.09
2923	NASDAQ	NFBK	Thu, Jun 20, 2019	15.34	15.34	15.11	15.23
2922	NASDAQ	NFBK	Wed, Jun 19, 2019	15.25	15.37	15.21	15.24
2921	NASDAQ	NFBK	Tue, Jun 18, 2019	15.22	15.45	15.21	15.29
2920	NASDAQ	NFBK	Mon, Jun 17, 2019	15.18	15.31	15.17	15.20
2919	NASDAQ	NFBK	Fri, Jun 14, 2019	15.07	15.32	15.02	15.19
2918	NASDAQ	NFBK	Thu, Jun 13, 2019	15.30	15.38	15.06	15.14
2917	NASDAQ	NFBK	Wed, Jun 12, 2019	15.30	15.34	15.19	15.21
2916	NASDAQ	NFBK	Tue, Jun 11, 2019	15.43	15.45	15.21	15.32
2915	NASDAQ	NFBK	Mon, Jun 10, 2019	15.25	15.50	15.25	15.31
2914	NASDAQ	NFBK	Fri, Jun 7, 2019	15.25	15.37	15.24	15.24
2913	NASDAQ	NFBK	Thu, Jun 6, 2019	15.28	15.37	15.19	15.28
2912	NASDAQ	NFBK	Wed, Jun 5, 2019	15.50	15.51	15.27	15.34
2911	NASDAQ	NFBK	Tue, Jun 4, 2019	15.24	15.52	15.21	15.47
2910	NASDAQ	NFBK	Mon, Jun 3, 2019	15.03	15.27	15.01	15.09
2909	NASDAQ	NFBK	Fri, May 31, 2019	14.77	15.05	14.75	15.01
2908	NASDAQ	NFBK	Thu, May 30, 2019	15.11	15.27	14.69	14.88
2907	NASDAQ	NFBK	Wed, May 29, 2019	14.99	15.17	14.98	15.05
2906	NASDAQ	NFBK	Tue, May 28, 2019	15.09	15.17	15.04	15.13
2905	NASDAQ	NFBK	Fri, May 24, 2019	15.02	15.22	15.02	15.15
2904	NASDAQ	NFBK	Thu, May 23, 2019	15.11	15.11	14.77	14.95
2903	NASDAQ	NFBK	Wed, May 22, 2019	15.26	15.32	15.15	15.17
2902	NASDAQ	NFBK	Tue, May 21, 2019	15.36	15.36	15.24	15.26
2901	NASDAQ	NFBK	Mon, May 20, 2019	15.02	15.31	15.02	15.25
2900	NASDAQ	NFBK	Fri, May 17, 2019	15.10	15.28	15.02	15.05
2899	NASDAQ	NFBK	Thu, May 16, 2019	15.13	15.20	15.07	15.16
2898	NASDAQ	NFBK	Wed, May 15, 2019	15.00	15.15	14.89	15.13
2897	NASDAQ	NFBK	Tue, May 14, 2019	14.94	15.18	14.91	15.14
2896	NASDAQ	NFBK	Mon, May 13, 2019	15.09	15.24	14.85	14.88
2895	NASDAQ	NFBK	Fri, May 10, 2019	15.22	15.31	15.07	15.29
2894	NASDAQ	NFBK	Thu, May 9, 2019	15.05	15.29	14.80	15.22
2893	NASDAQ	NFBK	Wed, May 8, 2019	15.20	15.23	15.00	15.07
2892	NASDAQ	NFBK	Tue, May 7, 2019	15.28	15.31	15.03	15.17
2891	NASDAQ	NFBK	Mon, May 6, 2019	15.25	15.43	15.19	15.42
2890	NASDAQ	NFBK	Fri, May 3, 2019	15.25	15.52	15.23	15.42
2889	NASDAQ	NFBK	Thu, May 2, 2019	15.01	15.19	14.97	15.19
2888	NASDAQ	NFBK	Wed, May 1, 2019	15.10	15.15	14.96	15.00
2887	NASDAQ	NFBK	Tue, Apr 30, 2019	15.18	15.20	14.93	15.00
2886	NASDAQ	NFBK	Mon, Apr 29, 2019	14.95	15.18	14.95	15.12
2885	NASDAQ	NFBK	Fri, Apr 26, 2019	14.72	14.92	14.65	14.90
2884	NASDAQ	NFBK	Thu, Apr 25, 2019	14.99	14.99	14.55	14.64
2883	NASDAQ	NFBK	Wed, Apr 24, 2019	14.60	14.98	14.50	14.73
2882	NASDAQ	NFBK	Tue, Apr 23, 2019	14.33	14.62	14.31	14.61
2881	NASDAQ	NFBK	Mon, Apr 22, 2019	14.35	14.40	14.10	14.25
2880	NASDAQ	NFBK	Thu, Apr 18, 2019	14.40	14.41	14.22	14.36
2879	NASDAQ	NFBK	Wed, Apr 17, 2019	14.64	14.64	14.35	14.48
2878	NASDAQ	NFBK	Tue, Apr 16, 2019	14.31	14.63	14.31	14.61
2877	NASDAQ	NFBK	Mon, Apr 15, 2019	14.53	14.53	14.23	14.25
2876	NASDAQ	NFBK	Fri, Apr 12, 2019	14.56	14.76	14.48	14.52
2875	NASDAQ	NFBK	Thu, Apr 11, 2019	14.49	14.59	14.46	14.49
2874	NASDAQ	NFBK	Wed, Apr 10, 2019	14.13	14.52	14.05	14.50
2873	NASDAQ	NFBK	Tue, Apr 9, 2019	14.22	14.30	14.03	14.03
2872	NASDAQ	NFBK	Mon, Apr 8, 2019	14.23	14.34	14.15	14.23
2871	NASDAQ	NFBK	Fri, Apr 5, 2019	14.19	14.30	13.67	14.29
2870	NASDAQ	NFBK	Thu, Apr 4, 2019	13.98	14.24	13.98	14.18
2869	NASDAQ	NFBK	Wed, Apr 3, 2019	14.20	14.20	14.03	14.07
2868	NASDAQ	NFBK	Tue, Apr 2, 2019	14.08	14.14	14.02	14.07
2867	NASDAQ	NFBK	Mon, Apr 1, 2019	14.00	14.15	13.95	14.09
2866	NASDAQ	NFBK	Fri, Mar 29, 2019	14.11	14.11	13.72	13.90
2865	NASDAQ	NFBK	Thu, Mar 28, 2019	13.94	14.06	13.84	14.00
2864	NASDAQ	NFBK	Wed, Mar 27, 2019	13.76	14.05	13.76	13.93
2863	NASDAQ	NFBK	Tue, Mar 26, 2019	13.59	13.85	13.59	13.82
2862	NASDAQ	NFBK	Mon, Mar 25, 2019	13.55	13.66	13.35	13.53
2861	NASDAQ	NFBK	Fri, Mar 22, 2019	13.86	13.92	13.39	13.39
2860	NASDAQ	NFBK	Thu, Mar 21, 2019	13.97	14.27	13.91	13.95
2859	NASDAQ	NFBK	Wed, Mar 20, 2019	14.26	14.32	14.02	14.02
2858	NASDAQ	NFBK	Tue, Mar 19, 2019	14.54	14.60	14.25	14.27
2857	NASDAQ	NFBK	Mon, Mar 18, 2019	14.54	14.74	14.50	14.56
2856	NASDAQ	NFBK	Fri, Mar 15, 2019	14.53	14.68	14.47	14.55
2855	NASDAQ	NFBK	Thu, Mar 14, 2019	14.72	14.72	14.50	14.52
2854	NASDAQ	NFBK	Wed, Mar 13, 2019	14.50	14.71	14.50	14.59
2853	NASDAQ	NFBK	Tue, Mar 12, 2019	14.71	14.71	14.45	14.49
2852	NASDAQ	NFBK	Mon, Mar 11, 2019	14.33	14.74	14.31	14.71
2851	NASDAQ	NFBK	Fri, Mar 8, 2019	14.19	14.34	14.18	14.32
2850	NASDAQ	NFBK	Thu, Mar 7, 2019	14.33	14.40	14.14	14.18
2849	NASDAQ	NFBK	Wed, Mar 6, 2019	14.61	14.72	14.29	14.32
2848	NASDAQ	NFBK	Tue, Mar 5, 2019	14.79	14.83	14.61	14.69
2847	NASDAQ	NFBK	Mon, Mar 4, 2019	14.81	14.93	14.74	14.78
2846	NASDAQ	NFBK	Fri, Mar 1, 2019	14.98	15.20	14.70	14.86
2845	NASDAQ	NFBK	Thu, Feb 28, 2019	14.92	14.95	14.85	14.91
2844	NASDAQ	NFBK	Wed, Feb 27, 2019	14.85	14.92	14.81	14.91
2843	NASDAQ	NFBK	Tue, Feb 26, 2019	14.96	14.99	14.81	14.81
2842	NASDAQ	NFBK	Mon, Feb 25, 2019	15.10	15.23	14.93	14.97
2841	NASDAQ	NFBK	Fri, Feb 22, 2019	15.11	15.15	15.00	15.07
2840	NASDAQ	NFBK	Thu, Feb 21, 2019	15.03	15.17	15.01	15.10
2839	NASDAQ	NFBK	Wed, Feb 20, 2019	14.89	15.23	14.84	15.14
2838	NASDAQ	NFBK	Tue, Feb 19, 2019	14.62	14.94	14.56	14.93
2837	NASDAQ	NFBK	Fri, Feb 15, 2019	14.49	14.66	14.49	14.62
2836	NASDAQ	NFBK	Thu, Feb 14, 2019	14.58	14.67	14.42	14.44
2835	NASDAQ	NFBK	Wed, Feb 13, 2019	14.67	14.72	14.60	14.67
2834	NASDAQ	NFBK	Tue, Feb 12, 2019	14.68	14.81	14.62	14.68
2833	NASDAQ	NFBK	Mon, Feb 11, 2019	14.62	14.70	14.57	14.69
2832	NASDAQ	NFBK	Fri, Feb 8, 2019	14.64	14.98	14.54	14.59
2831	NASDAQ	NFBK	Thu, Feb 7, 2019	14.52	14.72	14.52	14.63
2830	NASDAQ	NFBK	Wed, Feb 6, 2019	14.63	14.66	14.54	14.58
2829	NASDAQ	NFBK	Tue, Feb 5, 2019	14.55	14.64	14.47	14.63
2828	NASDAQ	NFBK	Mon, Feb 4, 2019	14.51	14.55	14.36	14.55
2827	NASDAQ	NFBK	Fri, Feb 1, 2019	14.37	14.58	14.37	14.52
2826	NASDAQ	NFBK	Thu, Jan 31, 2019	14.21	14.60	14.15	14.31
2825	NASDAQ	NFBK	Wed, Jan 30, 2019	14.35	14.42	14.25	14.37
2824	NASDAQ	NFBK	Tue, Jan 29, 2019	14.42	14.46	14.29	14.29
2823	NASDAQ	NFBK	Mon, Jan 28, 2019	14.43	14.71	13.94	14.34
2822	NASDAQ	NFBK	Fri, Jan 25, 2019	14.48	14.62	14.31	14.56
2821	NASDAQ	NFBK	Thu, Jan 24, 2019	14.28	14.41	14.23	14.39
2820	NASDAQ	NFBK	Wed, Jan 23, 2019	14.35	14.44	14.18	14.33
2819	NASDAQ	NFBK	Tue, Jan 22, 2019	14.16	14.37	14.16	14.36
2818	NASDAQ	NFBK	Fri, Jan 18, 2019	14.20	14.34	14.18	14.24
2817	NASDAQ	NFBK	Thu, Jan 17, 2019	14.22	14.39	14.13	14.21
2816	NASDAQ	NFBK	Wed, Jan 16, 2019	14.06	14.32	14.06	14.23
2815	NASDAQ	NFBK	Tue, Jan 15, 2019	13.92	14.04	13.80	14.04
2814	NASDAQ	NFBK	Mon, Jan 14, 2019	13.99	14.11	13.91	13.91
2813	NASDAQ	NFBK	Fri, Jan 11, 2019	14.08	14.14	13.96	14.07
2812	NASDAQ	NFBK	Thu, Jan 10, 2019	14.05	14.19	14.01	14.11
2811	NASDAQ	NFBK	Wed, Jan 9, 2019	14.12	14.29	13.94	14.15
2810	NASDAQ	NFBK	Tue, Jan 8, 2019	14.05	14.17	13.90	14.13
2809	NASDAQ	NFBK	Mon, Jan 7, 2019	13.97	14.12	13.85	14.04
2808	NASDAQ	NFBK	Fri, Jan 4, 2019	13.74	14.11	13.67	13.99
2807	NASDAQ	NFBK	Thu, Jan 3, 2019	13.49	13.80	13.49	13.60
2806	NASDAQ	NFBK	Wed, Jan 2, 2019	13.49	13.64	13.37	13.55
2805	NASDAQ	NFBK	Mon, Dec 31, 2018	13.46	13.55	13.28	13.55
2804	NASDAQ	NFBK	Fri, Dec 28, 2018	13.28	13.59	13.21	13.50
2803	NASDAQ	NFBK	Thu, Dec 27, 2018	12.95	13.31	12.87	13.24
2802	NASDAQ	NFBK	Wed, Dec 26, 2018	13.06	13.30	12.90	13.24
2801	NASDAQ	NFBK	Mon, Dec 24, 2018	12.76	13.24	12.76	12.97
2800	NASDAQ	NFBK	Fri, Dec 21, 2018	12.99	13.13	12.83	12.86
2799	NASDAQ	NFBK	Thu, Dec 20, 2018	12.84	13.12	12.84	12.96
2798	NASDAQ	NFBK	Wed, Dec 19, 2018	13.25	13.34	12.77	12.83
2797	NASDAQ	NFBK	Tue, Dec 18, 2018	13.15	13.28	13.10	13.20
2796	NASDAQ	NFBK	Mon, Dec 17, 2018	13.31	13.49	13.11	13.16
2795	NASDAQ	NFBK	Fri, Dec 14, 2018	13.35	13.52	13.30	13.42
2794	NASDAQ	NFBK	Thu, Dec 13, 2018	13.61	13.61	13.36	13.39
2793	NASDAQ	NFBK	Wed, Dec 12, 2018	13.52	13.72	13.43	13.59
2792	NASDAQ	NFBK	Tue, Dec 11, 2018	13.47	13.55	13.34	13.39
2791	NASDAQ	NFBK	Mon, Dec 10, 2018	13.36	13.38	13.07	13.31
2790	NASDAQ	NFBK	Fri, Dec 7, 2018	13.49	13.64	13.29	13.36
2789	NASDAQ	NFBK	Thu, Dec 6, 2018	13.30	13.97	13.23	13.51
2788	NASDAQ	NFBK	Tue, Dec 4, 2018	13.98	13.98	13.33	13.51
2787	NASDAQ	NFBK	Mon, Dec 3, 2018	14.20	14.20	13.81	13.99
2786	NASDAQ	NFBK	Fri, Nov 30, 2018	13.83	14.14	13.83	14.09
2785	NASDAQ	NFBK	Thu, Nov 29, 2018	13.83	14.00	13.70	13.84
2784	NASDAQ	NFBK	Wed, Nov 28, 2018	13.60	13.96	13.44	13.89
2783	NASDAQ	NFBK	Tue, Nov 27, 2018	13.63	13.72	13.54	13.59
2782	NASDAQ	NFBK	Mon, Nov 26, 2018	13.76	13.85	13.68	13.70
2781	NASDAQ	NFBK	Fri, Nov 23, 2018	13.52	13.74	13.52	13.68
2780	NASDAQ	NFBK	Wed, Nov 21, 2018	13.55	13.76	13.20	13.57
2779	NASDAQ	NFBK	Tue, Nov 20, 2018	13.70	13.78	13.48	13.53
2778	NASDAQ	NFBK	Mon, Nov 19, 2018	13.79	14.00	13.67	13.74
2777	NASDAQ	NFBK	Fri, Nov 16, 2018	13.77	13.97	13.66	13.80
2776	NASDAQ	NFBK	Thu, Nov 15, 2018	13.53	13.92	13.53	13.84
2775	NASDAQ	NFBK	Wed, Nov 14, 2018	13.85	13.92	13.40	13.59
2774	NASDAQ	NFBK	Tue, Nov 13, 2018	13.69	13.93	13.69	13.73
2773	NASDAQ	NFBK	Mon, Nov 12, 2018	13.42	13.81	13.42	13.64
2772	NASDAQ	NFBK	Fri, Nov 9, 2018	13.65	13.72	13.48	13.48
2771	NASDAQ	NFBK	Thu, Nov 8, 2018	13.83	13.83	13.62	13.69
2770	NASDAQ	NFBK	Wed, Nov 7, 2018	13.55	13.86	13.41	13.86
2769	NASDAQ	NFBK	Tue, Nov 6, 2018	13.21	13.54	13.21	13.54
2768	NASDAQ	NFBK	Mon, Nov 5, 2018	13.48	13.79	13.30	13.36
2767	NASDAQ	NFBK	Fri, Nov 2, 2018	13.37	13.71	13.37	13.62
2766	NASDAQ	NFBK	Thu, Nov 1, 2018	13.15	13.33	13.15	13.26
2765	NASDAQ	NFBK	Wed, Oct 31, 2018	13.40	13.40	13.10	13.17
2764	NASDAQ	NFBK	Tue, Oct 30, 2018	13.34	13.55	13.25	13.29
2763	NASDAQ	NFBK	Mon, Oct 29, 2018	13.39	13.69	13.29	13.34
2762	NASDAQ	NFBK	Fri, Oct 26, 2018	13.10	13.45	13.10	13.25
2761	NASDAQ	NFBK	Thu, Oct 25, 2018	13.46	13.73	12.92	13.23
2760	NASDAQ	NFBK	Wed, Oct 24, 2018	14.23	14.50	13.54	13.57
2759	NASDAQ	NFBK	Tue, Oct 23, 2018	14.16	14.55	14.03	14.35
2758	NASDAQ	NFBK	Mon, Oct 22, 2018	14.42	14.45	14.20	14.29
2757	NASDAQ	NFBK	Fri, Oct 19, 2018	14.26	14.46	14.20	14.40
2756	NASDAQ	NFBK	Thu, Oct 18, 2018	14.72	14.80	14.28	14.32
2755	NASDAQ	NFBK	Wed, Oct 17, 2018	14.62	14.90	14.41	14.78
2754	NASDAQ	NFBK	Tue, Oct 16, 2018	14.37	14.70	14.29	14.66
2753	NASDAQ	NFBK	Mon, Oct 15, 2018	14.21	14.50	14.11	14.33
2752	NASDAQ	NFBK	Fri, Oct 12, 2018	15.16	15.16	14.24	14.33
2751	NASDAQ	NFBK	Thu, Oct 11, 2018	15.46	15.64	14.93	14.97
2750	NASDAQ	NFBK	Wed, Oct 10, 2018	15.74	15.98	15.48	15.52
2749	NASDAQ	NFBK	Tue, Oct 9, 2018	15.51	15.91	15.51	15.75
2748	NASDAQ	NFBK	Mon, Oct 8, 2018	15.44	15.66	15.40	15.54
2747	NASDAQ	NFBK	Fri, Oct 5, 2018	15.62	15.71	15.33	15.43
2746	NASDAQ	NFBK	Thu, Oct 4, 2018	15.48	15.65	15.47	15.60
2745	NASDAQ	NFBK	Wed, Oct 3, 2018	15.32	15.63	15.14	15.49
2744	NASDAQ	NFBK	Tue, Oct 2, 2018	15.30	15.50	15.17	15.28
2743	NASDAQ	NFBK	Mon, Oct 1, 2018	15.96	15.96	15.29	15.30
2742	NASDAQ	NFBK	Fri, Sep 28, 2018	15.60	16.05	15.58	15.92
2741	NASDAQ	NFBK	Thu, Sep 27, 2018	15.92	15.92	15.60	15.63
2740	NASDAQ	NFBK	Wed, Sep 26, 2018	15.68	16.00	15.59	15.97
2739	NASDAQ	NFBK	Tue, Sep 25, 2018	15.73	15.77	15.63	15.67
2738	NASDAQ	NFBK	Mon, Sep 24, 2018	15.98	15.98	15.66	15.69
2737	NASDAQ	NFBK	Fri, Sep 21, 2018	16.07	16.21	15.98	16.05
2736	NASDAQ	NFBK	Thu, Sep 20, 2018	16.02	16.21	15.98	16.13
2735	NASDAQ	NFBK	Wed, Sep 19, 2018	15.77	16.11	15.77	15.95
2734	NASDAQ	NFBK	Tue, Sep 18, 2018	15.92	16.08	15.81	15.83
2733	NASDAQ	NFBK	Mon, Sep 17, 2018	16.05	16.06	15.84	15.93
2732	NASDAQ	NFBK	Fri, Sep 14, 2018	15.84	16.11	15.71	16.06
2731	NASDAQ	NFBK	Thu, Sep 13, 2018	15.93	15.95	15.73	15.85
2730	NASDAQ	NFBK	Wed, Sep 12, 2018	16.00	16.00	15.82	15.92
2729	NASDAQ	NFBK	Tue, Sep 11, 2018	16.00	16.23	16.00	16.07
2728	NASDAQ	NFBK	Mon, Sep 10, 2018	16.19	16.20	16.00	16.01
2727	NASDAQ	NFBK	Fri, Sep 7, 2018	16.13	16.15	15.95	16.13
2726	NASDAQ	NFBK	Thu, Sep 6, 2018	16.21	16.29	15.98	16.14
2725	NASDAQ	NFBK	Wed, Sep 5, 2018	16.20	16.34	16.12	16.23
2724	NASDAQ	NFBK	Tue, Sep 4, 2018	16.22	16.27	15.42	16.23
2723	NASDAQ	NFBK	Fri, Aug 31, 2018	16.15	16.33	16.11	16.28
2722	NASDAQ	NFBK	Thu, Aug 30, 2018	16.21	16.29	16.07	16.15
2721	NASDAQ	NFBK	Wed, Aug 29, 2018	16.28	16.28	16.14	16.21
2720	NASDAQ	NFBK	Tue, Aug 28, 2018	16.54	16.54	16.26	16.26
2719	NASDAQ	NFBK	Mon, Aug 27, 2018	16.64	16.73	16.45	16.48
2718	NASDAQ	NFBK	Fri, Aug 24, 2018	16.64	16.70	16.54	16.60
2717	NASDAQ	NFBK	Thu, Aug 23, 2018	16.65	16.71	16.46	16.62
2716	NASDAQ	NFBK	Wed, Aug 22, 2018	16.63	16.66	16.37	16.64
2715	NASDAQ	NFBK	Tue, Aug 21, 2018	16.44	16.72	16.44	16.62
2714	NASDAQ	NFBK	Mon, Aug 20, 2018	16.56	16.56	16.33	16.44
2713	NASDAQ	NFBK	Fri, Aug 17, 2018	16.47	16.56	16.42	16.54
2712	NASDAQ	NFBK	Thu, Aug 16, 2018	16.20	16.54	16.19	16.52
2711	NASDAQ	NFBK	Wed, Aug 15, 2018	16.30	16.41	16.09	16.16
2710	NASDAQ	NFBK	Tue, Aug 14, 2018	16.08	16.43	16.08	16.32
2709	NASDAQ	NFBK	Mon, Aug 13, 2018	16.20	16.33	16.02	16.03
2708	NASDAQ	NFBK	Fri, Aug 10, 2018	16.26	16.30	16.02	16.20
2707	NASDAQ	NFBK	Thu, Aug 9, 2018	16.25	16.35	16.13	16.34
2706	NASDAQ	NFBK	Wed, Aug 8, 2018	16.02	16.28	16.01	16.27
2705	NASDAQ	NFBK	Tue, Aug 7, 2018	16.22	16.33	16.11	16.15
2704	NASDAQ	NFBK	Mon, Aug 6, 2018	16.35	16.37	16.17	16.25
2703	NASDAQ	NFBK	Fri, Aug 3, 2018	16.58	16.63	16.30	16.37
2702	NASDAQ	NFBK	Thu, Aug 2, 2018	16.40	16.66	16.38	16.64
2701	NASDAQ	NFBK	Wed, Aug 1, 2018	16.67	16.67	16.23	16.49
2700	NASDAQ	NFBK	Tue, Jul 31, 2018	16.22	16.73	16.18	16.66
2699	NASDAQ	NFBK	Mon, Jul 30, 2018	16.22	16.47	16.17	16.18
2698	NASDAQ	NFBK	Fri, Jul 27, 2018	16.78	16.83	16.17	16.21
2697	NASDAQ	NFBK	Thu, Jul 26, 2018	16.75	17.05	16.67	16.79
2696	NASDAQ	NFBK	Wed, Jul 25, 2018	16.95	16.97	16.48	16.69
2695	NASDAQ	NFBK	Tue, Jul 24, 2018	16.73	17.13	16.73	16.96
2694	NASDAQ	NFBK	Mon, Jul 23, 2018	16.92	17.13	16.92	16.98
2693	NASDAQ	NFBK	Fri, Jul 20, 2018	16.94	17.05	16.83	16.98
2692	NASDAQ	NFBK	Thu, Jul 19, 2018	16.90	17.05	16.84	16.95
2691	NASDAQ	NFBK	Wed, Jul 18, 2018	16.81	16.89	16.75	16.89
2690	NASDAQ	NFBK	Tue, Jul 17, 2018	16.99	17.09	16.81	16.84
2689	NASDAQ	NFBK	Mon, Jul 16, 2018	16.90	17.04	16.90	16.98
2688	NASDAQ	NFBK	Fri, Jul 13, 2018	17.01	17.07	16.88	16.90
2687	NASDAQ	NFBK	Thu, Jul 12, 2018	17.18	17.18	16.80	17.02
2686	NASDAQ	NFBK	Wed, Jul 11, 2018	17.02	17.25	16.98	17.11
2685	NASDAQ	NFBK	Tue, Jul 10, 2018	17.27	17.27	16.77	17.12
2684	NASDAQ	NFBK	Mon, Jul 9, 2018	17.16	17.25	17.08	17.22
2683	NASDAQ	NFBK	Fri, Jul 6, 2018	16.95	17.15	16.90	17.07
2682	NASDAQ	NFBK	Thu, Jul 5, 2018	16.91	17.00	16.40	16.98
2681	NASDAQ	NFBK	Tue, Jul 3, 2018	16.79	16.94	16.75	16.85
2680	NASDAQ	NFBK	Mon, Jul 2, 2018	16.60	16.87	16.49	16.87
2679	NASDAQ	NFBK	Fri, Jun 29, 2018	16.70	16.76	16.57	16.62
2678	NASDAQ	NFBK	Thu, Jun 28, 2018	16.71	16.83	16.59	16.62
2677	NASDAQ	NFBK	Wed, Jun 27, 2018	17.26	17.27	16.71	16.72
2676	NASDAQ	NFBK	Tue, Jun 26, 2018	17.25	17.33	17.05	17.29
2675	NASDAQ	NFBK	Mon, Jun 25, 2018	17.21	17.30	17.11	17.24
2674	NASDAQ	NFBK	Fri, Jun 22, 2018	17.11	17.26	17.06	17.20
2673	NASDAQ	NFBK	Thu, Jun 21, 2018	17.03	17.17	16.56	17.06
2672	NASDAQ	NFBK	Wed, Jun 20, 2018	16.90	17.03	16.81	17.02
2671	NASDAQ	NFBK	Tue, Jun 19, 2018	16.59	16.89	16.59	16.87
2670	NASDAQ	NFBK	Mon, Jun 18, 2018	16.50	16.69	16.37	16.68
2669	NASDAQ	NFBK	Fri, Jun 15, 2018	16.28	16.62	16.19	16.58
2668	NASDAQ	NFBK	Thu, Jun 14, 2018	16.39	16.39	16.15	16.37
2667	NASDAQ	NFBK	Wed, Jun 13, 2018	16.46	16.56	16.26	16.32
2666	NASDAQ	NFBK	Tue, Jun 12, 2018	16.68	16.73	16.32	16.42
2665	NASDAQ	NFBK	Mon, Jun 11, 2018	16.76	16.84	16.69	16.74
2664	NASDAQ	NFBK	Fri, Jun 8, 2018	16.88	16.97	16.71	16.75
2663	NASDAQ	NFBK	Thu, Jun 7, 2018	16.78	16.94	16.73	16.90
2662	NASDAQ	NFBK	Wed, Jun 6, 2018	16.61	16.80	16.45	16.77
2661	NASDAQ	NFBK	Tue, Jun 5, 2018	16.58	16.66	16.39	16.60
2660	NASDAQ	NFBK	Mon, Jun 4, 2018	16.42	16.68	16.37	16.63
2659	NASDAQ	NFBK	Fri, Jun 1, 2018	16.40	16.50	16.32	16.37
2658	NASDAQ	NFBK	Thu, May 31, 2018	16.35	16.47	16.26	16.34
2657	NASDAQ	NFBK	Wed, May 30, 2018	16.19	16.47	16.19	16.36
2656	NASDAQ	NFBK	Tue, May 29, 2018	16.36	16.42	15.96	16.11
2655	NASDAQ	NFBK	Fri, May 25, 2018	16.18	16.46	16.18	16.44
2654	NASDAQ	NFBK	Thu, May 24, 2018	16.42	16.42	15.96	16.28
2653	NASDAQ	NFBK	Wed, May 23, 2018	16.36	16.43	16.19	16.41
2652	NASDAQ	NFBK	Tue, May 22, 2018	16.55	16.62	16.23	16.33
2651	NASDAQ	NFBK	Mon, May 21, 2018	16.28	16.53	16.28	16.46
2650	NASDAQ	NFBK	Fri, May 18, 2018	16.20	16.32	16.13	16.25
2649	NASDAQ	NFBK	Thu, May 17, 2018	15.96	16.30	15.93	16.27
2648	NASDAQ	NFBK	Wed, May 16, 2018	15.86	16.03	15.82	15.96
2647	NASDAQ	NFBK	Tue, May 15, 2018	15.72	16.03	15.72	15.82
2646	NASDAQ	NFBK	Mon, May 14, 2018	15.95	15.98	15.76	15.78
2645	NASDAQ	NFBK	Fri, May 11, 2018	15.98	16.11	15.90	15.95
2644	NASDAQ	NFBK	Thu, May 10, 2018	16.22	16.28	15.97	16.00
2643	NASDAQ	NFBK	Wed, May 9, 2018	16.00	16.24	15.94	16.21
2642	NASDAQ	NFBK	Tue, May 8, 2018	15.88	16.00	15.83	15.96
2641	NASDAQ	NFBK	Mon, May 7, 2018	15.95	16.22	15.87	15.96
2640	NASDAQ	NFBK	Fri, May 4, 2018	15.86	16.20	15.83	15.95
2639	NASDAQ	NFBK	Thu, May 3, 2018	15.94	16.03	15.84	15.87
2638	NASDAQ	NFBK	Wed, May 2, 2018	15.90	16.09	15.82	15.97
2637	NASDAQ	NFBK	Tue, May 1, 2018	15.83	15.96	15.64	15.94
2636	NASDAQ	NFBK	Mon, Apr 30, 2018	16.08	16.08	15.84	15.84
2635	NASDAQ	NFBK	Fri, Apr 27, 2018	15.85	16.19	15.85	16.08
2634	NASDAQ	NFBK	Thu, Apr 26, 2018	15.94	15.98	15.66	15.78
2633	NASDAQ	NFBK	Wed, Apr 25, 2018	16.05	16.10	15.82	15.89
2632	NASDAQ	NFBK	Tue, Apr 24, 2018	16.06	16.15	15.69	16.10
2631	NASDAQ	NFBK	Mon, Apr 23, 2018	15.88	16.06	15.81	16.01
2630	NASDAQ	NFBK	Fri, Apr 20, 2018	15.64	15.88	15.64	15.84
2629	NASDAQ	NFBK	Thu, Apr 19, 2018	15.53	15.86	15.53	15.72
2628	NASDAQ	NFBK	Wed, Apr 18, 2018	15.74	15.83	15.59	15.60
2627	NASDAQ	NFBK	Tue, Apr 17, 2018	15.85	15.87	15.56	15.68
2626	NASDAQ	NFBK	Mon, Apr 16, 2018	15.76	15.97	15.61	15.77
2625	NASDAQ	NFBK	Fri, Apr 13, 2018	15.87	15.87	15.65	15.69
2624	NASDAQ	NFBK	Thu, Apr 12, 2018	15.72	16.54	15.48	15.79
2623	NASDAQ	NFBK	Wed, Apr 11, 2018	15.39	15.80	15.38	15.66
2622	NASDAQ	NFBK	Tue, Apr 10, 2018	15.46	15.77	15.43	15.70
2621	NASDAQ	NFBK	Mon, Apr 9, 2018	15.52	15.60	15.33	15.34
2620	NASDAQ	NFBK	Fri, Apr 6, 2018	15.72	15.77	15.33	15.45
2619	NASDAQ	NFBK	Thu, Apr 5, 2018	15.77	15.84	15.46	15.80
2618	NASDAQ	NFBK	Wed, Apr 4, 2018	15.45	15.79	15.43	15.63
2617	NASDAQ	NFBK	Tue, Apr 3, 2018	15.36	15.68	15.29	15.67
2616	NASDAQ	NFBK	Mon, Apr 2, 2018	15.55	15.84	15.14	15.31
2615	NASDAQ	NFBK	Thu, Mar 29, 2018	15.70	15.82	15.52	15.61
2614	NASDAQ	NFBK	Wed, Mar 28, 2018	15.53	15.75	15.47	15.65
2613	NASDAQ	NFBK	Tue, Mar 27, 2018	15.82	15.87	15.46	15.50
2612	NASDAQ	NFBK	Mon, Mar 26, 2018	15.60	15.87	15.35	15.78
2611	NASDAQ	NFBK	Fri, Mar 23, 2018	15.85	15.91	15.33	15.36
2610	NASDAQ	NFBK	Thu, Mar 22, 2018	16.06	16.26	15.74	15.82
2609	NASDAQ	NFBK	Wed, Mar 21, 2018	16.25	16.35	16.09	16.20
2608	NASDAQ	NFBK	Tue, Mar 20, 2018	16.67	16.67	16.22	16.25
2607	NASDAQ	NFBK	Mon, Mar 19, 2018	16.62	16.75	16.32	16.60
2606	NASDAQ	NFBK	Fri, Mar 16, 2018	16.44	16.71	16.44	16.67
2605	NASDAQ	NFBK	Thu, Mar 15, 2018	16.41	16.58	16.23	16.46
2604	NASDAQ	NFBK	Wed, Mar 14, 2018	16.54	16.63	16.28	16.37
2603	NASDAQ	NFBK	Tue, Mar 13, 2018	16.73	16.74	16.43	16.48
2602	NASDAQ	NFBK	Mon, Mar 12, 2018	16.62	16.80	16.48	16.70
2601	NASDAQ	NFBK	Fri, Mar 9, 2018	16.29	16.61	16.17	16.58
2600	NASDAQ	NFBK	Thu, Mar 8, 2018	16.40	16.40	16.11	16.19
2599	NASDAQ	NFBK	Wed, Mar 7, 2018	16.09	16.45	16.09	16.33
2598	NASDAQ	NFBK	Tue, Mar 6, 2018	16.13	16.25	15.84	16.19
2597	NASDAQ	NFBK	Mon, Mar 5, 2018	15.64	16.16	15.54	16.06
2596	NASDAQ	NFBK	Fri, Mar 2, 2018	15.55	15.82	15.45	15.77
2595	NASDAQ	NFBK	Thu, Mar 1, 2018	15.51	15.64	15.41	15.52
2594	NASDAQ	NFBK	Wed, Feb 28, 2018	16.01	16.12	15.51	15.52
2593	NASDAQ	NFBK	Tue, Feb 27, 2018	16.21	16.43	15.96	15.97
2592	NASDAQ	NFBK	Mon, Feb 26, 2018	16.11	16.21	16.02	16.20
2591	NASDAQ	NFBK	Fri, Feb 23, 2018	16.07	16.11	15.98	16.11
2590	NASDAQ	NFBK	Thu, Feb 22, 2018	16.33	16.40	15.97	16.00
2589	NASDAQ	NFBK	Wed, Feb 21, 2018	16.21	16.50	16.20	16.28
2588	NASDAQ	NFBK	Tue, Feb 20, 2018	16.15	16.35	16.11	16.13
2587	NASDAQ	NFBK	Fri, Feb 16, 2018	15.98	16.32	15.98	16.22
2586	NASDAQ	NFBK	Thu, Feb 15, 2018	16.05	16.12	15.86	16.03
2585	NASDAQ	NFBK	Wed, Feb 14, 2018	15.69	15.98	15.69	15.95
2584	NASDAQ	NFBK	Tue, Feb 13, 2018	15.56	15.83	15.56	15.80
2583	NASDAQ	NFBK	Mon, Feb 12, 2018	15.84	15.97	15.43	15.67
2582	NASDAQ	NFBK	Fri, Feb 9, 2018	15.52	15.99	15.47	15.82
2581	NASDAQ	NFBK	Thu, Feb 8, 2018	15.73	15.79	15.36	15.36
2580	NASDAQ	NFBK	Wed, Feb 7, 2018	15.68	15.84	15.47	15.69
2579	NASDAQ	NFBK	Tue, Feb 6, 2018	15.60	16.13	15.27	15.74
2578	NASDAQ	NFBK	Mon, Feb 5, 2018	16.71	16.96	15.95	15.95
2577	NASDAQ	NFBK	Fri, Feb 2, 2018	16.78	16.94	16.61	16.88
2576	NASDAQ	NFBK	Thu, Feb 1, 2018	16.71	16.89	16.53	16.89
2575	NASDAQ	NFBK	Wed, Jan 31, 2018	16.94	17.03	16.73	16.78
2574	NASDAQ	NFBK	Tue, Jan 30, 2018	16.82	16.96	16.75	16.86
2573	NASDAQ	NFBK	Mon, Jan 29, 2018	17.02	17.15	16.87	16.89
2572	NASDAQ	NFBK	Fri, Jan 26, 2018	17.16	17.22	16.91	17.07
2571	NASDAQ	NFBK	Thu, Jan 25, 2018	17.08	17.14	16.70	17.06
2570	NASDAQ	NFBK	Wed, Jan 24, 2018	17.07	17.18	16.83	16.95
2569	NASDAQ	NFBK	Tue, Jan 23, 2018	17.08	17.16	16.53	17.02
2568	NASDAQ	NFBK	Mon, Jan 22, 2018	17.30	17.42	17.08	17.17
2567	NASDAQ	NFBK	Fri, Jan 19, 2018	17.01	17.34	17.01	17.30
2566	NASDAQ	NFBK	Thu, Jan 18, 2018	17.00	17.13	16.90	17.05
2565	NASDAQ	NFBK	Wed, Jan 17, 2018	16.88	17.06	16.75	17.00
2564	NASDAQ	NFBK	Tue, Jan 16, 2018	17.22	17.22	16.83	16.83
2563	NASDAQ	NFBK	Fri, Jan 12, 2018	17.32	17.43	17.03	17.14
2562	NASDAQ	NFBK	Thu, Jan 11, 2018	17.06	17.41	17.00	17.29
2561	NASDAQ	NFBK	Wed, Jan 10, 2018	16.92	17.26	16.84	17.03
2560	NASDAQ	NFBK	Tue, Jan 9, 2018	16.76	17.07	16.76	16.84
2559	NASDAQ	NFBK	Mon, Jan 8, 2018	16.85	16.85	16.72	16.75
2558	NASDAQ	NFBK	Fri, Jan 5, 2018	16.92	16.96	16.71	16.87
2557	NASDAQ	NFBK	Thu, Jan 4, 2018	16.94	17.06	16.74	16.79
2556	NASDAQ	NFBK	Wed, Jan 3, 2018	17.12	17.16	16.71	16.87
2555	NASDAQ	NFBK	Tue, Jan 2, 2018	17.13	17.27	16.93	17.12
2554	NASDAQ	NFBK	Fri, Dec 29, 2017	17.46	17.54	17.07	17.08
2553	NASDAQ	NFBK	Thu, Dec 28, 2017	17.31	17.45	17.26	17.45
2552	NASDAQ	NFBK	Wed, Dec 27, 2017	17.40	17.56	17.25	17.30
2551	NASDAQ	NFBK	Tue, Dec 26, 2017	17.55	17.62	17.26	17.40
2550	NASDAQ	NFBK	Fri, Dec 22, 2017	17.61	17.77	17.52	17.59
2549	NASDAQ	NFBK	Thu, Dec 21, 2017	17.48	17.72	17.44	17.60
2548	NASDAQ	NFBK	Wed, Dec 20, 2017	17.63	17.65	17.29	17.43
2547	NASDAQ	NFBK	Tue, Dec 19, 2017	17.78	17.80	17.36	17.53
2546	NASDAQ	NFBK	Mon, Dec 18, 2017	17.50	18.05	17.50	17.78
2545	NASDAQ	NFBK	Fri, Dec 15, 2017	16.92	17.62	16.92	17.33
2544	NASDAQ	NFBK	Thu, Dec 14, 2017	17.32	17.35	16.88	16.93
2543	NASDAQ	NFBK	Wed, Dec 13, 2017	17.16	17.54	17.09	17.32
2542	NASDAQ	NFBK	Tue, Dec 12, 2017	17.00	17.24	16.97	17.12
2541	NASDAQ	NFBK	Mon, Dec 11, 2017	17.10	17.15	16.89	16.96
2540	NASDAQ	NFBK	Fri, Dec 8, 2017	17.24	17.26	16.97	17.09
2539	NASDAQ	NFBK	Thu, Dec 7, 2017	17.37	17.54	17.23	17.30
2538	NASDAQ	NFBK	Wed, Dec 6, 2017	17.48	17.59	17.36	17.37
2537	NASDAQ	NFBK	Tue, Dec 5, 2017	17.87	17.87	17.48	17.48
2536	NASDAQ	NFBK	Mon, Dec 4, 2017	17.96	18.12	17.76	17.86
2535	NASDAQ	NFBK	Fri, Dec 1, 2017	17.78	17.87	17.04	17.67
2534	NASDAQ	NFBK	Thu, Nov 30, 2017	18.38	18.39	17.64	17.74
2533	NASDAQ	NFBK	Wed, Nov 29, 2017	17.83	18.30	17.75	18.25
2532	NASDAQ	NFBK	Tue, Nov 28, 2017	17.27	17.69	17.19	17.68
2531	NASDAQ	NFBK	Mon, Nov 27, 2017	17.15	17.38	17.06	17.23
2530	NASDAQ	NFBK	Fri, Nov 24, 2017	17.41	17.41	16.53	17.15
2529	NASDAQ	NFBK	Wed, Nov 22, 2017	17.36	17.52	17.19	17.31
2528	NASDAQ	NFBK	Tue, Nov 21, 2017	17.14	17.34	17.05	17.33
2527	NASDAQ	NFBK	Mon, Nov 20, 2017	16.88	17.04	16.71	17.03
2526	NASDAQ	NFBK	Fri, Nov 17, 2017	16.63	16.91	16.56	16.80
2525	NASDAQ	NFBK	Thu, Nov 16, 2017	16.64	16.91	16.56	16.76
2524	NASDAQ	NFBK	Wed, Nov 15, 2017	16.44	16.67	16.29	16.50
2523	NASDAQ	NFBK	Tue, Nov 14, 2017	16.32	16.60	16.31	16.57
2522	NASDAQ	NFBK	Mon, Nov 13, 2017	16.12	16.48	16.12	16.44
2521	NASDAQ	NFBK	Fri, Nov 10, 2017	16.17	16.46	16.15	16.19
2520	NASDAQ	NFBK	Thu, Nov 9, 2017	16.10	16.35	15.96	16.17
2519	NASDAQ	NFBK	Wed, Nov 8, 2017	16.39	16.58	16.05	16.22
2518	NASDAQ	NFBK	Tue, Nov 7, 2017	16.91	16.93	16.40	16.49
2517	NASDAQ	NFBK	Mon, Nov 6, 2017	17.04	17.18	16.83	16.95
2516	NASDAQ	NFBK	Fri, Nov 3, 2017	17.30	17.30	16.99	17.02
2515	NASDAQ	NFBK	Thu, Nov 2, 2017	16.96	17.34	16.81	17.31
2514	NASDAQ	NFBK	Wed, Nov 1, 2017	17.23	17.30	16.79	16.89
2513	NASDAQ	NFBK	Tue, Oct 31, 2017	16.95	17.22	16.76	17.06
2512	NASDAQ	NFBK	Mon, Oct 30, 2017	17.58	17.58	16.72	16.92
2511	NASDAQ	NFBK	Fri, Oct 27, 2017	17.60	17.83	17.50	17.66
2510	NASDAQ	NFBK	Thu, Oct 26, 2017	17.83	17.85	17.20	17.58
2509	NASDAQ	NFBK	Wed, Oct 25, 2017	17.32	17.38	17.07	17.28
2508	NASDAQ	NFBK	Tue, Oct 24, 2017	17.43	17.57	17.29	17.33
2507	NASDAQ	NFBK	Mon, Oct 23, 2017	17.43	17.52	17.26	17.31
2506	NASDAQ	NFBK	Fri, Oct 20, 2017	17.66	17.73	17.41	17.42
2505	NASDAQ	NFBK	Thu, Oct 19, 2017	17.45	17.55	17.25	17.43
2504	NASDAQ	NFBK	Wed, Oct 18, 2017	17.36	17.62	17.29	17.51
2503	NASDAQ	NFBK	Tue, Oct 17, 2017	17.53	17.61	17.30	17.35
2502	NASDAQ	NFBK	Mon, Oct 16, 2017	17.42	17.79	17.31	17.46
2501	NASDAQ	NFBK	Fri, Oct 13, 2017	17.43	17.50	17.31	17.38
2500	NASDAQ	NFBK	Thu, Oct 12, 2017	17.54	17.75	17.41	17.48
2499	NASDAQ	NFBK	Wed, Oct 11, 2017	17.50	17.61	17.42	17.55
2498	NASDAQ	NFBK	Tue, Oct 10, 2017	17.37	17.53	17.24	17.47
2497	NASDAQ	NFBK	Mon, Oct 9, 2017	17.34	17.36	17.15	17.27
2496	NASDAQ	NFBK	Fri, Oct 6, 2017	17.33	17.48	16.99	17.34
2495	NASDAQ	NFBK	Thu, Oct 5, 2017	17.25	17.42	17.19	17.34
2494	NASDAQ	NFBK	Wed, Oct 4, 2017	17.54	17.54	17.09	17.20
2493	NASDAQ	NFBK	Tue, Oct 3, 2017	17.70	17.70	17.26	17.47
2492	NASDAQ	NFBK	Mon, Oct 2, 2017	17.36	17.63	17.11	17.62
2491	NASDAQ	NFBK	Fri, Sep 29, 2017	17.23	17.49	17.21	17.35
2490	NASDAQ	NFBK	Thu, Sep 28, 2017	17.13	17.31	16.89	17.29
2489	NASDAQ	NFBK	Wed, Sep 27, 2017	16.68	17.22	16.55	17.14
2488	NASDAQ	NFBK	Tue, Sep 26, 2017	16.58	16.69	16.54	16.59
2487	NASDAQ	NFBK	Mon, Sep 25, 2017	16.37	16.67	16.37	16.58
2486	NASDAQ	NFBK	Fri, Sep 22, 2017	16.45	16.49	16.35	16.38
2485	NASDAQ	NFBK	Thu, Sep 21, 2017	16.39	16.53	16.25	16.39
2484	NASDAQ	NFBK	Wed, Sep 20, 2017	16.13	16.59	16.12	16.40
2483	NASDAQ	NFBK	Tue, Sep 19, 2017	16.20	16.29	16.14	16.17
2482	NASDAQ	NFBK	Mon, Sep 18, 2017	16.00	16.27	15.98	16.16
2481	NASDAQ	NFBK	Fri, Sep 15, 2017	16.02	16.12	15.76	16.00
2480	NASDAQ	NFBK	Thu, Sep 14, 2017	16.06	16.22	15.96	15.99
2479	NASDAQ	NFBK	Wed, Sep 13, 2017	16.12	16.19	16.01	16.08
2478	NASDAQ	NFBK	Tue, Sep 12, 2017	16.05	16.26	16.05	16.12
2477	NASDAQ	NFBK	Mon, Sep 11, 2017	15.72	16.09	15.72	15.97
2476	NASDAQ	NFBK	Fri, Sep 8, 2017	15.47	15.78	15.40	15.65
2475	NASDAQ	NFBK	Thu, Sep 7, 2017	15.72	15.72	15.36	15.46
2474	NASDAQ	NFBK	Wed, Sep 6, 2017	15.89	16.00	15.62	15.65
2473	NASDAQ	NFBK	Tue, Sep 5, 2017	15.96	16.20	15.77	15.86
2472	NASDAQ	NFBK	Fri, Sep 1, 2017	16.05	16.21	15.98	16.04
2471	NASDAQ	NFBK	Thu, Aug 31, 2017	16.03	16.24	16.03	16.11
2470	NASDAQ	NFBK	Wed, Aug 30, 2017	15.95	16.09	15.95	16.02
2469	NASDAQ	NFBK	Tue, Aug 29, 2017	16.00	16.08	15.89	15.93
2468	NASDAQ	NFBK	Mon, Aug 28, 2017	16.16	16.16	16.03	16.09
2467	NASDAQ	NFBK	Fri, Aug 25, 2017	15.78	16.16	15.72	16.06
2466	NASDAQ	NFBK	Thu, Aug 24, 2017	15.78	15.82	15.61	15.63
2465	NASDAQ	NFBK	Wed, Aug 23, 2017	15.71	15.88	15.62	15.70
2464	NASDAQ	NFBK	Tue, Aug 22, 2017	15.83	16.07	15.60	15.76
2463	NASDAQ	NFBK	Mon, Aug 21, 2017	15.64	15.83	15.61	15.71
2462	NASDAQ	NFBK	Fri, Aug 18, 2017	15.47	15.84	15.46	15.70
2461	NASDAQ	NFBK	Thu, Aug 17, 2017	15.77	15.89	15.56	15.56
2460	NASDAQ	NFBK	Wed, Aug 16, 2017	16.07	16.08	15.83	15.88
2459	NASDAQ	NFBK	Tue, Aug 15, 2017	16.15	16.29	15.91	15.93
2458	NASDAQ	NFBK	Mon, Aug 14, 2017	16.06	16.32	15.93	16.26
2457	NASDAQ	NFBK	Fri, Aug 11, 2017	16.16	16.41	15.73	15.86
2456	NASDAQ	NFBK	Thu, Aug 10, 2017	16.11	16.30	16.06	16.07
2455	NASDAQ	NFBK	Wed, Aug 9, 2017	16.34	16.35	16.05	16.15
2454	NASDAQ	NFBK	Tue, Aug 8, 2017	16.56	16.90	16.43	16.44
2453	NASDAQ	NFBK	Mon, Aug 7, 2017	16.81	16.81	16.54	16.56
2452	NASDAQ	NFBK	Fri, Aug 4, 2017	16.79	16.92	16.75	16.84
2451	NASDAQ	NFBK	Thu, Aug 3, 2017	16.88	16.99	16.62	16.71
2450	NASDAQ	NFBK	Wed, Aug 2, 2017	16.74	16.96	16.73	16.87
2449	NASDAQ	NFBK	Tue, Aug 1, 2017	16.84	16.84	16.66	16.74
2448	NASDAQ	NFBK	Mon, Jul 31, 2017	16.64	16.84	16.61	16.79
2447	NASDAQ	NFBK	Fri, Jul 28, 2017	16.40	16.71	16.37	16.67
2446	NASDAQ	NFBK	Thu, Jul 27, 2017	16.85	16.85	16.15	16.40
2445	NASDAQ	NFBK	Wed, Jul 26, 2017	17.08	17.08	16.68	16.69
2444	NASDAQ	NFBK	Tue, Jul 25, 2017	17.00	17.15	16.90	17.03
2443	NASDAQ	NFBK	Mon, Jul 24, 2017	16.96	17.14	16.81	16.91
2442	NASDAQ	NFBK	Fri, Jul 21, 2017	17.35	17.44	16.95	16.99
2441	NASDAQ	NFBK	Thu, Jul 20, 2017	17.06	17.07	16.44	17.06
2440	NASDAQ	NFBK	Wed, Jul 19, 2017	16.91	17.02	16.84	17.00
2439	NASDAQ	NFBK	Tue, Jul 18, 2017	16.78	16.94	16.78	16.88
2438	NASDAQ	NFBK	Mon, Jul 17, 2017	16.85	16.98	16.75	16.91
2437	NASDAQ	NFBK	Fri, Jul 14, 2017	17.02	17.02	16.66	16.90
2436	NASDAQ	NFBK	Thu, Jul 13, 2017	17.27	17.28	16.98	17.13
2435	NASDAQ	NFBK	Wed, Jul 12, 2017	17.27	17.48	17.05	17.29
2434	NASDAQ	NFBK	Tue, Jul 11, 2017	17.25	17.38	17.05	17.23
2433	NASDAQ	NFBK	Mon, Jul 10, 2017	17.26	17.50	17.22	17.25
2432	NASDAQ	NFBK	Fri, Jul 7, 2017	17.27	17.43	17.15	17.40
2431	NASDAQ	NFBK	Thu, Jul 6, 2017	17.23	17.34	17.10	17.17
2430	NASDAQ	NFBK	Wed, Jul 5, 2017	17.41	17.42	17.17	17.35
2429	NASDAQ	NFBK	Mon, Jul 3, 2017	17.22	17.56	17.20	17.46
2428	NASDAQ	NFBK	Fri, Jun 30, 2017	17.23	17.24	16.99	17.15
2427	NASDAQ	NFBK	Thu, Jun 29, 2017	17.52	17.52	17.00	17.16
2426	NASDAQ	NFBK	Wed, Jun 28, 2017	17.12	17.44	17.12	17.36
2425	NASDAQ	NFBK	Tue, Jun 27, 2017	16.98	17.12	16.89	17.06
2424	NASDAQ	NFBK	Mon, Jun 26, 2017	17.07	17.07	16.76	17.01
2423	NASDAQ	NFBK	Fri, Jun 23, 2017	16.72	17.26	16.57	16.91
2422	NASDAQ	NFBK	Thu, Jun 22, 2017	16.60	16.85	16.50	16.68
2421	NASDAQ	NFBK	Wed, Jun 21, 2017	16.92	16.96	16.55	16.59
2420	NASDAQ	NFBK	Tue, Jun 20, 2017	16.91	17.19	16.77	16.89
2419	NASDAQ	NFBK	Mon, Jun 19, 2017	17.21	17.36	16.97	17.00
2418	NASDAQ	NFBK	Fri, Jun 16, 2017	16.94	17.27	16.94	17.16
2417	NASDAQ	NFBK	Thu, Jun 15, 2017	17.29	17.66	17.21	17.28
2416	NASDAQ	NFBK	Wed, Jun 14, 2017	17.46	17.58	17.20	17.51
2415	NASDAQ	NFBK	Tue, Jun 13, 2017	17.73	18.02	17.46	17.59
2414	NASDAQ	NFBK	Mon, Jun 12, 2017	17.93	18.22	17.40	17.75
2413	NASDAQ	NFBK	Fri, Jun 9, 2017	17.26	17.99	17.09	17.90
2412	NASDAQ	NFBK	Thu, Jun 8, 2017	16.64	17.48	16.57	17.20
2411	NASDAQ	NFBK	Wed, Jun 7, 2017	16.58	16.84	16.50	16.62
2410	NASDAQ	NFBK	Tue, Jun 6, 2017	16.50	16.75	16.50	16.59
2409	NASDAQ	NFBK	Mon, Jun 5, 2017	16.91	17.00	16.62	16.63
2408	NASDAQ	NFBK	Fri, Jun 2, 2017	16.69	17.25	16.69	16.90
2407	NASDAQ	NFBK	Thu, Jun 1, 2017	16.55	16.74	16.44	16.73
2406	NASDAQ	NFBK	Wed, May 31, 2017	16.61	16.61	16.43	16.46
2405	NASDAQ	NFBK	Tue, May 30, 2017	16.57	16.67	16.45	16.60
2404	NASDAQ	NFBK	Fri, May 26, 2017	16.59	16.74	16.55	16.64
2403	NASDAQ	NFBK	Thu, May 25, 2017	16.55	16.74	16.41	16.63
2402	NASDAQ	NFBK	Wed, May 24, 2017	16.94	16.96	16.42	16.47
2401	NASDAQ	NFBK	Tue, May 23, 2017	16.87	17.03	16.66	16.94
2400	NASDAQ	NFBK	Mon, May 22, 2017	16.76	16.85	16.63	16.81
2399	NASDAQ	NFBK	Fri, May 19, 2017	16.76	16.93	16.62	16.71
2398	NASDAQ	NFBK	Thu, May 18, 2017	16.61	17.01	16.61	16.78
2397	NASDAQ	NFBK	Wed, May 17, 2017	17.05	17.19	16.70	16.74
2396	NASDAQ	NFBK	Tue, May 16, 2017	17.56	17.56	17.31	17.40
2395	NASDAQ	NFBK	Mon, May 15, 2017	17.32	17.56	17.32	17.43
2394	NASDAQ	NFBK	Fri, May 12, 2017	17.42	17.46	17.25	17.31
2393	NASDAQ	NFBK	Thu, May 11, 2017	17.76	17.79	17.43	17.47
2392	NASDAQ	NFBK	Wed, May 10, 2017	17.76	17.91	17.75	17.84
2391	NASDAQ	NFBK	Tue, May 9, 2017	17.93	18.19	17.69	17.81
2390	NASDAQ	NFBK	Mon, May 8, 2017	17.84	18.01	17.84	17.90
2389	NASDAQ	NFBK	Fri, May 5, 2017	18.31	18.32	17.90	17.96
2388	NASDAQ	NFBK	Thu, May 4, 2017	18.35	18.54	18.16	18.24
2387	NASDAQ	NFBK	Wed, May 3, 2017	18.13	18.32	18.08	18.25
2386	NASDAQ	NFBK	Tue, May 2, 2017	18.57	18.61	18.24	18.35
2385	NASDAQ	NFBK	Mon, May 1, 2017	18.50	18.89	18.35	18.60
2384	NASDAQ	NFBK	Fri, Apr 28, 2017	18.86	19.08	18.37	18.38
2383	NASDAQ	NFBK	Thu, Apr 27, 2017	18.78	18.98	18.76	18.92
2382	NASDAQ	NFBK	Wed, Apr 26, 2017	18.47	18.93	18.46	18.78
2381	NASDAQ	NFBK	Tue, Apr 25, 2017	18.59	18.70	18.45	18.52
2380	NASDAQ	NFBK	Mon, Apr 24, 2017	18.39	18.52	18.26	18.42
2379	NASDAQ	NFBK	Fri, Apr 21, 2017	18.15	18.20	18.00	18.10
2378	NASDAQ	NFBK	Thu, Apr 20, 2017	17.99	18.20	17.93	18.17
2377	NASDAQ	NFBK	Wed, Apr 19, 2017	17.74	18.03	17.74	17.93
2376	NASDAQ	NFBK	Tue, Apr 18, 2017	17.66	17.85	17.57	17.68
2375	NASDAQ	NFBK	Mon, Apr 17, 2017	17.49	17.76	17.44	17.73
2374	NASDAQ	NFBK	Thu, Apr 13, 2017	17.67	17.71	17.37	17.41
2373	NASDAQ	NFBK	Wed, Apr 12, 2017	18.10	18.10	17.72	17.75
2372	NASDAQ	NFBK	Tue, Apr 11, 2017	17.55	18.19	17.55	18.15
2371	NASDAQ	NFBK	Mon, Apr 10, 2017	17.61	17.91	17.44	17.59
2370	NASDAQ	NFBK	Fri, Apr 7, 2017	17.63	17.78	17.58	17.66
2369	NASDAQ	NFBK	Thu, Apr 6, 2017	17.47	17.75	17.44	17.71
2368	NASDAQ	NFBK	Wed, Apr 5, 2017	17.78	17.95	17.46	17.47
2367	NASDAQ	NFBK	Tue, Apr 4, 2017	17.57	17.77	17.54	17.69
2366	NASDAQ	NFBK	Mon, Apr 3, 2017	18.09	18.19	17.65	17.68
2365	NASDAQ	NFBK	Fri, Mar 31, 2017	17.91	18.27	17.90	18.02
2364	NASDAQ	NFBK	Thu, Mar 30, 2017	17.73	18.18	17.73	18.15
2363	NASDAQ	NFBK	Wed, Mar 29, 2017	17.75	17.81	17.62	17.71
2362	NASDAQ	NFBK	Tue, Mar 28, 2017	17.69	17.84	17.50	17.82
2361	NASDAQ	NFBK	Mon, Mar 27, 2017	17.53	17.83	17.32	17.76
2360	NASDAQ	NFBK	Fri, Mar 24, 2017	17.76	17.96	17.71	17.82
2359	NASDAQ	NFBK	Thu, Mar 23, 2017	17.43	17.88	17.43	17.74
2358	NASDAQ	NFBK	Wed, Mar 22, 2017	17.67	17.76	17.40	17.47
2357	NASDAQ	NFBK	Tue, Mar 21, 2017	18.45	18.54	17.66	17.67
2356	NASDAQ	NFBK	Mon, Mar 20, 2017	18.43	18.53	18.23	18.39
2355	NASDAQ	NFBK	Fri, Mar 17, 2017	18.08	18.56	17.72	18.44
2354	NASDAQ	NFBK	Thu, Mar 16, 2017	18.21	18.39	18.16	18.26
2353	NASDAQ	NFBK	Wed, Mar 15, 2017	18.28	18.46	18.10	18.18
2352	NASDAQ	NFBK	Tue, Mar 14, 2017	18.13	18.29	18.05	18.25
2351	NASDAQ	NFBK	Mon, Mar 13, 2017	18.13	18.33	18.06	18.21
2350	NASDAQ	NFBK	Fri, Mar 10, 2017	18.26	18.34	18.04	18.16
2349	NASDAQ	NFBK	Thu, Mar 9, 2017	18.23	18.42	18.10	18.14
2348	NASDAQ	NFBK	Wed, Mar 8, 2017	18.53	18.75	18.20	18.20
2347	NASDAQ	NFBK	Tue, Mar 7, 2017	18.53	18.69	18.41	18.43
2346	NASDAQ	NFBK	Mon, Mar 6, 2017	18.63	18.69	18.52	18.55
2345	NASDAQ	NFBK	Fri, Mar 3, 2017	18.90	19.00	18.70	18.71
2344	NASDAQ	NFBK	Thu, Mar 2, 2017	19.19	19.19	18.83	18.84
2343	NASDAQ	NFBK	Wed, Mar 1, 2017	19.00	19.25	18.91	19.20
2342	NASDAQ	NFBK	Tue, Feb 28, 2017	18.90	18.92	18.60	18.76
2341	NASDAQ	NFBK	Mon, Feb 27, 2017	18.90	18.97	18.70	18.90
2340	NASDAQ	NFBK	Fri, Feb 24, 2017	18.51	18.91	18.50	18.90
2339	NASDAQ	NFBK	Thu, Feb 23, 2017	18.62	18.72	18.33	18.66
2338	NASDAQ	NFBK	Wed, Feb 22, 2017	18.48	18.61	18.44	18.57
2337	NASDAQ	NFBK	Tue, Feb 21, 2017	18.40	18.55	18.39	18.52
2336	NASDAQ	NFBK	Fri, Feb 17, 2017	18.26	18.36	18.09	18.35
2335	NASDAQ	NFBK	Thu, Feb 16, 2017	18.16	18.28	17.97	18.26
2334	NASDAQ	NFBK	Wed, Feb 15, 2017	18.13	18.19	17.79	18.16
2333	NASDAQ	NFBK	Tue, Feb 14, 2017	17.95	18.22	17.88	18.15
2332	NASDAQ	NFBK	Mon, Feb 13, 2017	17.85	18.07	17.85	18.01
2331	NASDAQ	NFBK	Fri, Feb 10, 2017	17.70	17.85	17.68	17.84
2330	NASDAQ	NFBK	Thu, Feb 9, 2017	17.64	17.78	17.64	17.70
2329	NASDAQ	NFBK	Wed, Feb 8, 2017	17.82	17.84	17.56	17.64
2328	NASDAQ	NFBK	Tue, Feb 7, 2017	18.02	18.07	17.84	17.89
2327	NASDAQ	NFBK	Mon, Feb 6, 2017	18.07	18.12	17.92	18.02
2326	NASDAQ	NFBK	Fri, Feb 3, 2017	18.04	18.31	18.01	18.13
2325	NASDAQ	NFBK	Thu, Feb 2, 2017	17.95	17.95	17.81	17.85
2324	NASDAQ	NFBK	Wed, Feb 1, 2017	18.08	18.29	17.95	17.99
2323	NASDAQ	NFBK	Tue, Jan 31, 2017	17.98	18.15	17.91	18.05
2322	NASDAQ	NFBK	Mon, Jan 30, 2017	18.16	18.18	17.91	18.04
2321	NASDAQ	NFBK	Fri, Jan 27, 2017	18.30	18.38	18.17	18.25
2320	NASDAQ	NFBK	Thu, Jan 26, 2017	18.26	18.39	18.16	18.24
2319	NASDAQ	NFBK	Wed, Jan 25, 2017	18.35	18.49	18.25	18.32
2318	NASDAQ	NFBK	Tue, Jan 24, 2017	18.37	18.41	18.17	18.28
2317	NASDAQ	NFBK	Mon, Jan 23, 2017	18.32	18.43	18.20	18.25
2316	NASDAQ	NFBK	Fri, Jan 20, 2017	18.39	18.66	18.30	18.45
2315	NASDAQ	NFBK	Thu, Jan 19, 2017	18.53	18.53	18.29	18.43
2314	NASDAQ	NFBK	Wed, Jan 18, 2017	18.49	18.55	18.41	18.49
2313	NASDAQ	NFBK	Tue, Jan 17, 2017	18.81	18.81	18.41	18.42
2312	NASDAQ	NFBK	Fri, Jan 13, 2017	19.10	19.34	18.94	18.99
2311	NASDAQ	NFBK	Thu, Jan 12, 2017	19.50	19.50	18.91	19.10
2310	NASDAQ	NFBK	Wed, Jan 11, 2017	19.69	19.69	19.41	19.58
2309	NASDAQ	NFBK	Tue, Jan 10, 2017	19.45	19.69	19.25	19.60
2308	NASDAQ	NFBK	Mon, Jan 9, 2017	19.57	19.65	19.36	19.43
2307	NASDAQ	NFBK	Fri, Jan 6, 2017	20.00	20.00	19.73	19.74
2306	NASDAQ	NFBK	Thu, Jan 5, 2017	20.07	20.12	19.67	19.90
2305	NASDAQ	NFBK	Wed, Jan 4, 2017	20.00	20.16	19.98	20.12
2304	NASDAQ	NFBK	Tue, Jan 3, 2017	20.25	20.36	19.84	19.95
2303	NASDAQ	NFBK	Fri, Dec 30, 2016	20.04	20.08	19.87	19.97
2302	NASDAQ	NFBK	Thu, Dec 29, 2016	20.08	20.31	19.97	20.02
2301	NASDAQ	NFBK	Wed, Dec 28, 2016	20.13	20.20	20.02	20.15
2300	NASDAQ	NFBK	Tue, Dec 27, 2016	19.93	20.20	19.88	20.10
2299	NASDAQ	NFBK	Fri, Dec 23, 2016	20.20	20.29	20.00	20.10
2298	NASDAQ	NFBK	Thu, Dec 22, 2016	20.14	20.39	19.90	20.26
2297	NASDAQ	NFBK	Wed, Dec 21, 2016	20.00	20.24	19.84	20.13
2296	NASDAQ	NFBK	Tue, Dec 20, 2016	19.91	20.11	19.84	20.10
2295	NASDAQ	NFBK	Mon, Dec 19, 2016	19.73	19.94	19.45	19.82
2294	NASDAQ	NFBK	Fri, Dec 16, 2016	20.20	20.25	19.66	20.20
2293	NASDAQ	NFBK	Thu, Dec 15, 2016	20.33	20.39	20.02	20.11
2292	NASDAQ	NFBK	Wed, Dec 14, 2016	20.49	20.56	20.15	20.26
2291	NASDAQ	NFBK	Tue, Dec 13, 2016	20.39	20.59	20.27	20.57
2290	NASDAQ	NFBK	Mon, Dec 12, 2016	20.52	20.53	20.07	20.26
2289	NASDAQ	NFBK	Fri, Dec 9, 2016	20.43	20.50	20.19	20.50
2288	NASDAQ	NFBK	Thu, Dec 8, 2016	19.68	20.47	19.68	20.44
2287	NASDAQ	NFBK	Wed, Dec 7, 2016	19.45	19.67	19.43	19.66
2286	NASDAQ	NFBK	Tue, Dec 6, 2016	18.94	19.46	18.94	19.44
2285	NASDAQ	NFBK	Mon, Dec 5, 2016	18.76	19.00	18.69	19.00
2284	NASDAQ	NFBK	Fri, Dec 2, 2016	18.77	18.77	18.62	18.64
2283	NASDAQ	NFBK	Thu, Dec 1, 2016	18.54	18.73	18.54	18.73
2282	NASDAQ	NFBK	Wed, Nov 30, 2016	18.77	18.85	18.45	18.53
2281	NASDAQ	NFBK	Tue, Nov 29, 2016	18.80	18.93	18.61	18.63
2280	NASDAQ	NFBK	Mon, Nov 28, 2016	18.77	18.85	18.01	18.74
2279	NASDAQ	NFBK	Fri, Nov 25, 2016	18.75	18.84	18.68	18.84
2278	NASDAQ	NFBK	Wed, Nov 23, 2016	18.53	18.75	18.40	18.75
2277	NASDAQ	NFBK	Tue, Nov 22, 2016	18.43	18.66	18.32	18.49
2276	NASDAQ	NFBK	Mon, Nov 21, 2016	18.52	18.56	18.27	18.46
2275	NASDAQ	NFBK	Fri, Nov 18, 2016	18.39	18.62	18.31	18.42
2274	NASDAQ	NFBK	Thu, Nov 17, 2016	18.57	18.60	18.29	18.30
2273	NASDAQ	NFBK	Wed, Nov 16, 2016	18.19	18.45	18.16	18.44
2272	NASDAQ	NFBK	Tue, Nov 15, 2016	18.08	18.29	17.84	18.22
2271	NASDAQ	NFBK	Mon, Nov 14, 2016	18.29	18.57	17.67	18.14
2270	NASDAQ	NFBK	Fri, Nov 11, 2016	17.59	18.25	17.30	18.22
2269	NASDAQ	NFBK	Thu, Nov 10, 2016	17.07	17.60	17.00	17.57
2268	NASDAQ	NFBK	Wed, Nov 9, 2016	16.49	17.00	16.41	17.00
2267	NASDAQ	NFBK	Tue, Nov 8, 2016	16.36	16.45	16.25	16.34
2266	NASDAQ	NFBK	Mon, Nov 7, 2016	16.40	16.40	16.20	16.37
2265	NASDAQ	NFBK	Fri, Nov 4, 2016	16.35	16.44	16.21	16.23
2264	NASDAQ	NFBK	Thu, Nov 3, 2016	16.15	16.38	16.05	16.29
2263	NASDAQ	NFBK	Wed, Nov 2, 2016	16.39	16.39	16.10	16.18
2262	NASDAQ	NFBK	Tue, Nov 1, 2016	16.49	16.50	16.34	16.39
2261	NASDAQ	NFBK	Mon, Oct 31, 2016	16.20	16.50	16.14	16.45
2260	NASDAQ	NFBK	Fri, Oct 28, 2016	16.28	16.30	16.13	16.20
2259	NASDAQ	NFBK	Thu, Oct 27, 2016	16.35	16.37	16.21	16.24
2258	NASDAQ	NFBK	Wed, Oct 26, 2016	15.82	16.27	15.82	16.24
2257	NASDAQ	NFBK	Tue, Oct 25, 2016	16.23	16.25	16.14	16.23
2256	NASDAQ	NFBK	Mon, Oct 24, 2016	16.09	16.25	16.09	16.20
2255	NASDAQ	NFBK	Fri, Oct 21, 2016	15.91	16.22	14.88	16.07
2254	NASDAQ	NFBK	Thu, Oct 20, 2016	16.09	16.15	15.96	16.04
2253	NASDAQ	NFBK	Wed, Oct 19, 2016	16.11	16.15	16.05	16.10
2252	NASDAQ	NFBK	Tue, Oct 18, 2016	16.10	16.14	15.87	16.10
2251	NASDAQ	NFBK	Mon, Oct 17, 2016	16.00	16.11	15.95	16.00
2250	NASDAQ	NFBK	Fri, Oct 14, 2016	15.98	16.10	15.97	16.07
2249	NASDAQ	NFBK	Thu, Oct 13, 2016	16.02	16.02	15.82	15.87
2248	NASDAQ	NFBK	Wed, Oct 12, 2016	16.12	16.23	16.01	16.04
2247	NASDAQ	NFBK	Tue, Oct 11, 2016	16.17	16.21	15.81	16.12
2246	NASDAQ	NFBK	Mon, Oct 10, 2016	16.04	16.24	16.03	16.20
2245	NASDAQ	NFBK	Fri, Oct 7, 2016	16.01	16.08	15.87	16.03
2244	NASDAQ	NFBK	Thu, Oct 6, 2016	16.04	16.06	15.90	16.04
2243	NASDAQ	NFBK	Wed, Oct 5, 2016	16.03	16.19	15.77	16.10
2242	NASDAQ	NFBK	Tue, Oct 4, 2016	15.91	16.11	15.91	15.99
2241	NASDAQ	NFBK	Mon, Oct 3, 2016	16.02	16.02	15.79	15.92
2240	NASDAQ	NFBK	Fri, Sep 30, 2016	15.83	16.16	15.77	16.10
2239	NASDAQ	NFBK	Thu, Sep 29, 2016	15.98	16.00	15.73	15.75
2238	NASDAQ	NFBK	Wed, Sep 28, 2016	15.92	16.02	15.85	16.01
2237	NASDAQ	NFBK	Tue, Sep 27, 2016	15.94	16.07	15.88	15.95
2236	NASDAQ	NFBK	Mon, Sep 26, 2016	16.09	16.09	15.14	15.95
2235	NASDAQ	NFBK	Fri, Sep 23, 2016	16.19	16.22	16.06	16.18
2234	NASDAQ	NFBK	Thu, Sep 22, 2016	16.02	16.25	15.89	16.25
2233	NASDAQ	NFBK	Wed, Sep 21, 2016	15.96	16.05	15.89	16.04
2232	NASDAQ	NFBK	Tue, Sep 20, 2016	16.02	16.04	15.90	15.92
2231	NASDAQ	NFBK	Mon, Sep 19, 2016	15.74	16.01	15.74	15.97
2230	NASDAQ	NFBK	Fri, Sep 16, 2016	15.77	15.91	15.58	15.77
2229	NASDAQ	NFBK	Thu, Sep 15, 2016	15.71	15.79	15.66	15.74
2228	NASDAQ	NFBK	Wed, Sep 14, 2016	15.99	15.99	15.65	15.68
2227	NASDAQ	NFBK	Tue, Sep 13, 2016	15.87	16.05	15.80	15.98
2226	NASDAQ	NFBK	Mon, Sep 12, 2016	15.92	16.06	15.79	15.98
2225	NASDAQ	NFBK	Fri, Sep 9, 2016	16.06	16.18	16.00	16.01
2224	NASDAQ	NFBK	Thu, Sep 8, 2016	16.17	16.24	16.12	16.15
2223	NASDAQ	NFBK	Wed, Sep 7, 2016	16.22	16.24	16.10	16.14
2222	NASDAQ	NFBK	Tue, Sep 6, 2016	15.93	16.28	15.93	16.24
2221	NASDAQ	NFBK	Fri, Sep 2, 2016	15.90	15.99	15.89	15.96
2220	NASDAQ	NFBK	Thu, Sep 1, 2016	15.90	15.95	15.78	15.92
2219	NASDAQ	NFBK	Wed, Aug 31, 2016	15.87	15.99	15.86	15.89
2218	NASDAQ	NFBK	Tue, Aug 30, 2016	15.80	15.95	15.79	15.91
2217	NASDAQ	NFBK	Mon, Aug 29, 2016	15.75	15.89	15.75	15.80
2216	NASDAQ	NFBK	Fri, Aug 26, 2016	15.95	15.97	15.56	15.79
2215	NASDAQ	NFBK	Thu, Aug 25, 2016	15.85	15.94	15.81	15.91
2214	NASDAQ	NFBK	Wed, Aug 24, 2016	15.78	15.90	15.69	15.87
2213	NASDAQ	NFBK	Tue, Aug 23, 2016	15.70	15.78	15.70	15.77
2212	NASDAQ	NFBK	Mon, Aug 22, 2016	15.65	15.74	15.49	15.73
2211	NASDAQ	NFBK	Fri, Aug 19, 2016	15.71	15.72	15.58	15.66
2210	NASDAQ	NFBK	Thu, Aug 18, 2016	15.54	15.74	15.54	15.72
2209	NASDAQ	NFBK	Wed, Aug 17, 2016	15.47	15.60	15.29	15.58
2208	NASDAQ	NFBK	Tue, Aug 16, 2016	15.47	15.53	15.38	15.44
2207	NASDAQ	NFBK	Mon, Aug 15, 2016	15.46	15.51	15.25	15.48
2206	NASDAQ	NFBK	Fri, Aug 12, 2016	15.44	15.47	15.33	15.43
2205	NASDAQ	NFBK	Thu, Aug 11, 2016	15.44	15.54	15.42	15.49
2204	NASDAQ	NFBK	Wed, Aug 10, 2016	15.43	15.56	15.37	15.45
2203	NASDAQ	NFBK	Tue, Aug 9, 2016	15.33	15.44	15.31	15.43
2202	NASDAQ	NFBK	Mon, Aug 8, 2016	15.34	15.39	15.27	15.33
2201	NASDAQ	NFBK	Fri, Aug 5, 2016	15.07	15.45	15.07	15.43
2200	NASDAQ	NFBK	Thu, Aug 4, 2016	15.11	15.18	15.02	15.03
2199	NASDAQ	NFBK	Wed, Aug 3, 2016	15.05	15.15	15.02	15.13
2198	NASDAQ	NFBK	Tue, Aug 2, 2016	14.99	15.10	14.99	15.02
2197	NASDAQ	NFBK	Mon, Aug 1, 2016	14.89	15.09	14.86	15.00
2196	NASDAQ	NFBK	Fri, Jul 29, 2016	14.98	15.07	14.88	14.93
2195	NASDAQ	NFBK	Thu, Jul 28, 2016	15.09	15.09	14.87	14.94
2194	NASDAQ	NFBK	Wed, Jul 27, 2016	15.00	15.14	14.91	15.10
2193	NASDAQ	NFBK	Tue, Jul 26, 2016	15.08	15.17	15.03	15.09
2192	NASDAQ	NFBK	Mon, Jul 25, 2016	15.11	15.19	15.01	15.11
2191	NASDAQ	NFBK	Fri, Jul 22, 2016	15.09	15.24	14.84	15.18
2190	NASDAQ	NFBK	Thu, Jul 21, 2016	15.16	15.26	15.02	15.04
2189	NASDAQ	NFBK	Wed, Jul 20, 2016	15.08	15.22	14.97	15.09
2188	NASDAQ	NFBK	Tue, Jul 19, 2016	15.12	15.24	14.99	15.00
2187	NASDAQ	NFBK	Mon, Jul 18, 2016	15.25	15.30	15.11	15.11
2186	NASDAQ	NFBK	Fri, Jul 15, 2016	15.32	15.36	15.20	15.29
2185	NASDAQ	NFBK	Thu, Jul 14, 2016	15.21	15.46	15.19	15.23
2184	NASDAQ	NFBK	Wed, Jul 13, 2016	15.11	15.18	14.93	15.15
2183	NASDAQ	NFBK	Tue, Jul 12, 2016	15.00	15.18	14.96	15.11
2182	NASDAQ	NFBK	Mon, Jul 11, 2016	14.78	15.05	14.78	15.02
2181	NASDAQ	NFBK	Fri, Jul 8, 2016	14.72	14.79	14.66	14.77
2180	NASDAQ	NFBK	Thu, Jul 7, 2016	14.55	14.68	14.50	14.61
2179	NASDAQ	NFBK	Wed, Jul 6, 2016	14.52	14.61	14.38	14.54
2178	NASDAQ	NFBK	Tue, Jul 5, 2016	14.72	14.72	14.53	14.63
2177	NASDAQ	NFBK	Fri, Jul 1, 2016	14.80	14.87	14.64	14.72
2176	NASDAQ	NFBK	Thu, Jun 30, 2016	14.48	14.84	14.43	14.83
2175	NASDAQ	NFBK	Wed, Jun 29, 2016	14.54	14.55	14.38	14.53
2174	NASDAQ	NFBK	Tue, Jun 28, 2016	14.53	14.56	14.31	14.39
2173	NASDAQ	NFBK	Mon, Jun 27, 2016	14.48	14.58	14.31	14.39
2172	NASDAQ	NFBK	Fri, Jun 24, 2016	14.60	14.74	14.46	14.61
2171	NASDAQ	NFBK	Thu, Jun 23, 2016	14.90	15.01	14.88	14.96
2170	NASDAQ	NFBK	Wed, Jun 22, 2016	14.75	14.87	14.71	14.76
2169	NASDAQ	NFBK	Tue, Jun 21, 2016	14.76	14.85	14.72	14.75
2168	NASDAQ	NFBK	Mon, Jun 20, 2016	14.79	14.88	14.75	14.76
2167	NASDAQ	NFBK	Fri, Jun 17, 2016	14.82	14.86	14.65	14.75
2166	NASDAQ	NFBK	Thu, Jun 16, 2016	14.72	14.85	14.65	14.82
2165	NASDAQ	NFBK	Wed, Jun 15, 2016	14.96	14.96	14.70	14.73
2164	NASDAQ	NFBK	Tue, Jun 14, 2016	14.92	14.95	14.74	14.90
2163	NASDAQ	NFBK	Mon, Jun 13, 2016	15.26	15.34	14.86	14.93
2162	NASDAQ	NFBK	Fri, Jun 10, 2016	15.33	15.42	15.17	15.31
2161	NASDAQ	NFBK	Thu, Jun 9, 2016	15.46	15.46	15.26	15.37
2160	NASDAQ	NFBK	Wed, Jun 8, 2016	15.40	15.53	15.40	15.50
2159	NASDAQ	NFBK	Tue, Jun 7, 2016	15.42	15.52	15.39	15.48
2158	NASDAQ	NFBK	Mon, Jun 6, 2016	15.27	15.54	15.25	15.42
2157	NASDAQ	NFBK	Fri, Jun 3, 2016	15.48	15.50	15.17	15.29
2156	NASDAQ	NFBK	Thu, Jun 2, 2016	15.62	15.62	15.38	15.56
2155	NASDAQ	NFBK	Wed, Jun 1, 2016	15.59	15.76	15.46	15.69
2154	NASDAQ	NFBK	Tue, May 31, 2016	15.66	15.66	15.48	15.55
2153	NASDAQ	NFBK	Fri, May 27, 2016	15.51	15.62	15.51	15.59
2152	NASDAQ	NFBK	Thu, May 26, 2016	15.68	15.68	15.52	15.53
2151	NASDAQ	NFBK	Wed, May 25, 2016	15.74	15.87	15.57	15.62
2150	NASDAQ	NFBK	Tue, May 24, 2016	15.35	15.75	15.35	15.68
2149	NASDAQ	NFBK	Mon, May 23, 2016	15.45	15.51	15.36	15.40
2148	NASDAQ	NFBK	Fri, May 20, 2016	15.36	15.51	15.28	15.43
2147	NASDAQ	NFBK	Thu, May 19, 2016	15.39	15.60	15.17	15.28
2146	NASDAQ	NFBK	Wed, May 18, 2016	15.13	15.46	15.13	15.44
2145	NASDAQ	NFBK	Tue, May 17, 2016	15.38	15.38	15.03	15.13
2144	NASDAQ	NFBK	Mon, May 16, 2016	15.26	15.53	15.19	15.36
2143	NASDAQ	NFBK	Fri, May 13, 2016	15.44	15.52	15.26	15.26
2142	NASDAQ	NFBK	Thu, May 12, 2016	15.49	15.58	15.41	15.52
2141	NASDAQ	NFBK	Wed, May 11, 2016	15.61	15.63	15.44	15.48
2140	NASDAQ	NFBK	Tue, May 10, 2016	15.53	15.73	15.41	15.60
2139	NASDAQ	NFBK	Mon, May 9, 2016	15.68	15.71	15.55	15.55
2138	NASDAQ	NFBK	Fri, May 6, 2016	15.61	15.96	15.51	15.74
2137	NASDAQ	NFBK	Thu, May 5, 2016	15.72	15.86	15.60	15.60
2136	NASDAQ	NFBK	Wed, May 4, 2016	15.78	15.83	15.60	15.71
2135	NASDAQ	NFBK	Tue, May 3, 2016	15.86	15.94	15.69	15.79
2134	NASDAQ	NFBK	Mon, May 2, 2016	15.93	16.18	15.84	15.97
2133	NASDAQ	NFBK	Fri, Apr 29, 2016	16.02	16.07	15.77	15.86
2132	NASDAQ	NFBK	Thu, Apr 28, 2016	16.29	16.49	15.90	15.95
2131	NASDAQ	NFBK	Wed, Apr 27, 2016	16.52	16.54	16.28	16.47
2130	NASDAQ	NFBK	Tue, Apr 26, 2016	16.43	16.58	16.04	16.52
2129	NASDAQ	NFBK	Mon, Apr 25, 2016	16.46	16.46	16.28	16.38
2128	NASDAQ	NFBK	Fri, Apr 22, 2016	16.39	16.55	16.39	16.52
2127	NASDAQ	NFBK	Thu, Apr 21, 2016	16.40	16.53	16.29	16.38
2126	NASDAQ	NFBK	Wed, Apr 20, 2016	16.41	16.58	16.39	16.47
2125	NASDAQ	NFBK	Tue, Apr 19, 2016	16.38	16.49	16.36	16.47
2124	NASDAQ	NFBK	Mon, Apr 18, 2016	16.25	16.45	16.25	16.44
2123	NASDAQ	NFBK	Fri, Apr 15, 2016	16.34	16.48	16.32	16.36
2122	NASDAQ	NFBK	Thu, Apr 14, 2016	16.38	16.57	16.35	16.43
2121	NASDAQ	NFBK	Wed, Apr 13, 2016	16.40	16.57	16.09	16.46
2120	NASDAQ	NFBK	Tue, Apr 12, 2016	16.32	16.44	16.20	16.39
2119	NASDAQ	NFBK	Mon, Apr 11, 2016	16.15	16.41	16.15	16.35
2118	NASDAQ	NFBK	Fri, Apr 8, 2016	16.09	16.30	15.96	16.15
2117	NASDAQ	NFBK	Thu, Apr 7, 2016	16.15	16.18	15.88	16.03
2116	NASDAQ	NFBK	Wed, Apr 6, 2016	16.15	16.30	16.03	16.25
2115	NASDAQ	NFBK	Tue, Apr 5, 2016	16.28	16.28	16.28	16.17
2114	NASDAQ	NFBK	Mon, Apr 4, 2016	16.42	16.50	16.27	16.28
2113	NASDAQ	NFBK	Fri, Apr 1, 2016	16.34	16.57	16.30	16.44
2112	NASDAQ	NFBK	Thu, Mar 31, 2016	16.60	16.68	16.43	16.58
2111	NASDAQ	NFBK	Wed, Mar 30, 2016	16.63	16.68	16.49	16.58
2110	NASDAQ	NFBK	Tue, Mar 29, 2016	16.33	16.59	16.06	16.36
2109	NASDAQ	NFBK	Mon, Mar 28, 2016	16.25	16.41	16.21	16.34
2108	NASDAQ	NFBK	Thu, Mar 24, 2016	16.11	16.11	16.11	16.18
2107	NASDAQ	NFBK	Wed, Mar 23, 2016	16.34	16.47	16.10	16.11
2106	NASDAQ	NFBK	Tue, Mar 22, 2016	16.32	16.43	16.23	16.35
2105	NASDAQ	NFBK	Mon, Mar 21, 2016	16.34	16.49	16.27	16.33
2104	NASDAQ	NFBK	Fri, Mar 18, 2016	16.43	16.59	16.35	16.41
2103	NASDAQ	NFBK	Thu, Mar 17, 2016	16.06	16.40	15.96	16.34
2102	NASDAQ	NFBK	Wed, Mar 16, 2016	16.09	16.21	15.95	16.00
2101	NASDAQ	NFBK	Tue, Mar 15, 2016	16.20	16.20	16.20	16.17
2100	NASDAQ	NFBK	Mon, Mar 14, 2016	16.27	16.38	16.06	16.20
2099	NASDAQ	NFBK	Fri, Mar 11, 2016	16.24	16.31	16.10	16.29
2098	NASDAQ	NFBK	Thu, Mar 10, 2016	16.04	16.29	16.02	16.08
2097	NASDAQ	NFBK	Wed, Mar 9, 2016	16.28	16.28	16.28	16.08
2096	NASDAQ	NFBK	Tue, Mar 8, 2016	16.22	16.45	15.67	16.33
2095	NASDAQ	NFBK	Mon, Mar 7, 2016	16.15	16.35	16.04	16.33
2094	NASDAQ	NFBK	Fri, Mar 4, 2016	16.09	16.09	16.09	16.23
2093	NASDAQ	NFBK	Thu, Mar 3, 2016	15.98	15.98	15.98	16.09
2092	NASDAQ	NFBK	Wed, Mar 2, 2016	15.87	15.99	15.74	15.91
2091	NASDAQ	NFBK	Tue, Mar 1, 2016	15.71	15.71	15.71	15.91
2090	NASDAQ	NFBK	Mon, Feb 29, 2016	15.66	15.88	15.37	15.71
2089	NASDAQ	NFBK	Fri, Feb 26, 2016	15.66	15.66	15.66	15.67
2088	NASDAQ	NFBK	Thu, Feb 25, 2016	15.35	15.69	15.35	15.66
2087	NASDAQ	NFBK	Wed, Feb 24, 2016	15.23	15.41	15.18	15.36
2086	NASDAQ	NFBK	Tue, Feb 23, 2016	15.31	15.42	15.30	15.30
2085	NASDAQ	NFBK	Mon, Feb 22, 2016	15.44	15.60	15.30	15.32
2084	NASDAQ	NFBK	Fri, Feb 19, 2016	15.32	15.46	15.28	15.35
2083	NASDAQ	NFBK	Thu, Feb 18, 2016	15.35	15.44	15.11	15.32
2082	NASDAQ	NFBK	Wed, Feb 17, 2016	15.42	15.50	15.31	15.36
2081	NASDAQ	NFBK	Tue, Feb 16, 2016	15.25	15.54	15.12	15.32
2080	NASDAQ	NFBK	Fri, Feb 12, 2016	14.98	15.24	14.94	15.13
2079	NASDAQ	NFBK	Thu, Feb 11, 2016	15.06	15.14	14.73	14.79
2078	NASDAQ	NFBK	Wed, Feb 10, 2016	15.25	15.38	15.17	15.25
2077	NASDAQ	NFBK	Tue, Feb 9, 2016	15.01	15.25	14.95	15.20
2076	NASDAQ	NFBK	Mon, Feb 8, 2016	14.76	15.18	14.76	15.15
2075	NASDAQ	NFBK	Fri, Feb 5, 2016	15.01	15.18	14.92	14.95
2074	NASDAQ	NFBK	Thu, Feb 4, 2016	15.10	15.44	15.02	15.04
2073	NASDAQ	NFBK	Wed, Feb 3, 2016	15.26	15.26	14.96	15.11
2072	NASDAQ	NFBK	Tue, Feb 2, 2016	15.35	15.39	15.17	15.21
2071	NASDAQ	NFBK	Mon, Feb 1, 2016	15.39	15.62	15.20	15.50
2070	NASDAQ	NFBK	Fri, Jan 29, 2016	15.30	15.49	15.26	15.48
2069	NASDAQ	NFBK	Thu, Jan 28, 2016	14.92	15.40	14.92	15.29
2068	NASDAQ	NFBK	Wed, Jan 27, 2016	14.88	15.05	14.71	14.74
2067	NASDAQ	NFBK	Tue, Jan 26, 2016	14.50	14.89	14.50	14.89
2066	NASDAQ	NFBK	Mon, Jan 25, 2016	14.56	14.63	14.43	14.50
2065	NASDAQ	NFBK	Fri, Jan 22, 2016	14.76	14.86	14.52	14.57
2064	NASDAQ	NFBK	Thu, Jan 21, 2016	14.81	14.93	14.61	14.65
2063	NASDAQ	NFBK	Wed, Jan 20, 2016	14.59	14.90	14.51	14.78
2062	NASDAQ	NFBK	Tue, Jan 19, 2016	15.03	15.06	14.64	14.75
2061	NASDAQ	NFBK	Fri, Jan 15, 2016	14.66	15.00	14.66	14.95
2060	NASDAQ	NFBK	Thu, Jan 14, 2016	14.91	15.16	14.81	15.00
2059	NASDAQ	NFBK	Wed, Jan 13, 2016	15.52	15.55	14.87	14.98
2058	NASDAQ	NFBK	Tue, Jan 12, 2016	15.58	15.65	15.36	15.57
2057	NASDAQ	NFBK	Mon, Jan 11, 2016	15.41	15.69	15.39	15.48
2056	NASDAQ	NFBK	Fri, Jan 8, 2016	15.63	15.70	15.37	15.41
2055	NASDAQ	NFBK	Thu, Jan 7, 2016	15.57	15.71	15.55	15.60
2054	NASDAQ	NFBK	Wed, Jan 6, 2016	15.44	15.75	15.44	15.65
2053	NASDAQ	NFBK	Tue, Jan 5, 2016	15.56	15.81	15.43	15.64
2052	NASDAQ	NFBK	Mon, Jan 4, 2016	15.67	15.79	15.46	15.52
2051	NASDAQ	NFBK	Thu, Dec 31, 2015	16.28	16.28	15.91	15.92
2050	NASDAQ	NFBK	Wed, Dec 30, 2015	16.36	16.40	16.28	16.30
2049	NASDAQ	NFBK	Tue, Dec 29, 2015	16.19	16.37	16.14	16.35
2048	NASDAQ	NFBK	Mon, Dec 28, 2015	16.18	16.22	16.05	16.19
2047	NASDAQ	NFBK	Thu, Dec 24, 2015	16.16	16.30	16.15	16.22
2046	NASDAQ	NFBK	Wed, Dec 23, 2015	16.23	16.29	16.07	16.14
2045	NASDAQ	NFBK	Tue, Dec 22, 2015	16.18	16.22	15.84	16.18
2044	NASDAQ	NFBK	Mon, Dec 21, 2015	16.26	16.30	15.86	16.14
2043	NASDAQ	NFBK	Fri, Dec 18, 2015	16.25	16.25	15.85	16.20
2042	NASDAQ	NFBK	Thu, Dec 17, 2015	16.23	16.30	16.15	16.26
2041	NASDAQ	NFBK	Wed, Dec 16, 2015	16.03	16.24	15.80	16.22
2040	NASDAQ	NFBK	Tue, Dec 15, 2015	15.83	16.04	15.76	16.01
2039	NASDAQ	NFBK	Mon, Dec 14, 2015	15.43	15.76	15.41	15.73
2038	NASDAQ	NFBK	Fri, Dec 11, 2015	15.35	15.60	15.35	15.41
2037	NASDAQ	NFBK	Thu, Dec 10, 2015	15.60	15.77	15.55	15.56
2036	NASDAQ	NFBK	Wed, Dec 9, 2015	15.75	15.87	15.57	15.63
2035	NASDAQ	NFBK	Tue, Dec 8, 2015	15.69	15.91	15.67	15.79
2034	NASDAQ	NFBK	Mon, Dec 7, 2015	15.95	16.02	15.71	15.80
2033	NASDAQ	NFBK	Fri, Dec 4, 2015	15.82	16.04	15.77	15.95
2032	NASDAQ	NFBK	Thu, Dec 3, 2015	15.94	16.11	15.78	15.81
2031	NASDAQ	NFBK	Wed, Dec 2, 2015	16.07	16.19	15.91	15.92
2030	NASDAQ	NFBK	Tue, Dec 1, 2015	16.00	16.13	15.84	16.06
2029	NASDAQ	NFBK	Mon, Nov 30, 2015	15.92	16.02	15.79	15.93
2028	NASDAQ	NFBK	Fri, Nov 27, 2015	15.91	15.96	15.78	15.91
2027	NASDAQ	NFBK	Wed, Nov 25, 2015	15.86	15.91	15.71	15.91
2026	NASDAQ	NFBK	Tue, Nov 24, 2015	15.77	15.88	15.65	15.84
2025	NASDAQ	NFBK	Mon, Nov 23, 2015	15.81	15.91	15.71	15.84
2024	NASDAQ	NFBK	Fri, Nov 20, 2015	15.82	15.90	15.64	15.83
2023	NASDAQ	NFBK	Thu, Nov 19, 2015	15.79	15.79	15.64	15.75
2022	NASDAQ	NFBK	Wed, Nov 18, 2015	15.57	15.77	15.45	15.76
2021	NASDAQ	NFBK	Tue, Nov 17, 2015	15.59	15.68	15.47	15.57
2020	NASDAQ	NFBK	Mon, Nov 16, 2015	15.56	15.76	15.43	15.54
2019	NASDAQ	NFBK	Fri, Nov 13, 2015	15.52	15.86	15.44	15.56
2018	NASDAQ	NFBK	Thu, Nov 12, 2015	15.77	15.87	15.58	15.62
2017	NASDAQ	NFBK	Wed, Nov 11, 2015	15.99	16.13	15.84	15.87
2016	NASDAQ	NFBK	Tue, Nov 10, 2015	15.78	16.09	15.78	15.94
2015	NASDAQ	NFBK	Mon, Nov 9, 2015	15.90	15.96	15.69	15.81
2014	NASDAQ	NFBK	Fri, Nov 6, 2015	15.91	16.11	15.85	15.96
2013	NASDAQ	NFBK	Thu, Nov 5, 2015	15.93	16.12	15.87	15.98
2012	NASDAQ	NFBK	Wed, Nov 4, 2015	15.82	15.95	15.75	15.93
2011	NASDAQ	NFBK	Tue, Nov 3, 2015	15.44	15.77	15.32	15.70
2010	NASDAQ	NFBK	Mon, Nov 2, 2015	15.33	15.59	15.31	15.49
2009	NASDAQ	NFBK	Fri, Oct 30, 2015	15.70	15.76	15.21	15.32
2008	NASDAQ	NFBK	Thu, Oct 29, 2015	15.73	15.94	15.65	15.71
2007	NASDAQ	NFBK	Wed, Oct 28, 2015	15.51	15.80	15.48	15.80
2006	NASDAQ	NFBK	Tue, Oct 27, 2015	15.47	15.60	15.33	15.51
2005	NASDAQ	NFBK	Mon, Oct 26, 2015	15.58	15.63	15.20	15.53
2004	NASDAQ	NFBK	Fri, Oct 23, 2015	15.59	15.64	15.45	15.60
2003	NASDAQ	NFBK	Thu, Oct 22, 2015	15.43	15.66	15.38	15.50
2002	NASDAQ	NFBK	Wed, Oct 21, 2015	15.60	15.60	15.27	15.30
2001	NASDAQ	NFBK	Tue, Oct 20, 2015	15.39	15.54	15.32	15.51
2000	NASDAQ	NFBK	Mon, Oct 19, 2015	15.35	15.54	15.33	15.41
1999	NASDAQ	NFBK	Fri, Oct 16, 2015	15.48	15.49	15.27	15.41
1998	NASDAQ	NFBK	Thu, Oct 15, 2015	15.14	15.44	15.11	15.44
1997	NASDAQ	NFBK	Wed, Oct 14, 2015	15.32	15.48	15.02	15.08
1996	NASDAQ	NFBK	Tue, Oct 13, 2015	15.42	15.49	15.33	15.34
1995	NASDAQ	NFBK	Mon, Oct 12, 2015	15.27	15.47	15.25	15.47
1994	NASDAQ	NFBK	Fri, Oct 9, 2015	15.42	15.42	15.21	15.25
1993	NASDAQ	NFBK	Thu, Oct 8, 2015	15.24	15.39	15.23	15.36
1992	NASDAQ	NFBK	Wed, Oct 7, 2015	15.16	15.30	15.00	15.28
1991	NASDAQ	NFBK	Tue, Oct 6, 2015	15.19	15.28	15.05	15.13
1990	NASDAQ	NFBK	Mon, Oct 5, 2015	15.13	15.25	15.07	15.19
1989	NASDAQ	NFBK	Fri, Oct 2, 2015	14.97	15.02	14.71	15.01
1988	NASDAQ	NFBK	Thu, Oct 1, 2015	15.18	15.21	15.00	15.11
1987	NASDAQ	NFBK	Wed, Sep 30, 2015	15.20	15.26	15.08	15.21
1986	NASDAQ	NFBK	Tue, Sep 29, 2015	15.19	15.27	15.06	15.11
1985	NASDAQ	NFBK	Mon, Sep 28, 2015	15.20	15.28	15.13	15.17
1984	NASDAQ	NFBK	Fri, Sep 25, 2015	15.37	15.38	15.20	15.21
1983	NASDAQ	NFBK	Thu, Sep 24, 2015	15.12	15.35	15.04	15.28
1982	NASDAQ	NFBK	Wed, Sep 23, 2015	15.15	15.29	15.13	15.20
1981	NASDAQ	NFBK	Tue, Sep 22, 2015	15.07	15.23	15.07	15.15
1980	NASDAQ	NFBK	Mon, Sep 21, 2015	15.01	15.22	15.01	15.19
1979	NASDAQ	NFBK	Fri, Sep 18, 2015	14.93	15.12	14.85	14.91
1978	NASDAQ	NFBK	Thu, Sep 17, 2015	15.18	15.39	15.01	15.09
1977	NASDAQ	NFBK	Wed, Sep 16, 2015	15.23	15.36	15.10	15.16
1976	NASDAQ	NFBK	Tue, Sep 15, 2015	15.16	15.30	15.14	15.25
1975	NASDAQ	NFBK	Mon, Sep 14, 2015	15.15	15.20	15.10	15.14
1974	NASDAQ	NFBK	Fri, Sep 11, 2015	14.96	15.15	14.82	15.15
1973	NASDAQ	NFBK	Thu, Sep 10, 2015	14.95	15.17	14.92	15.03
1972	NASDAQ	NFBK	Wed, Sep 9, 2015	15.07	15.08	14.93	14.95
1971	NASDAQ	NFBK	Tue, Sep 8, 2015	14.98	15.01	14.86	14.98
1970	NASDAQ	NFBK	Fri, Sep 4, 2015	14.73	14.89	14.64	14.82
1969	NASDAQ	NFBK	Thu, Sep 3, 2015	14.82	14.92	14.78	14.86
1968	NASDAQ	NFBK	Wed, Sep 2, 2015	14.78	14.87	14.65	14.80
1967	NASDAQ	NFBK	Tue, Sep 1, 2015	14.77	14.86	14.61	14.65
1966	NASDAQ	NFBK	Mon, Aug 31, 2015	14.79	14.98	14.79	14.97
1965	NASDAQ	NFBK	Fri, Aug 28, 2015	14.75	14.89	14.60	14.85
1964	NASDAQ	NFBK	Thu, Aug 27, 2015	14.90	14.90	14.61	14.78
1963	NASDAQ	NFBK	Wed, Aug 26, 2015	15.11	15.11	14.71	14.79
1962	NASDAQ	NFBK	Tue, Aug 25, 2015	15.11	15.12	14.86	14.87
1961	NASDAQ	NFBK	Mon, Aug 24, 2015	14.90	15.25	14.89	14.92
1960	NASDAQ	NFBK	Fri, Aug 21, 2015	14.98	15.48	14.98	15.36
1959	NASDAQ	NFBK	Thu, Aug 20, 2015	15.26	15.35	15.08	15.20
1958	NASDAQ	NFBK	Wed, Aug 19, 2015	15.37	15.49	15.27	15.36
1957	NASDAQ	NFBK	Tue, Aug 18, 2015	15.40	15.50	15.29	15.41
1956	NASDAQ	NFBK	Mon, Aug 17, 2015	15.27	15.48	15.24	15.40
1955	NASDAQ	NFBK	Fri, Aug 14, 2015	15.12	15.35	15.12	15.29
1954	NASDAQ	NFBK	Thu, Aug 13, 2015	15.12	15.29	15.09	15.16
1953	NASDAQ	NFBK	Wed, Aug 12, 2015	15.09	15.15	14.96	15.10
1952	NASDAQ	NFBK	Tue, Aug 11, 2015	15.18	15.28	15.14	15.21
1951	NASDAQ	NFBK	Mon, Aug 10, 2015	15.37	15.49	15.22	15.25
1950	NASDAQ	NFBK	Fri, Aug 7, 2015	15.17	15.38	15.13	15.32
1949	NASDAQ	NFBK	Thu, Aug 6, 2015	15.30	15.36	15.19	15.26
1948	NASDAQ	NFBK	Wed, Aug 5, 2015	15.18	15.34	15.15	15.24
1947	NASDAQ	NFBK	Tue, Aug 4, 2015	14.97	15.22	14.97	15.17
1946	NASDAQ	NFBK	Mon, Aug 3, 2015	15.00	15.22	14.88	14.94
1945	NASDAQ	NFBK	Fri, Jul 31, 2015	15.12	15.20	14.99	15.06
1944	NASDAQ	NFBK	Thu, Jul 30, 2015	14.92	15.15	14.92	15.08
1943	NASDAQ	NFBK	Wed, Jul 29, 2015	15.14	15.27	14.98	14.98
1942	NASDAQ	NFBK	Tue, Jul 28, 2015	15.13	15.23	15.01	15.17
1941	NASDAQ	NFBK	Mon, Jul 27, 2015	14.91	15.06	14.76	15.05
1940	NASDAQ	NFBK	Fri, Jul 24, 2015	14.91	15.04	14.90	14.96
1939	NASDAQ	NFBK	Thu, Jul 23, 2015	15.59	15.59	14.97	15.00
1938	NASDAQ	NFBK	Wed, Jul 22, 2015	15.54	15.70	15.54	15.66
1937	NASDAQ	NFBK	Tue, Jul 21, 2015	15.60	15.65	15.45	15.56
1936	NASDAQ	NFBK	Mon, Jul 20, 2015	15.57	15.64	15.50	15.63
1935	NASDAQ	NFBK	Fri, Jul 17, 2015	15.62	15.62	15.52	15.57
1934	NASDAQ	NFBK	Thu, Jul 16, 2015	15.62	15.66	15.59	15.63
1933	NASDAQ	NFBK	Wed, Jul 15, 2015	15.53	15.61	15.40	15.59
1932	NASDAQ	NFBK	Tue, Jul 14, 2015	15.48	15.55	15.39	15.55
1931	NASDAQ	NFBK	Mon, Jul 13, 2015	15.53	15.55	15.44	15.49
1930	NASDAQ	NFBK	Fri, Jul 10, 2015	15.51	15.53	15.40	15.48
1929	NASDAQ	NFBK	Thu, Jul 9, 2015	15.48	15.53	15.35	15.40
1928	NASDAQ	NFBK	Wed, Jul 8, 2015	15.49	15.59	15.31	15.37
1927	NASDAQ	NFBK	Tue, Jul 7, 2015	15.80	15.86	15.38	15.59
1926	NASDAQ	NFBK	Mon, Jul 6, 2015	15.02	15.13	14.99	15.12
1925	NASDAQ	NFBK	Thu, Jul 2, 2015	15.21	15.21	15.00	15.01
1924	NASDAQ	NFBK	Wed, Jul 1, 2015	15.15	15.24	15.07	15.20
1923	NASDAQ	NFBK	Tue, Jun 30, 2015	15.10	15.14	15.01	15.05
1922	NASDAQ	NFBK	Mon, Jun 29, 2015	15.16	15.23	14.99	15.02
1921	NASDAQ	NFBK	Fri, Jun 26, 2015	15.18	15.26	15.08	15.18
1920	NASDAQ	NFBK	Thu, Jun 25, 2015	15.16	15.20	15.06	15.18
1919	NASDAQ	NFBK	Wed, Jun 24, 2015	15.16	15.19	15.06	15.09
1918	NASDAQ	NFBK	Tue, Jun 23, 2015	15.17	15.20	15.10	15.20
1917	NASDAQ	NFBK	Mon, Jun 22, 2015	15.14	15.21	14.97	15.15
1916	NASDAQ	NFBK	Fri, Jun 19, 2015	14.89	15.15	14.81	15.06
1915	NASDAQ	NFBK	Thu, Jun 18, 2015	14.81	14.88	14.73	14.84
1914	NASDAQ	NFBK	Wed, Jun 17, 2015	14.84	14.92	14.74	14.76
1913	NASDAQ	NFBK	Tue, Jun 16, 2015	14.82	14.95	14.78	14.83
1912	NASDAQ	NFBK	Mon, Jun 15, 2015	14.75	14.90	14.63	14.83
1911	NASDAQ	NFBK	Fri, Jun 12, 2015	14.64	14.83	14.60	14.80
1910	NASDAQ	NFBK	Thu, Jun 11, 2015	14.59	14.70	14.51	14.65
1909	NASDAQ	NFBK	Wed, Jun 10, 2015	14.67	14.75	14.57	14.58
1908	NASDAQ	NFBK	Tue, Jun 9, 2015	14.66	14.68	14.55	14.58
1907	NASDAQ	NFBK	Mon, Jun 8, 2015	14.71	14.78	14.61	14.63
1906	NASDAQ	NFBK	Fri, Jun 5, 2015	14.61	14.76	14.59	14.74
1905	NASDAQ	NFBK	Thu, Jun 4, 2015	14.69	14.78	14.58	14.59
1904	NASDAQ	NFBK	Wed, Jun 3, 2015	14.64	14.84	14.64	14.77
1903	NASDAQ	NFBK	Tue, Jun 2, 2015	14.43	14.74	14.43	14.65
1902	NASDAQ	NFBK	Mon, Jun 1, 2015	14.70	14.85	14.49	14.52
1901	NASDAQ	NFBK	Fri, May 29, 2015	14.64	14.85	14.54	14.64
1900	NASDAQ	NFBK	Thu, May 28, 2015	14.68	14.85	14.64	14.69
1899	NASDAQ	NFBK	Wed, May 27, 2015	14.55	14.79	14.48	14.76
1898	NASDAQ	NFBK	Tue, May 26, 2015	14.59	14.63	14.46	14.52
1897	NASDAQ	NFBK	Fri, May 22, 2015	14.78	14.84	14.63	14.65
1896	NASDAQ	NFBK	Thu, May 21, 2015	14.81	14.86	14.75	14.80
1895	NASDAQ	NFBK	Wed, May 20, 2015	14.82	14.85	14.75	14.81
1894	NASDAQ	NFBK	Tue, May 19, 2015	14.77	14.80	14.74	14.76
1893	NASDAQ	NFBK	Mon, May 18, 2015	14.68	14.88	14.68	14.78
1892	NASDAQ	NFBK	Fri, May 15, 2015	14.71	14.82	14.63	14.71
1891	NASDAQ	NFBK	Thu, May 14, 2015	14.68	14.81	14.65	14.76
1890	NASDAQ	NFBK	Wed, May 13, 2015	14.70	14.70	14.58	14.67
1889	NASDAQ	NFBK	Tue, May 12, 2015	14.49	14.75	14.41	14.69
1888	NASDAQ	NFBK	Mon, May 11, 2015	14.55	14.74	14.55	14.56
1887	NASDAQ	NFBK	Fri, May 8, 2015	14.72	14.73	14.56	14.58
1886	NASDAQ	NFBK	Thu, May 7, 2015	14.57	14.75	14.51	14.67
1885	NASDAQ	NFBK	Wed, May 6, 2015	14.47	14.63	14.37	14.61
1884	NASDAQ	NFBK	Tue, May 5, 2015	14.39	14.57	14.32	14.45
1883	NASDAQ	NFBK	Mon, May 4, 2015	14.38	14.55	14.38	14.44
1882	NASDAQ	NFBK	Fri, May 1, 2015	14.45	14.58	14.35	14.41
1881	NASDAQ	NFBK	Thu, Apr 30, 2015	14.68	14.83	14.41	14.43
1880	NASDAQ	NFBK	Wed, Apr 29, 2015	14.85	14.90	14.75	14.75
1879	NASDAQ	NFBK	Tue, Apr 28, 2015	14.68	14.93	14.68	14.87
1878	NASDAQ	NFBK	Mon, Apr 27, 2015	14.77	14.90	14.64	14.72
1877	NASDAQ	NFBK	Fri, Apr 24, 2015	14.81	14.86	14.75	14.80
1876	NASDAQ	NFBK	Thu, Apr 23, 2015	14.82	14.90	14.80	14.80
1875	NASDAQ	NFBK	Wed, Apr 22, 2015	14.79	14.85	14.72	14.84
1874	NASDAQ	NFBK	Tue, Apr 21, 2015	14.87	14.90	14.78	14.80
1873	NASDAQ	NFBK	Mon, Apr 20, 2015	14.71	14.90	14.71	14.84
1872	NASDAQ	NFBK	Fri, Apr 17, 2015	14.75	14.85	14.57	14.66
1871	NASDAQ	NFBK	Thu, Apr 16, 2015	14.86	14.87	14.75	14.84
1870	NASDAQ	NFBK	Wed, Apr 15, 2015	14.83	14.92	14.71	14.86
1869	NASDAQ	NFBK	Tue, Apr 14, 2015	14.83	14.86	14.69	14.78
1868	NASDAQ	NFBK	Mon, Apr 13, 2015	14.80	14.90	14.74	14.85
1867	NASDAQ	NFBK	Fri, Apr 10, 2015	14.77	14.80	14.67	14.80
1866	NASDAQ	NFBK	Thu, Apr 9, 2015	14.74	14.77	14.54	14.71
1865	NASDAQ	NFBK	Wed, Apr 8, 2015	14.74	14.79	14.65	14.78
1864	NASDAQ	NFBK	Tue, Apr 7, 2015	14.76	14.84	14.70	14.72
1863	NASDAQ	NFBK	Mon, Apr 6, 2015	14.84	14.95	14.73	14.75
1862	NASDAQ	NFBK	Thu, Apr 2, 2015	14.89	14.92	14.80	14.89
1861	NASDAQ	NFBK	Wed, Apr 1, 2015	14.74	14.89	14.72	14.86
1860	NASDAQ	NFBK	Tue, Mar 31, 2015	14.78	14.85	14.67	14.82
1859	NASDAQ	NFBK	Mon, Mar 30, 2015	14.80	14.90	14.80	14.84
1858	NASDAQ	NFBK	Fri, Mar 27, 2015	14.74	14.80	14.64	14.80
1857	NASDAQ	NFBK	Thu, Mar 26, 2015	14.57	14.74	14.54	14.73
1856	NASDAQ	NFBK	Wed, Mar 25, 2015	14.75	14.77	14.59	14.59
1855	NASDAQ	NFBK	Tue, Mar 24, 2015	14.82	14.88	14.75	14.78
1854	NASDAQ	NFBK	Mon, Mar 23, 2015	14.80	14.90	14.78	14.83
1853	NASDAQ	NFBK	Fri, Mar 20, 2015	14.86	14.89	14.71	14.87
1852	NASDAQ	NFBK	Thu, Mar 19, 2015	14.75	14.79	14.64	14.77
1851	NASDAQ	NFBK	Wed, Mar 18, 2015	14.76	14.85	14.72	14.77
1850	NASDAQ	NFBK	Tue, Mar 17, 2015	14.70	14.80	14.69	14.79
1849	NASDAQ	NFBK	Mon, Mar 16, 2015	14.72	14.78	14.66	14.75
1848	NASDAQ	NFBK	Fri, Mar 13, 2015	14.80	14.80	14.53	14.68
1847	NASDAQ	NFBK	Thu, Mar 12, 2015	14.60	14.80	14.59	14.77
1846	NASDAQ	NFBK	Wed, Mar 11, 2015	14.51	14.55	14.46	14.53
1845	NASDAQ	NFBK	Tue, Mar 10, 2015	14.50	14.59	14.46	14.50
1844	NASDAQ	NFBK	Mon, Mar 9, 2015	14.49	14.63	14.49	14.58
1843	NASDAQ	NFBK	Fri, Mar 6, 2015	14.42	14.65	14.42	14.49
1842	NASDAQ	NFBK	Thu, Mar 5, 2015	14.49	14.55	14.39	14.53
1841	NASDAQ	NFBK	Wed, Mar 4, 2015	14.45	14.53	14.42	14.51
1840	NASDAQ	NFBK	Tue, Mar 3, 2015	14.49	14.60	14.42	14.50
1839	NASDAQ	NFBK	Mon, Mar 2, 2015	14.44	14.63	14.41	14.57
1838	NASDAQ	NFBK	Fri, Feb 27, 2015	14.50	14.62	14.43	14.47
1837	NASDAQ	NFBK	Thu, Feb 26, 2015	14.50	14.57	14.43	14.53
1836	NASDAQ	NFBK	Wed, Feb 25, 2015	14.50	14.54	14.45	14.50
1835	NASDAQ	NFBK	Tue, Feb 24, 2015	14.53	14.60	14.48	14.52
1834	NASDAQ	NFBK	Mon, Feb 23, 2015	14.38	14.50	14.28	14.49
1833	NASDAQ	NFBK	Fri, Feb 20, 2015	14.47	14.49	14.30	14.45
1832	NASDAQ	NFBK	Thu, Feb 19, 2015	14.45	14.52	14.38	14.43
1831	NASDAQ	NFBK	Wed, Feb 18, 2015	14.47	14.52	14.43	14.48
1830	NASDAQ	NFBK	Tue, Feb 17, 2015	14.50	14.56	14.43	14.52
1829	NASDAQ	NFBK	Fri, Feb 13, 2015	14.56	14.58	14.49	14.53
1828	NASDAQ	NFBK	Thu, Feb 12, 2015	14.50	14.59	14.41	14.57
1827	NASDAQ	NFBK	Wed, Feb 11, 2015	14.47	14.55	14.41	14.50
1826	NASDAQ	NFBK	Tue, Feb 10, 2015	14.41	14.52	14.29	14.50
1825	NASDAQ	NFBK	Mon, Feb 9, 2015	14.62	14.67	14.34	14.36
1824	NASDAQ	NFBK	Fri, Feb 6, 2015	14.70	14.80	14.60	14.76
1823	NASDAQ	NFBK	Thu, Feb 5, 2015	14.57	14.67	14.57	14.66
1822	NASDAQ	NFBK	Wed, Feb 4, 2015	14.49	14.62	14.47	14.49
1821	NASDAQ	NFBK	Tue, Feb 3, 2015	14.60	14.70	14.51	14.54
1820	NASDAQ	NFBK	Mon, Feb 2, 2015	14.43	14.60	14.37	14.57
1819	NASDAQ	NFBK	Fri, Jan 30, 2015	14.22	14.53	14.22	14.40
1818	NASDAQ	NFBK	Thu, Jan 29, 2015	14.25	14.36	14.16	14.33
1817	NASDAQ	NFBK	Wed, Jan 28, 2015	14.42	14.42	14.20	14.21
1816	NASDAQ	NFBK	Tue, Jan 27, 2015	14.40	14.55	14.33	14.36
1815	NASDAQ	NFBK	Mon, Jan 26, 2015	14.43	14.57	14.30	14.57
1814	NASDAQ	NFBK	Fri, Jan 23, 2015	14.64	14.64	14.40	14.48
1813	NASDAQ	NFBK	Thu, Jan 22, 2015	14.32	14.65	14.27	14.64
1812	NASDAQ	NFBK	Wed, Jan 21, 2015	14.22	14.33	14.20	14.26
1811	NASDAQ	NFBK	Tue, Jan 20, 2015	14.33	14.33	14.23	14.28
1810	NASDAQ	NFBK	Fri, Jan 16, 2015	14.14	14.40	14.14	14.33
1809	NASDAQ	NFBK	Thu, Jan 15, 2015	14.21	14.26	14.06	14.19
1808	NASDAQ	NFBK	Wed, Jan 14, 2015	14.13	14.28	14.11	14.19
1807	NASDAQ	NFBK	Tue, Jan 13, 2015	14.35	14.47	14.15	14.24
1806	NASDAQ	NFBK	Mon, Jan 12, 2015	14.33	14.38	14.25	14.29
1805	NASDAQ	NFBK	Fri, Jan 9, 2015	14.56	14.56	14.31	14.35
1804	NASDAQ	NFBK	Thu, Jan 8, 2015	14.52	14.67	14.40	14.57
1803	NASDAQ	NFBK	Wed, Jan 7, 2015	14.41	14.43	14.26	14.43
1802	NASDAQ	NFBK	Tue, Jan 6, 2015	14.50	14.50	14.26	14.30
1801	NASDAQ	NFBK	Mon, Jan 5, 2015	14.57	14.67	14.46	14.48
1800	NASDAQ	NFBK	Fri, Jan 2, 2015	14.82	14.88	14.50	14.62
1799	NASDAQ	NFBK	Wed, Dec 31, 2014	14.80	14.88	14.76	14.80
1798	NASDAQ	NFBK	Tue, Dec 30, 2014	14.73	14.86	14.66	14.81
1797	NASDAQ	NFBK	Mon, Dec 29, 2014	14.65	14.85	14.64	14.77
1796	NASDAQ	NFBK	Fri, Dec 26, 2014	14.68	14.70	14.59	14.66
1795	NASDAQ	NFBK	Wed, Dec 24, 2014	14.62	14.67	14.48	14.61
1794	NASDAQ	NFBK	Tue, Dec 23, 2014	14.53	14.70	14.49	14.58
1793	NASDAQ	NFBK	Mon, Dec 22, 2014	14.47	14.52	14.32	14.51
1792	NASDAQ	NFBK	Fri, Dec 19, 2014	14.35	14.74	14.03	14.50
1791	NASDAQ	NFBK	Thu, Dec 18, 2014	14.45	14.45	14.24	14.39
1790	NASDAQ	NFBK	Wed, Dec 17, 2014	14.26	14.41	14.09	14.40
1789	NASDAQ	NFBK	Tue, Dec 16, 2014	13.93	14.43	13.93	14.23
1788	NASDAQ	NFBK	Mon, Dec 15, 2014	14.21	14.29	14.01	14.06
1787	NASDAQ	NFBK	Fri, Dec 12, 2014	14.13	14.35	14.12	14.12
1786	NASDAQ	NFBK	Thu, Dec 11, 2014	14.32	14.45	14.21	14.30
1785	NASDAQ	NFBK	Wed, Dec 10, 2014	14.44	14.50	14.25	14.27
1784	NASDAQ	NFBK	Tue, Dec 9, 2014	14.11	14.51	14.11	14.49
1783	NASDAQ	NFBK	Mon, Dec 8, 2014	14.41	14.45	14.26	14.26
1782	NASDAQ	NFBK	Fri, Dec 5, 2014	14.23	14.46	14.21	14.42
1781	NASDAQ	NFBK	Thu, Dec 4, 2014	14.17	14.28	14.07	14.23
1780	NASDAQ	NFBK	Wed, Dec 3, 2014	14.17	14.28	14.14	14.18
1779	NASDAQ	NFBK	Tue, Dec 2, 2014	14.06	14.26	14.05	14.19
1778	NASDAQ	NFBK	Mon, Dec 1, 2014	14.01	14.22	13.95	14.01
1777	NASDAQ	NFBK	Fri, Nov 28, 2014	14.26	14.28	14.06	14.09
1776	NASDAQ	NFBK	Wed, Nov 26, 2014	14.23	15.15	14.10	14.24
1775	NASDAQ	NFBK	Tue, Nov 25, 2014	14.11	14.30	14.09	14.20
1774	NASDAQ	NFBK	Mon, Nov 24, 2014	13.96	14.15	13.96	14.15
1773	NASDAQ	NFBK	Fri, Nov 21, 2014	14.14	14.14	13.88	13.94
1772	NASDAQ	NFBK	Thu, Nov 20, 2014	13.85	14.00	13.82	14.00
1771	NASDAQ	NFBK	Wed, Nov 19, 2014	14.15	14.15	13.89	13.91
1770	NASDAQ	NFBK	Tue, Nov 18, 2014	14.18	14.27	14.12	14.13
1769	NASDAQ	NFBK	Mon, Nov 17, 2014	14.28	14.28	14.11	14.16
1768	NASDAQ	NFBK	Fri, Nov 14, 2014	14.28	14.31	14.20	14.29
1767	NASDAQ	NFBK	Thu, Nov 13, 2014	14.38	14.38	14.26	14.34
1766	NASDAQ	NFBK	Wed, Nov 12, 2014	13.94	14.38	13.94	14.36
1765	NASDAQ	NFBK	Tue, Nov 11, 2014	14.30	14.30	14.20	14.28
1764	NASDAQ	NFBK	Mon, Nov 10, 2014	14.15	14.30	14.09	14.29
1763	NASDAQ	NFBK	Fri, Nov 7, 2014	14.16	14.19	14.03	14.15
1762	NASDAQ	NFBK	Thu, Nov 6, 2014	14.17	14.26	14.00	14.18
1761	NASDAQ	NFBK	Wed, Nov 5, 2014	14.30	14.30	14.11	14.18
1760	NASDAQ	NFBK	Tue, Nov 4, 2014	14.10	14.27	14.09	14.26
1759	NASDAQ	NFBK	Mon, Nov 3, 2014	14.17	14.24	14.08	14.16
1758	NASDAQ	NFBK	Fri, Oct 31, 2014	14.33	14.33	13.90	14.24
1757	NASDAQ	NFBK	Thu, Oct 30, 2014	13.99	14.15	13.81	14.13
1756	NASDAQ	NFBK	Wed, Oct 29, 2014	14.03	14.12	13.62	14.00
1755	NASDAQ	NFBK	Tue, Oct 28, 2014	13.90	14.21	13.85	14.16
1754	NASDAQ	NFBK	Mon, Oct 27, 2014	13.90	13.91	13.70	13.85
1753	NASDAQ	NFBK	Fri, Oct 24, 2014	13.80	13.92	13.67	13.91
1752	NASDAQ	NFBK	Thu, Oct 23, 2014	13.70	13.81	13.31	13.79
1751	NASDAQ	NFBK	Wed, Oct 22, 2014	13.61	13.72	13.44	13.50
1750	NASDAQ	NFBK	Tue, Oct 21, 2014	13.43	13.60	13.35	13.58
1749	NASDAQ	NFBK	Mon, Oct 20, 2014	13.24	13.49	13.21	13.39
1748	NASDAQ	NFBK	Fri, Oct 17, 2014	13.51	13.51	13.21	13.28
1747	NASDAQ	NFBK	Thu, Oct 16, 2014	12.92	13.38	12.65	13.32
1746	NASDAQ	NFBK	Wed, Oct 15, 2014	13.55	13.59	13.00	13.04
1745	NASDAQ	NFBK	Tue, Oct 14, 2014	13.99	14.10	13.84	13.97
1744	NASDAQ	NFBK	Mon, Oct 13, 2014	13.79	14.00	13.63	13.92
1743	NASDAQ	NFBK	Fri, Oct 10, 2014	13.60	13.90	13.58	13.76
1742	NASDAQ	NFBK	Thu, Oct 9, 2014	13.92	13.93	13.67	13.67
1741	NASDAQ	NFBK	Wed, Oct 8, 2014	13.62	13.96	13.62	13.95
1740	NASDAQ	NFBK	Tue, Oct 7, 2014	13.60	13.71	13.55	13.64
1739	NASDAQ	NFBK	Mon, Oct 6, 2014	13.78	13.94	13.64	13.64
1738	NASDAQ	NFBK	Fri, Oct 3, 2014	13.69	13.94	13.69	13.77
1737	NASDAQ	NFBK	Thu, Oct 2, 2014	13.56	13.77	13.56	13.69
1736	NASDAQ	NFBK	Wed, Oct 1, 2014	13.57	13.77	13.51	13.60
1735	NASDAQ	NFBK	Tue, Sep 30, 2014	13.75	13.80	13.62	13.62
1734	NASDAQ	NFBK	Mon, Sep 29, 2014	13.59	13.75	13.50	13.73
1733	NASDAQ	NFBK	Fri, Sep 26, 2014	13.50	13.71	13.42	13.68
1732	NASDAQ	NFBK	Thu, Sep 25, 2014	13.48	13.57	13.31	13.51
1731	NASDAQ	NFBK	Wed, Sep 24, 2014	13.64	13.71	13.47	13.52
1730	NASDAQ	NFBK	Tue, Sep 23, 2014	13.66	13.68	13.54	13.61
1729	NASDAQ	NFBK	Mon, Sep 22, 2014	13.46	13.73	13.42	13.65
1728	NASDAQ	NFBK	Fri, Sep 19, 2014	13.77	13.88	13.44	13.49
1727	NASDAQ	NFBK	Thu, Sep 18, 2014	13.64	13.77	13.64	13.74
1726	NASDAQ	NFBK	Wed, Sep 17, 2014	13.54	13.72	13.50	13.61
1725	NASDAQ	NFBK	Tue, Sep 16, 2014	13.53	13.69	13.50	13.54
1724	NASDAQ	NFBK	Mon, Sep 15, 2014	13.66	13.73	13.52	13.54
1723	NASDAQ	NFBK	Fri, Sep 12, 2014	13.70	13.75	13.55	13.67
1722	NASDAQ	NFBK	Thu, Sep 11, 2014	13.65	13.74	13.54	13.68
1721	NASDAQ	NFBK	Wed, Sep 10, 2014	13.50	13.72	13.42	13.72
1720	NASDAQ	NFBK	Tue, Sep 9, 2014	13.53	13.53	13.35	13.48
1719	NASDAQ	NFBK	Mon, Sep 8, 2014	13.20	13.57	13.15	13.56
1718	NASDAQ	NFBK	Fri, Sep 5, 2014	13.03	13.19	13.00	13.17
1717	NASDAQ	NFBK	Thu, Sep 4, 2014	13.19	13.24	13.08	13.09
1716	NASDAQ	NFBK	Wed, Sep 3, 2014	13.26	13.26	13.13	13.14
1715	NASDAQ	NFBK	Tue, Sep 2, 2014	13.18	13.26	13.06	13.22
1714	NASDAQ	NFBK	Fri, Aug 29, 2014	13.03	13.12	13.03	13.11
1713	NASDAQ	NFBK	Thu, Aug 28, 2014	12.99	13.08	12.95	13.02
1712	NASDAQ	NFBK	Wed, Aug 27, 2014	13.16	13.18	13.05	13.07
1711	NASDAQ	NFBK	Tue, Aug 26, 2014	13.13	13.20	13.12	13.15
1710	NASDAQ	NFBK	Mon, Aug 25, 2014	13.08	13.17	13.04	13.10
1709	NASDAQ	NFBK	Fri, Aug 22, 2014	13.06	13.14	13.05	13.09
1708	NASDAQ	NFBK	Thu, Aug 21, 2014	13.06	13.12	12.95	13.07
1707	NASDAQ	NFBK	Wed, Aug 20, 2014	13.07	13.10	12.94	13.04
1706	NASDAQ	NFBK	Tue, Aug 19, 2014	13.05	13.10	12.99	13.08
1705	NASDAQ	NFBK	Mon, Aug 18, 2014	13.02	13.05	12.93	13.05
1704	NASDAQ	NFBK	Fri, Aug 15, 2014	13.05	13.05	12.83	12.91
1703	NASDAQ	NFBK	Thu, Aug 14, 2014	13.00	13.05	12.98	12.99
1702	NASDAQ	NFBK	Wed, Aug 13, 2014	13.01	13.04	12.98	13.01
1701	NASDAQ	NFBK	Tue, Aug 12, 2014	13.00	13.05	12.97	13.00
1700	NASDAQ	NFBK	Mon, Aug 11, 2014	13.07	13.09	13.00	13.04
1699	NASDAQ	NFBK	Fri, Aug 8, 2014	12.92	13.05	12.81	13.01
1698	NASDAQ	NFBK	Thu, Aug 7, 2014	12.97	13.01	12.85	12.93
1697	NASDAQ	NFBK	Wed, Aug 6, 2014	12.79	13.04	12.79	12.97
1696	NASDAQ	NFBK	Tue, Aug 5, 2014	12.67	12.89	12.65	12.84
1695	NASDAQ	NFBK	Mon, Aug 4, 2014	12.71	12.88	12.65	12.76
1694	NASDAQ	NFBK	Fri, Aug 1, 2014	12.77	12.89	12.69	12.78
1693	NASDAQ	NFBK	Thu, Jul 31, 2014	12.90	12.91	12.74	12.76
1692	NASDAQ	NFBK	Wed, Jul 30, 2014	13.03	13.05	12.91	12.98
1691	NASDAQ	NFBK	Tue, Jul 29, 2014	13.01	13.05	12.96	12.96
1690	NASDAQ	NFBK	Mon, Jul 28, 2014	12.94	13.06	12.89	12.98
1689	NASDAQ	NFBK	Fri, Jul 25, 2014	12.91	13.00	12.90	12.97
1688	NASDAQ	NFBK	Thu, Jul 24, 2014	12.92	13.05	12.89	13.02
1687	NASDAQ	NFBK	Wed, Jul 23, 2014	12.77	12.84	12.76	12.79
1686	NASDAQ	NFBK	Tue, Jul 22, 2014	12.82	12.84	12.73	12.77
1685	NASDAQ	NFBK	Mon, Jul 21, 2014	12.70	12.82	12.64	12.79
1684	NASDAQ	NFBK	Fri, Jul 18, 2014	12.64	12.90	12.64	12.80
1683	NASDAQ	NFBK	Thu, Jul 17, 2014	12.70	12.78	12.66	12.68
1682	NASDAQ	NFBK	Wed, Jul 16, 2014	12.92	12.92	12.73	12.76
1681	NASDAQ	NFBK	Tue, Jul 15, 2014	12.92	12.99	12.77	12.84
1680	NASDAQ	NFBK	Mon, Jul 14, 2014	12.93	12.95	12.80	12.88
1679	NASDAQ	NFBK	Fri, Jul 11, 2014	12.89	12.95	12.80	12.84
1678	NASDAQ	NFBK	Thu, Jul 10, 2014	12.77	12.96	12.75	12.86
1677	NASDAQ	NFBK	Wed, Jul 9, 2014	13.03	13.08	12.94	12.97
1676	NASDAQ	NFBK	Tue, Jul 8, 2014	12.93	13.04	12.93	12.99
1675	NASDAQ	NFBK	Mon, Jul 7, 2014	13.16	13.16	12.98	13.00
1674	NASDAQ	NFBK	Thu, Jul 3, 2014	13.06	13.24	13.06	13.19
1673	NASDAQ	NFBK	Wed, Jul 2, 2014	13.15	13.23	13.02	13.03
1672	NASDAQ	NFBK	Tue, Jul 1, 2014	13.11	13.31	13.04	13.16
1671	NASDAQ	NFBK	Mon, Jun 30, 2014	13.05	13.18	12.97	13.11
1670	NASDAQ	NFBK	Fri, Jun 27, 2014	12.92	13.12	12.92	13.05
1669	NASDAQ	NFBK	Thu, Jun 26, 2014	13.02	13.06	12.98	13.01
1668	NASDAQ	NFBK	Wed, Jun 25, 2014	12.95	13.09	12.85	13.05
1667	NASDAQ	NFBK	Tue, Jun 24, 2014	13.05	13.23	13.00	13.03
1666	NASDAQ	NFBK	Mon, Jun 23, 2014	13.08	13.11	13.00	13.09
1665	NASDAQ	NFBK	Fri, Jun 20, 2014	13.05	13.10	13.00	13.08
1664	NASDAQ	NFBK	Thu, Jun 19, 2014	13.11	13.15	13.03	13.07
1663	NASDAQ	NFBK	Wed, Jun 18, 2014	13.05	13.15	13.00	13.10
1662	NASDAQ	NFBK	Tue, Jun 17, 2014	12.95	13.20	12.95	13.08
1661	NASDAQ	NFBK	Mon, Jun 16, 2014	13.06	13.11	12.90	12.99
1660	NASDAQ	NFBK	Fri, Jun 13, 2014	13.04	13.12	12.91	13.02
1659	NASDAQ	NFBK	Thu, Jun 12, 2014	13.06	13.15	12.92	13.05
1658	NASDAQ	NFBK	Wed, Jun 11, 2014	13.22	13.24	13.08	13.13
1657	NASDAQ	NFBK	Tue, Jun 10, 2014	13.33	13.37	13.22	13.31
1656	NASDAQ	NFBK	Mon, Jun 9, 2014	13.45	13.51	13.35	13.39
1655	NASDAQ	NFBK	Fri, Jun 6, 2014	13.45	13.52	13.34	13.48
1654	NASDAQ	NFBK	Thu, Jun 5, 2014	13.20	13.40	13.16	13.40
1653	NASDAQ	NFBK	Wed, Jun 4, 2014	13.13	13.19	13.12	13.17
1652	NASDAQ	NFBK	Tue, Jun 3, 2014	13.19	13.26	13.05	13.13
1651	NASDAQ	NFBK	Mon, Jun 2, 2014	13.05	13.19	12.87	13.19
1650	NASDAQ	NFBK	Fri, May 30, 2014	13.01	13.10	12.86	13.01
1649	NASDAQ	NFBK	Thu, May 29, 2014	12.92	13.02	12.87	12.98
1648	NASDAQ	NFBK	Wed, May 28, 2014	13.06	13.06	12.89	12.91
1647	NASDAQ	NFBK	Tue, May 27, 2014	13.13	13.22	12.78	13.05
1646	NASDAQ	NFBK	Fri, May 23, 2014	13.00	13.05	12.94	13.05
1645	NASDAQ	NFBK	Thu, May 22, 2014	12.93	13.00	12.80	12.98
1644	NASDAQ	NFBK	Wed, May 21, 2014	12.93	13.02	12.76	12.86
1643	NASDAQ	NFBK	Tue, May 20, 2014	12.94	12.95	12.69	12.85
1642	NASDAQ	NFBK	Mon, May 19, 2014	12.79	12.95	12.70	12.94
1641	NASDAQ	NFBK	Fri, May 16, 2014	12.69	12.82	12.57	12.82
1640	NASDAQ	NFBK	Thu, May 15, 2014	12.56	12.77	12.48	12.73
1639	NASDAQ	NFBK	Wed, May 14, 2014	12.88	12.88	12.57	12.59
1638	NASDAQ	NFBK	Tue, May 13, 2014	13.05	13.05	12.86	12.86
1637	NASDAQ	NFBK	Mon, May 12, 2014	13.05	13.19	13.03	13.12
1636	NASDAQ	NFBK	Fri, May 9, 2014	12.79	13.05	12.79	13.05
1635	NASDAQ	NFBK	Thu, May 8, 2014	12.83	12.96	12.78	12.87
1634	NASDAQ	NFBK	Wed, May 7, 2014	12.59	12.91	12.51	12.89
1633	NASDAQ	NFBK	Tue, May 6, 2014	12.69	12.93	12.57	12.59
1632	NASDAQ	NFBK	Mon, May 5, 2014	12.85	12.97	12.66	12.75
1631	NASDAQ	NFBK	Fri, May 2, 2014	12.87	13.05	12.81	12.99
1630	NASDAQ	NFBK	Thu, May 1, 2014	12.93	13.03	12.75	12.89
1629	NASDAQ	NFBK	Wed, Apr 30, 2014	12.92	13.03	12.72	12.98
1628	NASDAQ	NFBK	Tue, Apr 29, 2014	12.96	12.99	12.87	12.92
1627	NASDAQ	NFBK	Mon, Apr 28, 2014	12.77	12.96	12.65	12.89
1626	NASDAQ	NFBK	Fri, Apr 25, 2014	12.88	12.95	12.70	12.74
1625	NASDAQ	NFBK	Thu, Apr 24, 2014	12.90	12.99	12.82	12.96
1624	NASDAQ	NFBK	Wed, Apr 23, 2014	12.76	12.93	12.75	12.83
1623	NASDAQ	NFBK	Tue, Apr 22, 2014	12.67	12.84	12.65	12.79
1622	NASDAQ	NFBK	Mon, Apr 21, 2014	12.69	12.75	12.61	12.69
1621	NASDAQ	NFBK	Thu, Apr 17, 2014	12.59	12.74	12.55	12.72
1620	NASDAQ	NFBK	Wed, Apr 16, 2014	12.63	12.65	12.54	12.62
1619	NASDAQ	NFBK	Tue, Apr 15, 2014	12.57	12.61	12.40	12.58
1618	NASDAQ	NFBK	Mon, Apr 14, 2014	12.52	12.62	12.45	12.55
1617	NASDAQ	NFBK	Fri, Apr 11, 2014	12.43	12.55	12.42	12.44
1616	NASDAQ	NFBK	Thu, Apr 10, 2014	12.60	12.78	12.42	12.49
1615	NASDAQ	NFBK	Wed, Apr 9, 2014	12.66	12.69	12.57	12.61
1614	NASDAQ	NFBK	Tue, Apr 8, 2014	12.62	12.74	12.62	12.65
1613	NASDAQ	NFBK	Mon, Apr 7, 2014	12.59	12.72	12.51	12.61
1612	NASDAQ	NFBK	Fri, Apr 4, 2014	12.83	12.83	12.54	12.62
1611	NASDAQ	NFBK	Thu, Apr 3, 2014	12.84	12.84	12.76	12.77
1610	NASDAQ	NFBK	Wed, Apr 2, 2014	12.95	12.98	12.80	12.85
1609	NASDAQ	NFBK	Tue, Apr 1, 2014	12.86	12.98	12.84	12.97
1608	NASDAQ	NFBK	Mon, Mar 31, 2014	12.70	12.90	12.67	12.86
1607	NASDAQ	NFBK	Fri, Mar 28, 2014	12.62	12.80	12.60	12.66
1606	NASDAQ	NFBK	Thu, Mar 27, 2014	12.78	12.81	12.63	12.64
1605	NASDAQ	NFBK	Wed, Mar 26, 2014	13.01	13.01	12.74	12.74
1604	NASDAQ	NFBK	Tue, Mar 25, 2014	12.98	13.00	12.93	12.97
1603	NASDAQ	NFBK	Mon, Mar 24, 2014	13.01	13.03	12.82	12.95
1602	NASDAQ	NFBK	Fri, Mar 21, 2014	13.00	13.04	12.91	12.99
1601	NASDAQ	NFBK	Thu, Mar 20, 2014	12.86	12.99	12.86	12.98
1600	NASDAQ	NFBK	Wed, Mar 19, 2014	12.87	12.95	12.78	12.91
1599	NASDAQ	NFBK	Tue, Mar 18, 2014	12.88	12.93	12.79	12.90
1598	NASDAQ	NFBK	Mon, Mar 17, 2014	12.88	12.94	12.87	12.90
1597	NASDAQ	NFBK	Fri, Mar 14, 2014	12.82	12.90	12.80	12.87
1596	NASDAQ	NFBK	Thu, Mar 13, 2014	12.90	12.95	12.82	12.88
1595	NASDAQ	NFBK	Wed, Mar 12, 2014	12.85	12.91	12.78	12.90
1594	NASDAQ	NFBK	Tue, Mar 11, 2014	12.88	12.93	12.80	12.90
1593	NASDAQ	NFBK	Mon, Mar 10, 2014	12.80	12.90	12.75	12.88
1592	NASDAQ	NFBK	Fri, Mar 7, 2014	12.80	12.85	12.77	12.80
1591	NASDAQ	NFBK	Thu, Mar 6, 2014	12.78	12.86	12.74	12.80
1590	NASDAQ	NFBK	Wed, Mar 5, 2014	12.75	12.80	12.66	12.79
1589	NASDAQ	NFBK	Tue, Mar 4, 2014	12.75	12.89	12.63	12.79
1588	NASDAQ	NFBK	Mon, Mar 3, 2014	12.52	12.66	12.50	12.64
1587	NASDAQ	NFBK	Fri, Feb 28, 2014	12.67	12.74	12.59	12.66
1586	NASDAQ	NFBK	Thu, Feb 27, 2014	12.61	12.65	12.59	12.65
1585	NASDAQ	NFBK	Wed, Feb 26, 2014	12.68	12.68	12.60	12.65
1584	NASDAQ	NFBK	Tue, Feb 25, 2014	12.67	12.70	12.58	12.63
1583	NASDAQ	NFBK	Mon, Feb 24, 2014	12.64	12.70	12.55	12.64
1582	NASDAQ	NFBK	Fri, Feb 21, 2014	12.50	12.64	12.45	12.58
1581	NASDAQ	NFBK	Thu, Feb 20, 2014	12.44	12.56	12.39	12.47
1580	NASDAQ	NFBK	Wed, Feb 19, 2014	12.66	12.69	12.40	12.43
1579	NASDAQ	NFBK	Tue, Feb 18, 2014	12.47	12.73	12.45	12.72
1578	NASDAQ	NFBK	Fri, Feb 14, 2014	12.51	12.52	12.40	12.51
1577	NASDAQ	NFBK	Thu, Feb 13, 2014	12.41	12.52	12.35	12.50
1576	NASDAQ	NFBK	Wed, Feb 12, 2014	12.56	12.69	12.40	12.48
1575	NASDAQ	NFBK	Tue, Feb 11, 2014	12.35	12.62	12.35	12.56
1574	NASDAQ	NFBK	Mon, Feb 10, 2014	12.37	12.41	12.29	12.38
1573	NASDAQ	NFBK	Fri, Feb 7, 2014	12.46	12.71	12.35	12.43
1572	NASDAQ	NFBK	Thu, Feb 6, 2014	12.80	12.80	12.46	12.47
1571	NASDAQ	NFBK	Wed, Feb 5, 2014	12.87	12.99	12.52	12.74
1570	NASDAQ	NFBK	Tue, Feb 4, 2014	12.31	12.49	12.27	12.43
1569	NASDAQ	NFBK	Mon, Feb 3, 2014	12.46	12.62	12.28	12.28
1568	NASDAQ	NFBK	Fri, Jan 31, 2014	12.42	12.67	12.42	12.43
1567	NASDAQ	NFBK	Thu, Jan 30, 2014	12.75	12.75	12.56	12.57
1566	NASDAQ	NFBK	Wed, Jan 29, 2014	12.70	12.78	12.60	12.64
1565	NASDAQ	NFBK	Tue, Jan 28, 2014	12.80	12.86	12.70	12.78
1564	NASDAQ	NFBK	Mon, Jan 27, 2014	13.05	13.05	12.81	12.81
1563	NASDAQ	NFBK	Fri, Jan 24, 2014	12.93	13.02	12.77	12.99
1562	NASDAQ	NFBK	Thu, Jan 23, 2014	13.10	13.10	12.81	12.98
1561	NASDAQ	NFBK	Wed, Jan 22, 2014	13.12	13.15	13.06	13.12
1560	NASDAQ	NFBK	Tue, Jan 21, 2014	13.15	13.16	13.02	13.13
1559	NASDAQ	NFBK	Fri, Jan 17, 2014	12.88	13.00	12.88	12.91
1558	NASDAQ	NFBK	Thu, Jan 16, 2014	12.98	13.01	12.79	12.88
1557	NASDAQ	NFBK	Wed, Jan 15, 2014	12.93	13.03	12.92	12.93
1556	NASDAQ	NFBK	Tue, Jan 14, 2014	12.90	12.97	12.89	12.94
1555	NASDAQ	NFBK	Mon, Jan 13, 2014	12.93	13.03	12.77	12.87
1554	NASDAQ	NFBK	Fri, Jan 10, 2014	13.12	13.12	12.90	12.99
1553	NASDAQ	NFBK	Thu, Jan 9, 2014	13.09	13.12	12.95	13.08
1552	NASDAQ	NFBK	Wed, Jan 8, 2014	13.15	13.15	13.00	13.03
1551	NASDAQ	NFBK	Tue, Jan 7, 2014	13.02	13.15	12.98	13.15
1550	NASDAQ	NFBK	Mon, Jan 6, 2014	13.00	13.03	12.90	13.01
1549	NASDAQ	NFBK	Fri, Jan 3, 2014	13.08	13.26	12.93	12.96
1548	NASDAQ	NFBK	Thu, Jan 2, 2014	13.19	13.28	13.04	13.09
1547	NASDAQ	NFBK	Tue, Dec 31, 2013	13.37	13.43	13.18	13.20
1546	NASDAQ	NFBK	Mon, Dec 30, 2013	13.34	13.39	13.24	13.31
1545	NASDAQ	NFBK	Fri, Dec 27, 2013	13.16	13.31	13.10	13.30
1544	NASDAQ	NFBK	Thu, Dec 26, 2013	13.09	13.15	13.04	13.11
1543	NASDAQ	NFBK	Tue, Dec 24, 2013	13.08	13.15	12.97	13.07
1542	NASDAQ	NFBK	Mon, Dec 23, 2013	13.14	13.16	12.99	13.10
1541	NASDAQ	NFBK	Fri, Dec 20, 2013	12.85	13.25	12.78	13.08
1540	NASDAQ	NFBK	Thu, Dec 19, 2013	12.92	12.97	12.76	12.80
1539	NASDAQ	NFBK	Wed, Dec 18, 2013	12.89	12.98	12.71	12.97
1538	NASDAQ	NFBK	Tue, Dec 17, 2013	12.87	12.87	12.74	12.84
1537	NASDAQ	NFBK	Mon, Dec 16, 2013	12.80	12.91	12.75	12.83
1536	NASDAQ	NFBK	Fri, Dec 13, 2013	12.84	12.89	12.74	12.78
1535	NASDAQ	NFBK	Thu, Dec 12, 2013	12.72	12.89	12.66	12.80
1534	NASDAQ	NFBK	Wed, Dec 11, 2013	12.80	12.85	12.65	12.75
1533	NASDAQ	NFBK	Tue, Dec 10, 2013	13.10	13.15	12.80	12.82
1532	NASDAQ	NFBK	Mon, Dec 9, 2013	13.13	13.15	13.03	13.15
1531	NASDAQ	NFBK	Fri, Dec 6, 2013	12.96	13.01	12.65	12.99
1530	NASDAQ	NFBK	Thu, Dec 5, 2013	12.72	12.85	12.67	12.85
1529	NASDAQ	NFBK	Wed, Dec 4, 2013	12.81	12.87	12.65	12.72
1528	NASDAQ	NFBK	Tue, Dec 3, 2013	12.90	13.00	12.77	12.85
1527	NASDAQ	NFBK	Mon, Dec 2, 2013	13.00	13.01	12.85	12.95
1526	NASDAQ	NFBK	Fri, Nov 29, 2013	13.00	13.13	12.95	13.00
1525	NASDAQ	NFBK	Wed, Nov 27, 2013	12.95	12.98	12.88	12.95
1524	NASDAQ	NFBK	Tue, Nov 26, 2013	12.90	12.93	12.82	12.92
1523	NASDAQ	NFBK	Mon, Nov 25, 2013	12.85	12.99	12.83	12.87
1522	NASDAQ	NFBK	Fri, Nov 22, 2013	12.88	12.88	12.80	12.86
1521	NASDAQ	NFBK	Thu, Nov 21, 2013	12.73	12.87	12.71	12.84
1520	NASDAQ	NFBK	Wed, Nov 20, 2013	12.77	12.79	12.64	12.72
1519	NASDAQ	NFBK	Tue, Nov 19, 2013	12.62	12.74	12.60	12.72
1518	NASDAQ	NFBK	Mon, Nov 18, 2013	12.59	12.65	12.53	12.64
1517	NASDAQ	NFBK	Fri, Nov 15, 2013	12.55	12.58	12.43	12.53
1516	NASDAQ	NFBK	Thu, Nov 14, 2013	12.67	12.71	12.55	12.57
1515	NASDAQ	NFBK	Wed, Nov 13, 2013	12.50	12.63	12.50	12.63
1514	NASDAQ	NFBK	Tue, Nov 12, 2013	12.56	12.58	12.44	12.55
1513	NASDAQ	NFBK	Mon, Nov 11, 2013	12.72	12.72	12.56	12.59
1512	NASDAQ	NFBK	Fri, Nov 8, 2013	12.60	12.77	12.58	12.73
1511	NASDAQ	NFBK	Thu, Nov 7, 2013	12.77	12.79	12.55	12.62
1510	NASDAQ	NFBK	Wed, Nov 6, 2013	12.78	12.78	12.64	12.72
1509	NASDAQ	NFBK	Tue, Nov 5, 2013	12.80	12.89	12.71	12.71
1508	NASDAQ	NFBK	Mon, Nov 4, 2013	12.85	12.92	12.77	12.88
1507	NASDAQ	NFBK	Fri, Nov 1, 2013	12.89	12.93	12.74	12.84
1506	NASDAQ	NFBK	Thu, Oct 31, 2013	12.96	13.04	12.92	12.93
1505	NASDAQ	NFBK	Wed, Oct 30, 2013	12.97	13.05	12.89	12.98
1504	NASDAQ	NFBK	Tue, Oct 29, 2013	12.96	13.00	12.89	12.95
1503	NASDAQ	NFBK	Mon, Oct 28, 2013	12.88	12.97	12.84	12.95
1502	NASDAQ	NFBK	Fri, Oct 25, 2013	12.82	12.89	12.74	12.89
1501	NASDAQ	NFBK	Thu, Oct 24, 2013	12.60	12.79	12.60	12.78
1500	NASDAQ	NFBK	Wed, Oct 23, 2013	12.58	12.68	12.54	12.54
1499	NASDAQ	NFBK	Tue, Oct 22, 2013	12.59	12.68	12.56	12.64
1498	NASDAQ	NFBK	Mon, Oct 21, 2013	12.51	12.58	12.50	12.56
1497	NASDAQ	NFBK	Fri, Oct 18, 2013	12.55	12.60	12.36	12.52
1496	NASDAQ	NFBK	Thu, Oct 17, 2013	12.38	12.49	12.31	12.48
1495	NASDAQ	NFBK	Wed, Oct 16, 2013	12.45	12.45	12.37	12.43
1494	NASDAQ	NFBK	Tue, Oct 15, 2013	12.45	12.45	12.32	12.40
1493	NASDAQ	NFBK	Mon, Oct 14, 2013	12.44	12.49	12.41	12.48
1492	NASDAQ	NFBK	Fri, Oct 11, 2013	12.30	12.50	12.27	12.47
1491	NASDAQ	NFBK	Thu, Oct 10, 2013	12.30	12.40	12.25	12.36
1490	NASDAQ	NFBK	Wed, Oct 9, 2013	12.11	12.27	12.07	12.21
1489	NASDAQ	NFBK	Tue, Oct 8, 2013	12.07	12.09	12.00	12.06
1488	NASDAQ	NFBK	Mon, Oct 7, 2013	12.13	12.13	12.05	12.07
1487	NASDAQ	NFBK	Fri, Oct 4, 2013	12.07	12.21	12.07	12.17
1486	NASDAQ	NFBK	Thu, Oct 3, 2013	12.09	12.25	12.01	12.10
1485	NASDAQ	NFBK	Wed, Oct 2, 2013	12.13	12.34	12.06	12.11
1484	NASDAQ	NFBK	Tue, Oct 1, 2013	12.17	12.22	12.10	12.17
1483	NASDAQ	NFBK	Mon, Sep 30, 2013	12.07	12.25	12.05	12.14
1482	NASDAQ	NFBK	Fri, Sep 27, 2013	12.35	12.45	12.23	12.24
1481	NASDAQ	NFBK	Thu, Sep 26, 2013	12.39	12.41	12.26	12.39
1480	NASDAQ	NFBK	Wed, Sep 25, 2013	12.39	12.49	12.34	12.37
1479	NASDAQ	NFBK	Tue, Sep 24, 2013	12.41	12.50	12.36	12.41
1478	NASDAQ	NFBK	Mon, Sep 23, 2013	12.27	12.45	12.25	12.40
1477	NASDAQ	NFBK	Fri, Sep 20, 2013	12.35	12.41	12.30	12.30
1476	NASDAQ	NFBK	Thu, Sep 19, 2013	12.40	12.43	12.27	12.35
1475	NASDAQ	NFBK	Wed, Sep 18, 2013	12.35	12.48	12.32	12.42
1474	NASDAQ	NFBK	Tue, Sep 17, 2013	12.23	12.37	12.21	12.37
1473	NASDAQ	NFBK	Mon, Sep 16, 2013	12.31	12.31	12.19	12.23
1472	NASDAQ	NFBK	Fri, Sep 13, 2013	12.26	12.29	12.19	12.28
1471	NASDAQ	NFBK	Thu, Sep 12, 2013	12.17	12.25	12.15	12.21
1470	NASDAQ	NFBK	Wed, Sep 11, 2013	12.25	12.29	12.17	12.20
1469	NASDAQ	NFBK	Tue, Sep 10, 2013	12.21	12.28	12.12	12.27
1468	NASDAQ	NFBK	Mon, Sep 9, 2013	12.06	12.20	12.01	12.19
1467	NASDAQ	NFBK	Fri, Sep 6, 2013	12.16	12.16	11.97	12.05
1466	NASDAQ	NFBK	Thu, Sep 5, 2013	12.06	12.17	12.03	12.14
1465	NASDAQ	NFBK	Wed, Sep 4, 2013	12.00	12.07	12.00	12.07
1464	NASDAQ	NFBK	Tue, Sep 3, 2013	12.05	12.10	11.95	11.99
1463	NASDAQ	NFBK	Fri, Aug 30, 2013	11.95	12.02	11.95	12.00
1462	NASDAQ	NFBK	Thu, Aug 29, 2013	12.02	12.05	11.96	11.97
1461	NASDAQ	NFBK	Wed, Aug 28, 2013	11.92	12.01	11.89	12.00
1460	NASDAQ	NFBK	Tue, Aug 27, 2013	11.95	12.02	11.85	11.90
1459	NASDAQ	NFBK	Mon, Aug 26, 2013	12.09	12.15	11.99	12.00
1458	NASDAQ	NFBK	Fri, Aug 23, 2013	12.10	12.15	12.02	12.05
1457	NASDAQ	NFBK	Thu, Aug 22, 2013	11.99	12.16	11.99	12.12
1456	NASDAQ	NFBK	Wed, Aug 21, 2013	12.08	12.16	12.00	12.00
1455	NASDAQ	NFBK	Tue, Aug 20, 2013	12.07	12.17	12.04	12.14
1454	NASDAQ	NFBK	Mon, Aug 19, 2013	12.01	12.10	11.99	12.04
1453	NASDAQ	NFBK	Fri, Aug 16, 2013	12.03	12.14	12.00	12.01
1452	NASDAQ	NFBK	Thu, Aug 15, 2013	12.11	12.18	11.96	12.10
1451	NASDAQ	NFBK	Wed, Aug 14, 2013	12.06	12.17	12.04	12.12
1450	NASDAQ	NFBK	Tue, Aug 13, 2013	12.06	12.06	11.95	12.01
1449	NASDAQ	NFBK	Mon, Aug 12, 2013	11.98	12.06	11.96	12.02
1448	NASDAQ	NFBK	Fri, Aug 9, 2013	12.00	12.11	11.98	12.02
1447	NASDAQ	NFBK	Thu, Aug 8, 2013	12.00	12.04	11.99	12.04
1446	NASDAQ	NFBK	Wed, Aug 7, 2013	11.99	12.03	11.95	12.00
1445	NASDAQ	NFBK	Tue, Aug 6, 2013	12.03	12.07	12.00	12.00
1444	NASDAQ	NFBK	Mon, Aug 5, 2013	11.99	12.05	11.92	12.03
1443	NASDAQ	NFBK	Fri, Aug 2, 2013	11.92	12.02	11.90	11.99
1442	NASDAQ	NFBK	Thu, Aug 1, 2013	11.75	11.93	11.75	11.92
1441	NASDAQ	NFBK	Wed, Jul 31, 2013	11.87	11.94	11.72	11.72
1440	NASDAQ	NFBK	Tue, Jul 30, 2013	11.93	11.98	11.84	11.87
1439	NASDAQ	NFBK	Mon, Jul 29, 2013	11.93	11.99	11.85	11.90
1438	NASDAQ	NFBK	Fri, Jul 26, 2013	12.06	12.11	11.96	11.97
1437	NASDAQ	NFBK	Thu, Jul 25, 2013	12.15	12.16	12.00	12.13
1436	NASDAQ	NFBK	Wed, Jul 24, 2013	12.13	12.19	12.06	12.13
1435	NASDAQ	NFBK	Tue, Jul 23, 2013	12.12	12.17	12.07	12.14
1434	NASDAQ	NFBK	Mon, Jul 22, 2013	11.95	12.10	11.94	12.08
1433	NASDAQ	NFBK	Fri, Jul 19, 2013	11.96	12.04	11.96	11.99
1432	NASDAQ	NFBK	Thu, Jul 18, 2013	11.94	12.05	11.93	11.98
1431	NASDAQ	NFBK	Wed, Jul 17, 2013	11.94	11.99	11.90	11.95
1430	NASDAQ	NFBK	Tue, Jul 16, 2013	11.98	12.00	11.90	11.92
1429	NASDAQ	NFBK	Mon, Jul 15, 2013	11.92	11.99	11.92	11.98
1428	NASDAQ	NFBK	Fri, Jul 12, 2013	11.84	11.90	11.77	11.88
1427	NASDAQ	NFBK	Thu, Jul 11, 2013	11.83	11.88	11.75	11.82
1426	NASDAQ	NFBK	Wed, Jul 10, 2013	11.84	11.85	11.73	11.79
1425	NASDAQ	NFBK	Tue, Jul 9, 2013	11.95	11.99	11.85	11.88
1424	NASDAQ	NFBK	Mon, Jul 8, 2013	11.84	12.00	11.79	11.94
1423	NASDAQ	NFBK	Fri, Jul 5, 2013	11.62	11.90	11.57	11.85
1422	NASDAQ	NFBK	Wed, Jul 3, 2013	11.61	11.69	11.49	11.61
1421	NASDAQ	NFBK	Tue, Jul 2, 2013	11.55	11.64	11.46	11.62
1420	NASDAQ	NFBK	Mon, Jul 1, 2013	11.71	11.78	11.57	11.59
1419	NASDAQ	NFBK	Fri, Jun 28, 2013	11.64	11.75	11.56	11.72
1418	NASDAQ	NFBK	Thu, Jun 27, 2013	11.67	11.70	11.53	11.67
1417	NASDAQ	NFBK	Wed, Jun 26, 2013	11.69	11.69	11.57	11.65
1416	NASDAQ	NFBK	Tue, Jun 25, 2013	11.62	11.71	11.46	11.61
1415	NASDAQ	NFBK	Mon, Jun 24, 2013	11.72	11.79	11.34	11.55
1414	NASDAQ	NFBK	Fri, Jun 21, 2013	11.82	11.85	11.69	11.79
1413	NASDAQ	NFBK	Thu, Jun 20, 2013	11.75	11.82	11.69	11.78
1412	NASDAQ	NFBK	Wed, Jun 19, 2013	11.78	11.92	11.70	11.83
1411	NASDAQ	NFBK	Tue, Jun 18, 2013	11.73	11.79	11.66	11.75
1410	NASDAQ	NFBK	Mon, Jun 17, 2013	11.67	11.75	11.62	11.73
1409	NASDAQ	NFBK	Fri, Jun 14, 2013	11.73	11.73	11.53	11.59
1408	NASDAQ	NFBK	Thu, Jun 13, 2013	11.64	11.71	11.48	11.71
1407	NASDAQ	NFBK	Wed, Jun 12, 2013	11.66	11.71	11.52	11.60
1406	NASDAQ	NFBK	Tue, Jun 11, 2013	11.67	11.72	11.58	11.63
1405	NASDAQ	NFBK	Mon, Jun 10, 2013	11.68	11.75	11.61	11.75
1404	NASDAQ	NFBK	Fri, Jun 7, 2013	11.60	11.69	11.51	11.67
1403	NASDAQ	NFBK	Thu, Jun 6, 2013	11.48	11.64	11.45	11.59
1402	NASDAQ	NFBK	Wed, Jun 5, 2013	11.52	11.60	11.49	11.50
1401	NASDAQ	NFBK	Tue, Jun 4, 2013	11.56	11.63	11.45	11.55
1400	NASDAQ	NFBK	Mon, Jun 3, 2013	11.50	11.57	11.41	11.56
1399	NASDAQ	NFBK	Fri, May 31, 2013	11.63	11.71	11.43	11.46
1398	NASDAQ	NFBK	Thu, May 30, 2013	11.73	11.75	11.62	11.65
1397	NASDAQ	NFBK	Wed, May 29, 2013	11.71	11.75	11.52	11.67
1396	NASDAQ	NFBK	Tue, May 28, 2013	11.72	11.79	11.58	11.66
1395	NASDAQ	NFBK	Fri, May 24, 2013	11.64	11.66	11.52	11.61
1394	NASDAQ	NFBK	Thu, May 23, 2013	11.68	11.74	11.55	11.65
1393	NASDAQ	NFBK	Wed, May 22, 2013	11.84	11.87	11.62	11.65
1392	NASDAQ	NFBK	Tue, May 21, 2013	11.73	11.81	11.68	11.79
1391	NASDAQ	NFBK	Mon, May 20, 2013	11.70	11.71	11.52	11.70
1390	NASDAQ	NFBK	Fri, May 17, 2013	11.50	11.50	11.46	11.48
1389	NASDAQ	NFBK	Thu, May 16, 2013	11.42	11.48	11.38	11.48
1388	NASDAQ	NFBK	Wed, May 15, 2013	11.42	11.50	11.42	11.46
1387	NASDAQ	NFBK	Tue, May 14, 2013	11.45	11.50	11.43	11.47
1386	NASDAQ	NFBK	Mon, May 13, 2013	11.37	11.48	11.37	11.46
1385	NASDAQ	NFBK	Fri, May 10, 2013	11.47	11.47	11.34	11.41
1384	NASDAQ	NFBK	Thu, May 9, 2013	11.49	11.49	11.40	11.42
1383	NASDAQ	NFBK	Wed, May 8, 2013	11.48	11.50	11.40	11.46
1382	NASDAQ	NFBK	Tue, May 7, 2013	11.49	11.51	11.46	11.47
1381	NASDAQ	NFBK	Mon, May 6, 2013	11.42	11.50	11.28	11.46
1380	NASDAQ	NFBK	Fri, May 3, 2013	11.67	11.72	11.56	11.61
1379	NASDAQ	NFBK	Thu, May 2, 2013	11.58	11.67	11.55	11.58
1378	NASDAQ	NFBK	Wed, May 1, 2013	11.73	11.73	11.51	11.57
1377	NASDAQ	NFBK	Tue, Apr 30, 2013	11.79	11.79	11.71	11.76
1376	NASDAQ	NFBK	Mon, Apr 29, 2013	11.81	11.81	11.70	11.74
1375	NASDAQ	NFBK	Fri, Apr 26, 2013	11.79	11.82	11.74	11.75
1374	NASDAQ	NFBK	Thu, Apr 25, 2013	11.68	11.88	11.57	11.80
1373	NASDAQ	NFBK	Wed, Apr 24, 2013	11.64	11.64	11.51	11.63
1372	NASDAQ	NFBK	Tue, Apr 23, 2013	11.60	11.64	11.51	11.60
1371	NASDAQ	NFBK	Mon, Apr 22, 2013	11.55	11.60	11.40	11.58
1370	NASDAQ	NFBK	Fri, Apr 19, 2013	11.40	11.53	11.40	11.51
1369	NASDAQ	NFBK	Thu, Apr 18, 2013	11.45	11.49	11.37	11.40
1368	NASDAQ	NFBK	Wed, Apr 17, 2013	11.48	11.59	11.35	11.44
1367	NASDAQ	NFBK	Tue, Apr 16, 2013	11.48	11.57	11.38	11.49
1366	NASDAQ	NFBK	Mon, Apr 15, 2013	11.56	11.56	11.40	11.42
1365	NASDAQ	NFBK	Fri, Apr 12, 2013	11.57	11.61	11.45	11.58
1364	NASDAQ	NFBK	Thu, Apr 11, 2013	11.60	11.62	11.53	11.57
1363	NASDAQ	NFBK	Wed, Apr 10, 2013	11.45	11.62	11.40	11.61
1362	NASDAQ	NFBK	Tue, Apr 9, 2013	11.52	11.55	11.40	11.42
1361	NASDAQ	NFBK	Mon, Apr 8, 2013	11.50	11.53	11.40	11.52
1360	NASDAQ	NFBK	Fri, Apr 5, 2013	11.43	11.55	11.38	11.48
1359	NASDAQ	NFBK	Thu, Apr 4, 2013	11.46	11.53	11.41	11.52
1358	NASDAQ	NFBK	Wed, Apr 3, 2013	11.50	11.50	11.39	11.43
1357	NASDAQ	NFBK	Tue, Apr 2, 2013	11.30	11.50	11.22	11.47
1356	NASDAQ	NFBK	Mon, Apr 1, 2013	11.35	11.35	11.21	11.23
1355	NASDAQ	NFBK	Thu, Mar 28, 2013	11.29	11.40	11.26	11.36
1354	NASDAQ	NFBK	Wed, Mar 27, 2013	11.25	11.31	11.21	11.27
1353	NASDAQ	NFBK	Tue, Mar 26, 2013	11.38	11.43	11.25	11.27
1352	NASDAQ	NFBK	Mon, Mar 25, 2013	11.38	11.40	11.28	11.32
1351	NASDAQ	NFBK	Fri, Mar 22, 2013	11.43	11.45	11.30	11.33
1350	NASDAQ	NFBK	Thu, Mar 21, 2013	11.42	11.48	11.36	11.41
1349	NASDAQ	NFBK	Wed, Mar 20, 2013	11.48	11.50	11.41	11.44
1348	NASDAQ	NFBK	Tue, Mar 19, 2013	11.47	11.50	11.42	11.47
1347	NASDAQ	NFBK	Mon, Mar 18, 2013	11.42	11.48	11.42	11.45
1346	NASDAQ	NFBK	Fri, Mar 15, 2013	11.41	11.47	11.38	11.42
1345	NASDAQ	NFBK	Thu, Mar 14, 2013	11.36	11.40	11.32	11.40
1344	NASDAQ	NFBK	Wed, Mar 13, 2013	11.30	11.34	11.28	11.33
1343	NASDAQ	NFBK	Tue, Mar 12, 2013	11.35	11.37	11.25	11.30
1342	NASDAQ	NFBK	Mon, Mar 11, 2013	11.34	11.35	11.28	11.33
1341	NASDAQ	NFBK	Fri, Mar 8, 2013	11.35	11.38	11.29	11.33
1340	NASDAQ	NFBK	Thu, Mar 7, 2013	11.38	11.38	11.32	11.35
1339	NASDAQ	NFBK	Wed, Mar 6, 2013	11.43	11.43	11.32	11.36
1338	NASDAQ	NFBK	Tue, Mar 5, 2013	11.47	11.47	11.40	11.44
1337	NASDAQ	NFBK	Mon, Mar 4, 2013	11.41	11.47	11.38	11.46
1336	NASDAQ	NFBK	Fri, Mar 1, 2013	11.35	11.48	11.30	11.45
1335	NASDAQ	NFBK	Thu, Feb 28, 2013	11.48	11.48	11.34	11.38
1334	NASDAQ	NFBK	Wed, Feb 27, 2013	11.44	11.48	11.44	11.46
1333	NASDAQ	NFBK	Tue, Feb 26, 2013	11.40	11.48	11.34	11.42
1332	NASDAQ	NFBK	Mon, Feb 25, 2013	11.40	11.49	11.26	11.32
1331	NASDAQ	NFBK	Fri, Feb 22, 2013	11.28	11.33	11.20	11.28
1330	NASDAQ	NFBK	Thu, Feb 21, 2013	11.34	11.40	11.20	11.22
1329	NASDAQ	NFBK	Wed, Feb 20, 2013	11.43	11.50	11.30	11.32
1328	NASDAQ	NFBK	Tue, Feb 19, 2013	11.48	11.49	11.41	11.43
1327	NASDAQ	NFBK	Fri, Feb 15, 2013	11.39	11.48	11.32	11.45
1326	NASDAQ	NFBK	Thu, Feb 14, 2013	11.32	11.39	11.32	11.38
1325	NASDAQ	NFBK	Wed, Feb 13, 2013	11.34	11.37	11.28	11.34
1324	NASDAQ	NFBK	Tue, Feb 12, 2013	11.28	11.35	11.28	11.35
1323	NASDAQ	NFBK	Mon, Feb 11, 2013	11.25	11.34	11.19	11.34
1322	NASDAQ	NFBK	Fri, Feb 8, 2013	11.31	11.36	11.26	11.28
1321	NASDAQ	NFBK	Thu, Feb 7, 2013	11.31	11.35	11.24	11.33
1320	NASDAQ	NFBK	Wed, Feb 6, 2013	11.26	11.37	11.20	11.34
1319	NASDAQ	NFBK	Tue, Feb 5, 2013	11.35	11.35	11.26	11.28
1318	NASDAQ	NFBK	Mon, Feb 4, 2013	11.25	11.40	11.18	11.32
1317	NASDAQ	NFBK	Fri, Feb 1, 2013	11.24	11.29	11.18	11.29
1316	NASDAQ	NFBK	Thu, Jan 31, 2013	11.18	11.25	11.15	11.19
1315	NASDAQ	NFBK	Wed, Jan 30, 2013	11.28	11.33	11.17	11.19
1314	NASDAQ	NFBK	Tue, Jan 29, 2013	11.36	11.45	11.20	11.25
1313	NASDAQ	NFBK	Mon, Jan 28, 2013	11.40	11.45	11.31	11.38
1312	NASDAQ	NFBK	Fri, Jan 25, 2013	11.15	11.50	11.14	11.45
1311	NASDAQ	NFBK	Thu, Jan 24, 2013	15.89	15.89	15.56	15.64
1310	NASDAQ	NFBK	Wed, Jan 23, 2013	15.60	16.05	15.50	15.83
1309	NASDAQ	NFBK	Tue, Jan 22, 2013	15.55	15.57	15.48	15.51
1308	NASDAQ	NFBK	Fri, Jan 18, 2013	15.55	15.58	15.45	15.55
1307	NASDAQ	NFBK	Thu, Jan 17, 2013	15.56	15.59	15.35	15.59
1306	NASDAQ	NFBK	Wed, Jan 16, 2013	15.57	15.59	15.50	15.55
1305	NASDAQ	NFBK	Tue, Jan 15, 2013	15.50	15.59	15.50	15.57
1304	NASDAQ	NFBK	Mon, Jan 14, 2013	15.43	15.56	15.40	15.54
1303	NASDAQ	NFBK	Fri, Jan 11, 2013	15.44	15.50	15.35	15.42
1302	NASDAQ	NFBK	Thu, Jan 10, 2013	15.48	15.48	15.31	15.41
1301	NASDAQ	NFBK	Wed, Jan 9, 2013	15.50	15.57	15.38	15.48
1300	NASDAQ	NFBK	Tue, Jan 8, 2013	15.30	15.55	15.21	15.47
1299	NASDAQ	NFBK	Mon, Jan 7, 2013	15.23	15.34	15.06	15.23
1298	NASDAQ	NFBK	Fri, Jan 4, 2013	15.27	15.49	15.26	15.33
1297	NASDAQ	NFBK	Thu, Jan 3, 2013	15.43	15.43	15.20	15.23
1296	NASDAQ	NFBK	Wed, Jan 2, 2013	15.50	15.74	15.30	15.37
1295	NASDAQ	NFBK	Mon, Dec 31, 2012	15.12	15.33	14.97	15.25
1294	NASDAQ	NFBK	Fri, Dec 28, 2012	15.10	15.28	15.05	15.11
1293	NASDAQ	NFBK	Thu, Dec 27, 2012	15.37	15.40	15.11	15.19
1292	NASDAQ	NFBK	Wed, Dec 26, 2012	15.21	15.40	15.21	15.39
1291	NASDAQ	NFBK	Mon, Dec 24, 2012	15.05	15.21	15.02	15.21
1290	NASDAQ	NFBK	Fri, Dec 21, 2012	15.76	15.76	15.16	15.33
1289	NASDAQ	NFBK	Thu, Dec 20, 2012	15.95	16.00	15.85	15.99
1288	NASDAQ	NFBK	Wed, Dec 19, 2012	16.02	16.08	15.91	15.96
1287	NASDAQ	NFBK	Tue, Dec 18, 2012	15.95	16.20	15.93	16.09
1286	NASDAQ	NFBK	Mon, Dec 17, 2012	15.60	15.95	15.57	15.95
1285	NASDAQ	NFBK	Fri, Dec 14, 2012	15.47	15.62	15.47	15.57
1284	NASDAQ	NFBK	Thu, Dec 13, 2012	15.50	15.59	15.35	15.52
1283	NASDAQ	NFBK	Wed, Dec 12, 2012	15.55	15.55	15.24	15.50
1282	NASDAQ	NFBK	Tue, Dec 11, 2012	15.30	15.63	15.28	15.57
1281	NASDAQ	NFBK	Mon, Dec 10, 2012	15.18	15.30	15.12	15.30
1280	NASDAQ	NFBK	Fri, Dec 7, 2012	15.20	15.20	15.12	15.17
1279	NASDAQ	NFBK	Thu, Dec 6, 2012	15.12	15.20	15.03	15.20
1278	NASDAQ	NFBK	Wed, Dec 5, 2012	15.00	15.19	14.97	15.16
1277	NASDAQ	NFBK	Tue, Dec 4, 2012	15.24	15.34	15.10	15.19
1276	NASDAQ	NFBK	Mon, Dec 3, 2012	15.30	15.30	14.96	15.28
1275	NASDAQ	NFBK	Fri, Nov 30, 2012	15.21	15.30	15.00	15.27
1274	NASDAQ	NFBK	Thu, Nov 29, 2012	15.23	15.30	15.13	15.15
1273	NASDAQ	NFBK	Wed, Nov 28, 2012	15.24	15.24	14.77	15.07
1272	NASDAQ	NFBK	Tue, Nov 27, 2012	14.86	15.77	14.86	15.19
1271	NASDAQ	NFBK	Mon, Nov 26, 2012	14.61	14.96	14.60	14.90
1270	NASDAQ	NFBK	Fri, Nov 23, 2012	14.65	14.69	14.36	14.68
1269	NASDAQ	NFBK	Wed, Nov 21, 2012	14.47	14.63	14.36	14.63
1268	NASDAQ	NFBK	Tue, Nov 20, 2012	14.49	14.62	14.33	14.52
1267	NASDAQ	NFBK	Mon, Nov 19, 2012	14.30	14.60	14.30	14.60
1266	NASDAQ	NFBK	Fri, Nov 16, 2012	14.25	14.33	14.05	14.19
1265	NASDAQ	NFBK	Thu, Nov 15, 2012	14.93	15.08	14.33	14.35
1264	NASDAQ	NFBK	Wed, Nov 14, 2012	15.27	15.27	14.86	14.89
1263	NASDAQ	NFBK	Tue, Nov 13, 2012	15.20	15.29	15.20	15.24
1262	NASDAQ	NFBK	Mon, Nov 12, 2012	15.01	15.26	15.00	15.26
1261	NASDAQ	NFBK	Fri, Nov 9, 2012	15.48	15.48	14.96	14.98
1260	NASDAQ	NFBK	Thu, Nov 8, 2012	15.50	15.68	15.45	15.47
1259	NASDAQ	NFBK	Wed, Nov 7, 2012	16.00	16.06	15.51	15.53
1258	NASDAQ	NFBK	Tue, Nov 6, 2012	16.24	16.24	16.07	16.15
1257	NASDAQ	NFBK	Mon, Nov 5, 2012	16.13	16.16	16.07	16.10
1256	NASDAQ	NFBK	Fri, Nov 2, 2012	16.40	16.40	16.10	16.13
1255	NASDAQ	NFBK	Thu, Nov 1, 2012	16.30	16.40	16.23	16.39
1254	NASDAQ	NFBK	Wed, Oct 31, 2012	16.31	16.35	16.13	16.24
1253	NASDAQ	NFBK	Fri, Oct 26, 2012	16.30	16.31	16.17	16.25
1252	NASDAQ	NFBK	Thu, Oct 25, 2012	16.18	16.35	16.18	16.35
1251	NASDAQ	NFBK	Wed, Oct 24, 2012	16.28	16.35	16.20	16.21
1250	NASDAQ	NFBK	Tue, Oct 23, 2012	16.19	16.28	15.42	16.25
1249	NASDAQ	NFBK	Mon, Oct 22, 2012	16.12	16.30	16.12	16.28
1248	NASDAQ	NFBK	Fri, Oct 19, 2012	16.09	16.35	16.07	16.16
1247	NASDAQ	NFBK	Thu, Oct 18, 2012	16.27	16.35	16.13	16.16
1246	NASDAQ	NFBK	Wed, Oct 17, 2012	16.30	16.34	16.19	16.30
1245	NASDAQ	NFBK	Tue, Oct 16, 2012	16.30	16.30	16.22	16.29
1244	NASDAQ	NFBK	Mon, Oct 15, 2012	16.22	16.30	16.13	16.29
1243	NASDAQ	NFBK	Fri, Oct 12, 2012	16.21	16.28	16.16	16.22
1242	NASDAQ	NFBK	Thu, Oct 11, 2012	16.25	16.28	16.20	16.25
1241	NASDAQ	NFBK	Wed, Oct 10, 2012	16.25	16.25	16.11	16.24
1240	NASDAQ	NFBK	Tue, Oct 9, 2012	16.15	16.24	16.15	16.18
1239	NASDAQ	NFBK	Mon, Oct 8, 2012	16.15	16.25	16.14	16.14
1238	NASDAQ	NFBK	Fri, Oct 5, 2012	16.15	16.20	16.03	16.16
1237	NASDAQ	NFBK	Thu, Oct 4, 2012	16.10	16.15	16.02	16.15
1236	NASDAQ	NFBK	Wed, Oct 3, 2012	16.10	16.10	15.98	16.03
1235	NASDAQ	NFBK	Tue, Oct 2, 2012	16.00	16.10	15.99	16.07
1234	NASDAQ	NFBK	Mon, Oct 1, 2012	16.00	16.10	15.95	15.96
1233	NASDAQ	NFBK	Fri, Sep 28, 2012	15.95	16.10	15.95	16.02
1232	NASDAQ	NFBK	Thu, Sep 27, 2012	16.00	16.05	15.91	16.01
1231	NASDAQ	NFBK	Wed, Sep 26, 2012	15.80	16.00	15.80	16.00
1230	NASDAQ	NFBK	Tue, Sep 25, 2012	15.75	15.87	15.73	15.75
1229	NASDAQ	NFBK	Mon, Sep 24, 2012	15.25	15.79	15.25	15.76
1228	NASDAQ	NFBK	Fri, Sep 21, 2012	15.50	15.50	15.19	15.26
1227	NASDAQ	NFBK	Thu, Sep 20, 2012	15.25	15.36	15.10	15.27
1226	NASDAQ	NFBK	Wed, Sep 19, 2012	15.45	15.45	15.27	15.33
1225	NASDAQ	NFBK	Tue, Sep 18, 2012	15.24	15.43	15.11	15.38
1224	NASDAQ	NFBK	Mon, Sep 17, 2012	15.29	15.29	15.02	15.21
1223	NASDAQ	NFBK	Fri, Sep 14, 2012	15.40	15.45	15.12	15.33
1222	NASDAQ	NFBK	Thu, Sep 13, 2012	15.26	15.44	15.17	15.41
1221	NASDAQ	NFBK	Wed, Sep 12, 2012	15.31	15.35	15.07	15.31
1220	NASDAQ	NFBK	Tue, Sep 11, 2012	15.24	15.35	15.14	15.25
1219	NASDAQ	NFBK	Mon, Sep 10, 2012	15.19	15.35	15.07	15.30
1218	NASDAQ	NFBK	Fri, Sep 7, 2012	15.25	15.25	15.14	15.22
1217	NASDAQ	NFBK	Thu, Sep 6, 2012	15.14	15.24	15.05	15.23
1216	NASDAQ	NFBK	Wed, Sep 5, 2012	15.15	15.15	14.98	15.06
1215	NASDAQ	NFBK	Tue, Sep 4, 2012	15.00	15.15	14.98	15.15
1214	NASDAQ	NFBK	Fri, Aug 31, 2012	15.13	15.14	15.00	15.00
1213	NASDAQ	NFBK	Thu, Aug 30, 2012	15.01	15.12	15.01	15.05
1212	NASDAQ	NFBK	Wed, Aug 29, 2012	15.02	15.12	15.01	15.10
1211	NASDAQ	NFBK	Tue, Aug 28, 2012	15.01	15.18	15.01	15.15
1210	NASDAQ	NFBK	Mon, Aug 27, 2012	15.06	15.10	15.01	15.08
1209	NASDAQ	NFBK	Fri, Aug 24, 2012	15.02	15.10	15.02	15.05
1208	NASDAQ	NFBK	Thu, Aug 23, 2012	15.04	15.08	15.02	15.03
1207	NASDAQ	NFBK	Wed, Aug 22, 2012	15.10	15.10	15.02	15.02
1206	NASDAQ	NFBK	Tue, Aug 21, 2012	15.30	15.35	15.05	15.14
1205	NASDAQ	NFBK	Mon, Aug 20, 2012	15.19	15.30	15.04	15.30
1204	NASDAQ	NFBK	Fri, Aug 17, 2012	15.07	15.25	15.05	15.24
1203	NASDAQ	NFBK	Thu, Aug 16, 2012	14.97	15.19	14.97	15.13
1202	NASDAQ	NFBK	Wed, Aug 15, 2012	14.95	15.05	14.95	15.05
1201	NASDAQ	NFBK	Tue, Aug 14, 2012	15.11	15.27	14.96	14.99
1200	NASDAQ	NFBK	Mon, Aug 13, 2012	15.18	15.30	14.94	15.07
1199	NASDAQ	NFBK	Fri, Aug 10, 2012	15.14	15.17	14.98	14.99
1198	NASDAQ	NFBK	Thu, Aug 9, 2012	14.98	15.14	14.96	15.06
1197	NASDAQ	NFBK	Wed, Aug 8, 2012	14.95	15.10	14.95	15.01
1196	NASDAQ	NFBK	Tue, Aug 7, 2012	15.23	15.23	14.94	15.07
1195	NASDAQ	NFBK	Mon, Aug 6, 2012	15.16	15.25	15.12	15.18
1194	NASDAQ	NFBK	Fri, Aug 3, 2012	15.18	15.24	15.00	15.12
1193	NASDAQ	NFBK	Thu, Aug 2, 2012	14.95	15.10	14.95	15.01
1192	NASDAQ	NFBK	Wed, Aug 1, 2012	15.00	15.14	14.94	14.97
1191	NASDAQ	NFBK	Tue, Jul 31, 2012	15.10	15.24	14.95	14.97
1190	NASDAQ	NFBK	Mon, Jul 30, 2012	15.32	15.32	15.01	15.15
1189	NASDAQ	NFBK	Fri, Jul 27, 2012	15.10	15.30	15.02	15.28
1188	NASDAQ	NFBK	Thu, Jul 26, 2012	15.00	15.10	14.91	15.09
1187	NASDAQ	NFBK	Wed, Jul 25, 2012	14.90	14.98	14.78	14.86
1186	NASDAQ	NFBK	Tue, Jul 24, 2012	14.80	14.95	14.61	14.78
1185	NASDAQ	NFBK	Mon, Jul 23, 2012	14.54	14.85	14.54	14.78
1184	NASDAQ	NFBK	Fri, Jul 20, 2012	14.96	15.02	14.72	14.74
1183	NASDAQ	NFBK	Thu, Jul 19, 2012	15.00	15.10	14.96	14.97
1182	NASDAQ	NFBK	Wed, Jul 18, 2012	15.00	15.10	14.83	14.97
1181	NASDAQ	NFBK	Tue, Jul 17, 2012	14.85	15.10	14.77	15.00
1180	NASDAQ	NFBK	Mon, Jul 16, 2012	14.76	14.84	14.70	14.80
1179	NASDAQ	NFBK	Fri, Jul 13, 2012	14.90	14.99	14.64	14.81
1178	NASDAQ	NFBK	Thu, Jul 12, 2012	14.82	15.00	14.78	14.88
1177	NASDAQ	NFBK	Wed, Jul 11, 2012	14.50	14.93	14.50	14.93
1176	NASDAQ	NFBK	Tue, Jul 10, 2012	14.51	14.68	14.16	14.52
1175	NASDAQ	NFBK	Mon, Jul 9, 2012	14.39	14.64	14.33	14.48
1174	NASDAQ	NFBK	Fri, Jul 6, 2012	14.44	14.55	14.36	14.46
1173	NASDAQ	NFBK	Thu, Jul 5, 2012	14.50	14.61	14.35	14.57
1172	NASDAQ	NFBK	Tue, Jul 3, 2012	14.26	14.50	13.97	14.50
1171	NASDAQ	NFBK	Mon, Jul 2, 2012	14.20	14.22	14.00	14.22
1170	NASDAQ	NFBK	Fri, Jun 29, 2012	14.00	14.44	13.81	14.21
1169	NASDAQ	NFBK	Thu, Jun 28, 2012	13.83	13.83	13.57	13.81
1168	NASDAQ	NFBK	Wed, Jun 27, 2012	13.77	14.00	13.65	13.89
1167	NASDAQ	NFBK	Tue, Jun 26, 2012	13.62	13.80	13.51	13.71
1166	NASDAQ	NFBK	Mon, Jun 25, 2012	13.56	13.85	13.51	13.61
1165	NASDAQ	NFBK	Fri, Jun 22, 2012	13.24	13.92	13.20	13.83
1164	NASDAQ	NFBK	Thu, Jun 21, 2012	13.24	13.33	13.06	13.14
1163	NASDAQ	NFBK	Wed, Jun 20, 2012	13.45	13.48	13.20	13.29
1162	NASDAQ	NFBK	Tue, Jun 19, 2012	13.17	13.55	13.10	13.50
1161	NASDAQ	NFBK	Mon, Jun 18, 2012	13.31	13.33	13.05	13.15
1160	NASDAQ	NFBK	Fri, Jun 15, 2012	13.06	13.50	13.05	13.42
1159	NASDAQ	NFBK	Thu, Jun 14, 2012	13.01	13.20	13.01	13.18
1158	NASDAQ	NFBK	Wed, Jun 13, 2012	13.20	13.30	12.96	13.04
1157	NASDAQ	NFBK	Tue, Jun 12, 2012	13.15	13.30	13.06	13.22
1156	NASDAQ	NFBK	Mon, Jun 11, 2012	13.80	13.80	13.25	13.27
1155	NASDAQ	NFBK	Fri, Jun 8, 2012	13.65	13.79	13.51	13.72
1154	NASDAQ	NFBK	Thu, Jun 7, 2012	14.15	14.15	13.72	13.79
1153	NASDAQ	NFBK	Wed, Jun 6, 2012	13.95	14.08	13.85	13.94
1152	NASDAQ	NFBK	Tue, Jun 5, 2012	13.73	14.00	13.50	13.90
1151	NASDAQ	NFBK	Mon, Jun 4, 2012	13.36	13.92	13.36	13.86
1150	NASDAQ	NFBK	Fri, Jun 1, 2012	13.46	13.67	13.20	13.23
1149	NASDAQ	NFBK	Thu, May 31, 2012	13.30	13.86	13.26	13.82
1148	NASDAQ	NFBK	Wed, May 30, 2012	13.40	13.53	13.30	13.30
1147	NASDAQ	NFBK	Tue, May 29, 2012	13.61	13.77	13.47	13.57
1146	NASDAQ	NFBK	Fri, May 25, 2012	13.66	13.68	13.51	13.54
1145	NASDAQ	NFBK	Thu, May 24, 2012	13.53	13.68	13.50	13.68
1144	NASDAQ	NFBK	Wed, May 23, 2012	13.46	13.71	13.35	13.55
1143	NASDAQ	NFBK	Tue, May 22, 2012	13.96	13.96	13.48	13.63
1142	NASDAQ	NFBK	Mon, May 21, 2012	13.83	13.99	13.76	13.97
1141	NASDAQ	NFBK	Fri, May 18, 2012	13.70	14.01	13.70	13.86
1140	NASDAQ	NFBK	Thu, May 17, 2012	13.65	13.98	13.65	13.76
1139	NASDAQ	NFBK	Wed, May 16, 2012	14.00	14.06	13.64	13.64
1138	NASDAQ	NFBK	Tue, May 15, 2012	13.98	14.19	13.91	14.03
1137	NASDAQ	NFBK	Mon, May 14, 2012	13.90	14.16	13.90	14.02
1136	NASDAQ	NFBK	Fri, May 11, 2012	13.97	14.15	13.92	14.07
1135	NASDAQ	NFBK	Thu, May 10, 2012	14.10	14.28	13.85	14.17
1134	NASDAQ	NFBK	Wed, May 9, 2012	13.90	14.37	13.90	14.00
1133	NASDAQ	NFBK	Tue, May 8, 2012	13.51	14.15	13.51	14.10
1132	NASDAQ	NFBK	Mon, May 7, 2012	13.36	13.74	13.36	13.60
1131	NASDAQ	NFBK	Fri, May 4, 2012	13.70	13.70	13.41	13.44
1130	NASDAQ	NFBK	Thu, May 3, 2012	13.80	13.84	13.66	13.77
1129	NASDAQ	NFBK	Wed, May 2, 2012	13.55	13.93	13.35	13.88
1128	NASDAQ	NFBK	Tue, May 1, 2012	13.92	14.12	13.65	13.69
1127	NASDAQ	NFBK	Mon, Apr 30, 2012	14.22	14.24	13.91	13.96
1126	NASDAQ	NFBK	Fri, Apr 27, 2012	14.16	14.30	14.03	14.28
1125	NASDAQ	NFBK	Thu, Apr 26, 2012	14.22	14.26	14.00	14.19
1124	NASDAQ	NFBK	Wed, Apr 25, 2012	14.21	14.36	14.21	14.28
1123	NASDAQ	NFBK	Tue, Apr 24, 2012	13.74	14.08	13.74	14.08
1122	NASDAQ	NFBK	Mon, Apr 23, 2012	13.94	13.94	13.77	13.77
1121	NASDAQ	NFBK	Fri, Apr 20, 2012	14.31	14.39	14.10	14.16
1120	NASDAQ	NFBK	Thu, Apr 19, 2012	13.98	14.20	13.75	13.78
1119	NASDAQ	NFBK	Wed, Apr 18, 2012	14.06	14.21	13.88	13.92
1118	NASDAQ	NFBK	Tue, Apr 17, 2012	14.08	14.32	14.01	14.14
1117	NASDAQ	NFBK	Mon, Apr 16, 2012	13.79	14.16	13.79	14.02
1116	NASDAQ	NFBK	Fri, Apr 13, 2012	14.00	14.00	13.68	13.68
1115	NASDAQ	NFBK	Thu, Apr 12, 2012	13.84	14.20	13.84	14.11
1114	NASDAQ	NFBK	Wed, Apr 11, 2012	13.47	13.97	13.41	13.82
1113	NASDAQ	NFBK	Tue, Apr 10, 2012	13.72	13.76	13.26	13.28
1112	NASDAQ	NFBK	Mon, Apr 9, 2012	13.58	13.89	13.58	13.70
1111	NASDAQ	NFBK	Thu, Apr 5, 2012	13.51	14.04	13.51	13.87
1110	NASDAQ	NFBK	Wed, Apr 4, 2012	14.06	14.06	13.77	13.79
1109	NASDAQ	NFBK	Tue, Apr 3, 2012	14.70	14.70	14.04	14.12
1108	NASDAQ	NFBK	Mon, Apr 2, 2012	14.11	14.77	14.08	14.77
1107	NASDAQ	NFBK	Fri, Mar 30, 2012	14.29	14.38	13.90	14.22
1106	NASDAQ	NFBK	Thu, Mar 29, 2012	13.98	14.26	13.98	14.13
1105	NASDAQ	NFBK	Wed, Mar 28, 2012	14.19	14.19	14.00	14.12
1104	NASDAQ	NFBK	Tue, Mar 27, 2012	14.61	14.61	14.05	14.13
1103	NASDAQ	NFBK	Mon, Mar 26, 2012	14.42	14.60	14.23	14.55
1102	NASDAQ	NFBK	Fri, Mar 23, 2012	13.90	14.40	13.89	14.40
1101	NASDAQ	NFBK	Thu, Mar 22, 2012	14.05	14.14	13.72	13.89
1100	NASDAQ	NFBK	Wed, Mar 21, 2012	14.03	14.42	14.00	14.13
1099	NASDAQ	NFBK	Tue, Mar 20, 2012	13.96	14.05	13.93	13.93
1098	NASDAQ	NFBK	Mon, Mar 19, 2012	14.00	14.20	13.91	14.09
1097	NASDAQ	NFBK	Fri, Mar 16, 2012	13.68	13.95	13.68	13.95
1096	NASDAQ	NFBK	Thu, Mar 15, 2012	13.16	13.64	13.15	13.62
1095	NASDAQ	NFBK	Wed, Mar 14, 2012	14.34	14.34	13.15	13.30
1094	NASDAQ	NFBK	Tue, Mar 13, 2012	14.18	14.48	13.88	14.38
1093	NASDAQ	NFBK	Mon, Mar 12, 2012	14.15	14.20	13.95	14.01
1092	NASDAQ	NFBK	Fri, Mar 9, 2012	13.96	14.39	13.95	14.11
1091	NASDAQ	NFBK	Thu, Mar 8, 2012	13.62	14.00	13.57	13.98
1090	NASDAQ	NFBK	Wed, Mar 7, 2012	13.15	13.96	13.15	13.56
1089	NASDAQ	NFBK	Tue, Mar 6, 2012	13.55	13.55	13.05	13.05
1088	NASDAQ	NFBK	Mon, Mar 5, 2012	13.06	13.43	13.06	13.40
1087	NASDAQ	NFBK	Fri, Mar 2, 2012	13.72	14.12	13.29	13.29
1086	NASDAQ	NFBK	Thu, Mar 1, 2012	13.80	14.10	13.71	13.72
1085	NASDAQ	NFBK	Wed, Feb 29, 2012	14.02	14.38	13.75	13.78
1084	NASDAQ	NFBK	Tue, Feb 28, 2012	14.13	14.13	14.00	14.01
1083	NASDAQ	NFBK	Mon, Feb 27, 2012	14.17	14.24	14.05	14.08
1082	NASDAQ	NFBK	Fri, Feb 24, 2012	14.38	14.50	14.26	14.29
1081	NASDAQ	NFBK	Thu, Feb 23, 2012	13.96	14.50	13.85	14.42
1080	NASDAQ	NFBK	Wed, Feb 22, 2012	13.97	13.99	13.79	13.89
1079	NASDAQ	NFBK	Tue, Feb 21, 2012	14.35	14.46	14.01	14.05
1078	NASDAQ	NFBK	Fri, Feb 17, 2012	14.37	14.46	14.28	14.29
1077	NASDAQ	NFBK	Thu, Feb 16, 2012	13.59	14.40	13.59	14.30
1076	NASDAQ	NFBK	Wed, Feb 15, 2012	14.31	14.36	13.96	13.99
1075	NASDAQ	NFBK	Tue, Feb 14, 2012	14.65	14.67	14.05	14.27
1074	NASDAQ	NFBK	Mon, Feb 13, 2012	14.80	14.80	14.61	14.69
1073	NASDAQ	NFBK	Fri, Feb 10, 2012	14.73	14.81	14.64	14.75
1072	NASDAQ	NFBK	Thu, Feb 9, 2012	14.93	15.02	14.83	14.93
1071	NASDAQ	NFBK	Wed, Feb 8, 2012	14.81	15.01	14.81	14.93
1070	NASDAQ	NFBK	Tue, Feb 7, 2012	14.85	15.03	14.69	14.80
1069	NASDAQ	NFBK	Mon, Feb 6, 2012	16.49	16.49	14.94	15.08
1068	NASDAQ	NFBK	Fri, Feb 3, 2012	15.20	15.75	14.68	15.55
1067	NASDAQ	NFBK	Thu, Feb 2, 2012	15.00	15.10	14.95	15.03
1066	NASDAQ	NFBK	Wed, Feb 1, 2012	14.82	15.00	14.75	14.98
1065	NASDAQ	NFBK	Tue, Jan 31, 2012	14.82	14.82	14.50	14.70
1064	NASDAQ	NFBK	Mon, Jan 30, 2012	14.70	14.90	14.21	14.66
1063	NASDAQ	NFBK	Fri, Jan 27, 2012	14.52	14.80	14.52	14.71
1062	NASDAQ	NFBK	Thu, Jan 26, 2012	14.80	14.80	14.42	14.69
1061	NASDAQ	NFBK	Wed, Jan 25, 2012	14.54	14.82	14.49	14.75
1060	NASDAQ	NFBK	Tue, Jan 24, 2012	14.41	14.65	14.24	14.59
1059	NASDAQ	NFBK	Mon, Jan 23, 2012	14.56	14.64	14.52	14.60
1058	NASDAQ	NFBK	Fri, Jan 20, 2012	14.33	14.68	14.33	14.62
1057	NASDAQ	NFBK	Thu, Jan 19, 2012	14.64	14.64	14.00	14.40
1056	NASDAQ	NFBK	Wed, Jan 18, 2012	14.39	14.69	14.26	14.64
1055	NASDAQ	NFBK	Tue, Jan 17, 2012	14.53	14.53	14.40	14.45
1054	NASDAQ	NFBK	Fri, Jan 13, 2012	14.26	14.46	14.19	14.39
1053	NASDAQ	NFBK	Thu, Jan 12, 2012	14.29	14.50	14.16	14.49
1052	NASDAQ	NFBK	Wed, Jan 11, 2012	14.35	14.38	14.20	14.38
1051	NASDAQ	NFBK	Tue, Jan 10, 2012	14.51	14.51	14.26	14.46
1050	NASDAQ	NFBK	Mon, Jan 9, 2012	14.36	14.43	14.26	14.30
1049	NASDAQ	NFBK	Fri, Jan 6, 2012	14.32	14.50	14.23	14.40
1048	NASDAQ	NFBK	Thu, Jan 5, 2012	14.19	14.45	14.14	14.37
1047	NASDAQ	NFBK	Wed, Jan 4, 2012	14.28	14.50	14.24	14.31
1046	NASDAQ	NFBK	Tue, Jan 3, 2012	14.50	14.64	14.19	14.47
1045	NASDAQ	NFBK	Fri, Dec 30, 2011	14.33	14.37	14.03	14.16
1044	NASDAQ	NFBK	Thu, Dec 29, 2011	14.42	14.46	14.17	14.38
1043	NASDAQ	NFBK	Wed, Dec 28, 2011	14.42	14.42	14.02	14.11
1042	NASDAQ	NFBK	Tue, Dec 27, 2011	14.20	14.49	14.15	14.44
1041	NASDAQ	NFBK	Fri, Dec 23, 2011	14.50	14.50	14.30	14.35
1040	NASDAQ	NFBK	Thu, Dec 22, 2011	14.50	14.60	14.41	14.49
1039	NASDAQ	NFBK	Wed, Dec 21, 2011	14.38	14.62	14.33	14.51
1038	NASDAQ	NFBK	Tue, Dec 20, 2011	14.29	14.49	14.04	14.38
1037	NASDAQ	NFBK	Mon, Dec 19, 2011	14.30	14.39	13.98	13.98
1036	NASDAQ	NFBK	Fri, Dec 16, 2011	14.24	14.29	14.12	14.24
1035	NASDAQ	NFBK	Thu, Dec 15, 2011	14.01	14.24	13.97	14.07
1034	NASDAQ	NFBK	Wed, Dec 14, 2011	13.75	14.15	13.75	13.77
1033	NASDAQ	NFBK	Tue, Dec 13, 2011	14.19	14.30	13.79	13.84
1032	NASDAQ	NFBK	Mon, Dec 12, 2011	14.02	14.12	13.78	14.08
1031	NASDAQ	NFBK	Fri, Dec 9, 2011	13.94	14.25	13.94	14.19
1030	NASDAQ	NFBK	Thu, Dec 8, 2011	14.15	14.19	13.83	13.88
1029	NASDAQ	NFBK	Wed, Dec 7, 2011	14.11	14.45	14.06	14.28
1028	NASDAQ	NFBK	Tue, Dec 6, 2011	14.30	14.49	14.13	14.32
1027	NASDAQ	NFBK	Mon, Dec 5, 2011	14.47	14.47	14.15	14.30
1026	NASDAQ	NFBK	Fri, Dec 2, 2011	14.40	14.40	14.21	14.26
1025	NASDAQ	NFBK	Thu, Dec 1, 2011	14.23	14.40	13.93	14.20
1024	NASDAQ	NFBK	Wed, Nov 30, 2011	14.08	14.39	13.53	14.35
1023	NASDAQ	NFBK	Tue, Nov 29, 2011	13.94	14.00	13.73	13.81
1022	NASDAQ	NFBK	Mon, Nov 28, 2011	13.95	13.98	13.54	13.97
1021	NASDAQ	NFBK	Fri, Nov 25, 2011	13.51	13.77	13.46	13.48
1020	NASDAQ	NFBK	Wed, Nov 23, 2011	13.74	13.80	13.48	13.60
1019	NASDAQ	NFBK	Tue, Nov 22, 2011	13.98	14.12	13.80	13.89
1018	NASDAQ	NFBK	Mon, Nov 21, 2011	13.88	14.09	13.80	13.92
1017	NASDAQ	NFBK	Fri, Nov 18, 2011	13.93	14.25	13.76	14.12
1016	NASDAQ	NFBK	Thu, Nov 17, 2011	13.98	14.16	13.79	13.94
1015	NASDAQ	NFBK	Wed, Nov 16, 2011	14.10	14.32	13.94	13.96
1014	NASDAQ	NFBK	Tue, Nov 15, 2011	13.89	14.30	13.87	14.29
1013	NASDAQ	NFBK	Mon, Nov 14, 2011	14.08	14.20	13.86	14.01
1012	NASDAQ	NFBK	Fri, Nov 11, 2011	14.22	14.30	14.06	14.20
1011	NASDAQ	NFBK	Thu, Nov 10, 2011	13.84	14.02	13.65	14.01
1010	NASDAQ	NFBK	Wed, Nov 9, 2011	13.80	13.96	13.57	13.58
1009	NASDAQ	NFBK	Tue, Nov 8, 2011	14.11	14.26	13.88	14.19
1008	NASDAQ	NFBK	Mon, Nov 7, 2011	13.80	13.99	13.63	13.94
1007	NASDAQ	NFBK	Fri, Nov 4, 2011	13.95	14.03	13.90	13.94
1006	NASDAQ	NFBK	Thu, Nov 3, 2011	14.18	14.18	13.85	14.10
1005	NASDAQ	NFBK	Wed, Nov 2, 2011	13.60	14.24	13.60	14.14
1004	NASDAQ	NFBK	Tue, Nov 1, 2011	13.29	13.76	13.29	13.38
1003	NASDAQ	NFBK	Mon, Oct 31, 2011	13.58	13.99	13.58	13.81
1002	NASDAQ	NFBK	Fri, Oct 28, 2011	14.20	14.27	13.86	13.89
1001	NASDAQ	NFBK	Thu, Oct 27, 2011	14.00	14.50	13.30	14.32
1000	NASDAQ	NFBK	Wed, Oct 26, 2011	13.87	13.99	13.70	13.93
999	NASDAQ	NFBK	Tue, Oct 25, 2011	13.74	13.81	13.56	13.58
998	NASDAQ	NFBK	Mon, Oct 24, 2011	13.58	13.95	13.55	13.91
997	NASDAQ	NFBK	Fri, Oct 21, 2011	13.87	13.87	13.45	13.55
996	NASDAQ	NFBK	Thu, Oct 20, 2011	13.39	13.65	13.00	13.59
995	NASDAQ	NFBK	Wed, Oct 19, 2011	13.57	13.58	13.28	13.40
994	NASDAQ	NFBK	Tue, Oct 18, 2011	13.51	13.70	13.38	13.64
993	NASDAQ	NFBK	Mon, Oct 17, 2011	13.43	13.56	13.22	13.35
992	NASDAQ	NFBK	Fri, Oct 14, 2011	13.67	13.75	13.31	13.60
991	NASDAQ	NFBK	Thu, Oct 13, 2011	13.38	13.66	13.37	13.59
990	NASDAQ	NFBK	Wed, Oct 12, 2011	13.60	13.79	13.48	13.75
989	NASDAQ	NFBK	Tue, Oct 11, 2011	13.38	13.65	13.23	13.50
988	NASDAQ	NFBK	Mon, Oct 10, 2011	12.85	13.50	12.76	13.48
987	NASDAQ	NFBK	Fri, Oct 7, 2011	13.25	13.32	12.75	12.85
986	NASDAQ	NFBK	Thu, Oct 6, 2011	13.35	13.40	13.05	13.39
985	NASDAQ	NFBK	Wed, Oct 5, 2011	13.95	13.95	13.20	13.39
984	NASDAQ	NFBK	Tue, Oct 4, 2011	12.73	13.95	12.61	13.92
983	NASDAQ	NFBK	Mon, Oct 3, 2011	13.06	13.50	12.77	12.78
982	NASDAQ	NFBK	Fri, Sep 30, 2011	13.00	13.48	13.00	13.24
981	NASDAQ	NFBK	Thu, Sep 29, 2011	13.23	13.30	12.77	13.27
980	NASDAQ	NFBK	Wed, Sep 28, 2011	13.41	13.41	12.83	12.88
979	NASDAQ	NFBK	Tue, Sep 27, 2011	13.22	13.59	12.88	13.40
978	NASDAQ	NFBK	Mon, Sep 26, 2011	12.53	13.06	12.23	12.90
977	NASDAQ	NFBK	Fri, Sep 23, 2011	12.19	12.59	12.19	12.49
976	NASDAQ	NFBK	Thu, Sep 22, 2011	11.68	12.32	11.68	12.16
975	NASDAQ	NFBK	Wed, Sep 21, 2011	12.63	12.72	12.03	12.06
974	NASDAQ	NFBK	Tue, Sep 20, 2011	13.00	13.03	12.54	12.56
973	NASDAQ	NFBK	Mon, Sep 19, 2011	12.76	12.93	12.41	12.82
972	NASDAQ	NFBK	Fri, Sep 16, 2011	13.20	13.24	12.85	13.17
971	NASDAQ	NFBK	Thu, Sep 15, 2011	12.91	13.24	12.65	13.11
970	NASDAQ	NFBK	Wed, Sep 14, 2011	12.36	12.88	12.04	12.80
969	NASDAQ	NFBK	Tue, Sep 13, 2011	12.08	12.29	11.85	12.19
968	NASDAQ	NFBK	Mon, Sep 12, 2011	11.70	12.16	11.70	12.02
967	NASDAQ	NFBK	Fri, Sep 9, 2011	12.18	12.18	11.73	11.86
966	NASDAQ	NFBK	Thu, Sep 8, 2011	12.60	12.68	12.30	12.31
965	NASDAQ	NFBK	Wed, Sep 7, 2011	12.44	12.81	12.44	12.70
964	NASDAQ	NFBK	Tue, Sep 6, 2011	11.81	12.28	11.81	12.22
963	NASDAQ	NFBK	Fri, Sep 2, 2011	12.47	12.61	12.11	12.15
962	NASDAQ	NFBK	Thu, Sep 1, 2011	13.53	13.62	12.68	12.72
961	NASDAQ	NFBK	Wed, Aug 31, 2011	13.85	13.85	13.19	13.48
960	NASDAQ	NFBK	Tue, Aug 30, 2011	13.85	13.90	13.59	13.82
959	NASDAQ	NFBK	Mon, Aug 29, 2011	13.41	13.95	13.41	13.94
958	NASDAQ	NFBK	Fri, Aug 26, 2011	12.92	13.45	12.92	13.35
957	NASDAQ	NFBK	Thu, Aug 25, 2011	13.83	13.83	13.00	13.07
956	NASDAQ	NFBK	Wed, Aug 24, 2011	13.44	13.75	13.16	13.72
955	NASDAQ	NFBK	Tue, Aug 23, 2011	12.53	13.59	12.33	13.50
954	NASDAQ	NFBK	Mon, Aug 22, 2011	12.76	12.85	12.43	12.48
953	NASDAQ	NFBK	Fri, Aug 19, 2011	12.00	12.58	12.00	12.37
952	NASDAQ	NFBK	Thu, Aug 18, 2011	12.66	12.95	12.11	12.16
951	NASDAQ	NFBK	Wed, Aug 17, 2011	12.80	13.13	12.75	13.05
950	NASDAQ	NFBK	Tue, Aug 16, 2011	12.66	13.02	12.50	12.75
949	NASDAQ	NFBK	Mon, Aug 15, 2011	12.58	12.90	12.40	12.88
948	NASDAQ	NFBK	Fri, Aug 12, 2011	13.04	13.24	12.44	12.46
947	NASDAQ	NFBK	Thu, Aug 11, 2011	12.21	13.14	12.21	13.01
946	NASDAQ	NFBK	Wed, Aug 10, 2011	13.44	13.47	12.07	12.16
945	NASDAQ	NFBK	Tue, Aug 9, 2011	12.68	13.90	12.26	13.80
944	NASDAQ	NFBK	Mon, Aug 8, 2011	12.79	13.30	12.49	12.56
943	NASDAQ	NFBK	Fri, Aug 5, 2011	13.73	13.73	13.25	13.26
942	NASDAQ	NFBK	Thu, Aug 4, 2011	13.75	13.95	13.53	13.53
941	NASDAQ	NFBK	Wed, Aug 3, 2011	13.73	14.00	13.55	13.89
940	NASDAQ	NFBK	Tue, Aug 2, 2011	13.65	13.95	13.54	13.66
939	NASDAQ	NFBK	Mon, Aug 1, 2011	13.82	13.88	13.70	13.78
938	NASDAQ	NFBK	Fri, Jul 29, 2011	13.53	13.81	13.53	13.70
937	NASDAQ	NFBK	Thu, Jul 28, 2011	13.40	13.88	13.40	13.74
936	NASDAQ	NFBK	Wed, Jul 27, 2011	13.64	13.65	13.25	13.46
935	NASDAQ	NFBK	Tue, Jul 26, 2011	14.00	14.09	13.65	13.66
934	NASDAQ	NFBK	Mon, Jul 25, 2011	13.83	14.04	13.83	13.94
933	NASDAQ	NFBK	Fri, Jul 22, 2011	14.11	14.15	14.00	14.02
932	NASDAQ	NFBK	Thu, Jul 21, 2011	14.19	14.19	14.02	14.09
931	NASDAQ	NFBK	Wed, Jul 20, 2011	14.36	14.36	14.04	14.06
930	NASDAQ	NFBK	Tue, Jul 19, 2011	14.16	14.42	14.01	14.37
929	NASDAQ	NFBK	Mon, Jul 18, 2011	14.04	14.16	13.96	14.09
928	NASDAQ	NFBK	Fri, Jul 15, 2011	14.05	14.14	14.00	14.07
927	NASDAQ	NFBK	Thu, Jul 14, 2011	14.12	14.13	14.00	14.03
926	NASDAQ	NFBK	Wed, Jul 13, 2011	13.94	14.15	13.91	14.12
925	NASDAQ	NFBK	Tue, Jul 12, 2011	13.96	14.08	13.90	13.97
924	NASDAQ	NFBK	Mon, Jul 11, 2011	13.90	14.04	13.90	13.97
923	NASDAQ	NFBK	Fri, Jul 8, 2011	13.92	14.08	13.92	14.06
922	NASDAQ	NFBK	Thu, Jul 7, 2011	14.05	14.16	14.01	14.16
921	NASDAQ	NFBK	Wed, Jul 6, 2011	13.96	14.07	13.96	14.05
920	NASDAQ	NFBK	Tue, Jul 5, 2011	13.95	14.08	13.90	14.08
919	NASDAQ	NFBK	Fri, Jul 1, 2011	14.05	14.15	13.99	14.04
918	NASDAQ	NFBK	Thu, Jun 30, 2011	14.04	14.09	13.95	14.06
917	NASDAQ	NFBK	Wed, Jun 29, 2011	14.09	14.09	13.91	14.04
916	NASDAQ	NFBK	Tue, Jun 28, 2011	14.15	14.15	13.94	14.00
915	NASDAQ	NFBK	Mon, Jun 27, 2011	14.00	14.16	13.90	14.16
914	NASDAQ	NFBK	Fri, Jun 24, 2011	14.01	14.16	13.92	14.10
913	NASDAQ	NFBK	Thu, Jun 23, 2011	13.66	14.04	13.65	13.97
912	NASDAQ	NFBK	Wed, Jun 22, 2011	13.98	14.02	13.79	13.84
911	NASDAQ	NFBK	Tue, Jun 21, 2011	14.08	14.08	13.89	14.08
910	NASDAQ	NFBK	Mon, Jun 20, 2011	13.89	14.08	13.84	13.98
909	NASDAQ	NFBK	Fri, Jun 17, 2011	13.89	14.05	13.75	13.96
908	NASDAQ	NFBK	Thu, Jun 16, 2011	13.40	13.99	13.40	13.82
907	NASDAQ	NFBK	Wed, Jun 15, 2011	13.64	13.64	13.38	13.38
906	NASDAQ	NFBK	Tue, Jun 14, 2011	13.67	13.93	13.55	13.82
905	NASDAQ	NFBK	Mon, Jun 13, 2011	13.54	13.62	13.35	13.50
904	NASDAQ	NFBK	Fri, Jun 10, 2011	13.75	13.75	13.41	13.44
903	NASDAQ	NFBK	Thu, Jun 9, 2011	13.75	13.96	13.60	13.76
902	NASDAQ	NFBK	Wed, Jun 8, 2011	13.52	13.72	13.52	13.68
901	NASDAQ	NFBK	Tue, Jun 7, 2011	13.63	13.74	13.50	13.61
900	NASDAQ	NFBK	Mon, Jun 6, 2011	13.29	13.64	13.29	13.49
899	NASDAQ	NFBK	Fri, Jun 3, 2011	13.38	13.51	13.32	13.32
898	NASDAQ	NFBK	Thu, Jun 2, 2011	13.62	13.63	13.50	13.51
897	NASDAQ	NFBK	Wed, Jun 1, 2011	14.03	14.06	13.50	13.58
896	NASDAQ	NFBK	Tue, May 31, 2011	14.15	14.15	13.81	14.15
895	NASDAQ	NFBK	Fri, May 27, 2011	13.98	13.99	13.90	13.95
894	NASDAQ	NFBK	Thu, May 26, 2011	13.70	13.94	13.60	13.89
893	NASDAQ	NFBK	Wed, May 25, 2011	13.26	13.77	13.26	13.70
892	NASDAQ	NFBK	Tue, May 24, 2011	13.40	13.42	13.25	13.28
891	NASDAQ	NFBK	Mon, May 23, 2011	13.46	13.62	13.38	13.38
890	NASDAQ	NFBK	Fri, May 20, 2011	13.63	13.84	13.57	13.67
889	NASDAQ	NFBK	Thu, May 19, 2011	13.67	13.88	13.60	13.73
888	NASDAQ	NFBK	Wed, May 18, 2011	13.49	13.60	13.41	13.58
887	NASDAQ	NFBK	Tue, May 17, 2011	13.38	13.64	13.38	13.45
886	NASDAQ	NFBK	Mon, May 16, 2011	13.50	13.70	13.44	13.45
885	NASDAQ	NFBK	Fri, May 13, 2011	14.06	14.06	13.52	13.60
884	NASDAQ	NFBK	Thu, May 12, 2011	13.56	14.11	13.55	14.11
883	NASDAQ	NFBK	Wed, May 11, 2011	13.99	14.10	13.61	13.61
882	NASDAQ	NFBK	Tue, May 10, 2011	13.64	14.13	13.64	14.06
881	NASDAQ	NFBK	Mon, May 9, 2011	13.50	13.54	13.37	13.53
880	NASDAQ	NFBK	Fri, May 6, 2011	13.57	13.82	13.51	13.56
879	NASDAQ	NFBK	Thu, May 5, 2011	13.34	13.65	13.30	13.38
878	NASDAQ	NFBK	Wed, May 4, 2011	13.53	13.53	13.37	13.37
877	NASDAQ	NFBK	Tue, May 3, 2011	13.70	13.73	13.45	13.52
876	NASDAQ	NFBK	Mon, May 2, 2011	14.15	14.15	13.70	13.72
875	NASDAQ	NFBK	Fri, Apr 29, 2011	14.17	14.25	13.38	14.07
874	NASDAQ	NFBK	Thu, Apr 28, 2011	13.90	14.15	13.90	14.15
873	NASDAQ	NFBK	Wed, Apr 27, 2011	13.82	13.98	13.78	13.97
872	NASDAQ	NFBK	Tue, Apr 26, 2011	13.49	13.93	13.49	13.85
871	NASDAQ	NFBK	Mon, Apr 25, 2011	13.43	13.49	13.38	13.48
870	NASDAQ	NFBK	Thu, Apr 21, 2011	13.45	13.50	13.30	13.48
869	NASDAQ	NFBK	Wed, Apr 20, 2011	13.46	13.46	13.31	13.35
868	NASDAQ	NFBK	Tue, Apr 19, 2011	13.64	13.64	13.25	13.26
867	NASDAQ	NFBK	Mon, Apr 18, 2011	13.39	13.58	13.39	13.56
866	NASDAQ	NFBK	Fri, Apr 15, 2011	13.34	13.63	13.34	13.62
865	NASDAQ	NFBK	Thu, Apr 14, 2011	12.92	13.44	12.92	13.40
864	NASDAQ	NFBK	Wed, Apr 13, 2011	13.49	13.61	12.96	13.07
863	NASDAQ	NFBK	Tue, Apr 12, 2011	13.64	13.64	13.34	13.34
862	NASDAQ	NFBK	Mon, Apr 11, 2011	13.59	13.65	13.49	13.57
861	NASDAQ	NFBK	Fri, Apr 8, 2011	13.99	13.99	13.52	13.54
860	NASDAQ	NFBK	Thu, Apr 7, 2011	14.07	14.15	13.79	13.88
859	NASDAQ	NFBK	Wed, Apr 6, 2011	13.94	14.05	13.94	14.05
858	NASDAQ	NFBK	Tue, Apr 5, 2011	13.80	14.00	13.80	14.00
857	NASDAQ	NFBK	Mon, Apr 4, 2011	13.88	13.88	13.74	13.88
856	NASDAQ	NFBK	Fri, Apr 1, 2011	13.86	13.89	13.74	13.88
855	NASDAQ	NFBK	Thu, Mar 31, 2011	13.83	13.86	13.75	13.80
854	NASDAQ	NFBK	Wed, Mar 30, 2011	13.80	13.88	13.79	13.86
853	NASDAQ	NFBK	Tue, Mar 29, 2011	13.65	13.88	13.59	13.80
852	NASDAQ	NFBK	Mon, Mar 28, 2011	13.81	13.87	13.67	13.68
851	NASDAQ	NFBK	Fri, Mar 25, 2011	13.57	13.87	13.48	13.79
850	NASDAQ	NFBK	Thu, Mar 24, 2011	13.60	13.63	13.50	13.53
849	NASDAQ	NFBK	Wed, Mar 23, 2011	13.58	13.60	13.40	13.56
848	NASDAQ	NFBK	Tue, Mar 22, 2011	13.41	13.68	13.41	13.64
847	NASDAQ	NFBK	Mon, Mar 21, 2011	13.45	13.70	13.35	13.69
846	NASDAQ	NFBK	Fri, Mar 18, 2011	13.32	13.41	13.03	13.29
845	NASDAQ	NFBK	Thu, Mar 17, 2011	13.17	13.27	13.07	13.25
844	NASDAQ	NFBK	Wed, Mar 16, 2011	12.94	13.50	12.86	12.95
843	NASDAQ	NFBK	Tue, Mar 15, 2011	12.75	13.07	12.75	12.97
842	NASDAQ	NFBK	Mon, Mar 14, 2011	12.87	13.06	12.87	12.99
841	NASDAQ	NFBK	Fri, Mar 11, 2011	12.91	13.02	12.87	12.95
840	NASDAQ	NFBK	Thu, Mar 10, 2011	13.21	13.27	12.86	12.87
839	NASDAQ	NFBK	Wed, Mar 9, 2011	13.38	13.49	13.25	13.42
838	NASDAQ	NFBK	Tue, Mar 8, 2011	12.78	13.40	12.78	13.37
837	NASDAQ	NFBK	Mon, Mar 7, 2011	13.26	13.26	12.75	12.79
836	NASDAQ	NFBK	Fri, Mar 4, 2011	13.31	13.31	13.15	13.22
835	NASDAQ	NFBK	Thu, Mar 3, 2011	13.13	13.35	13.06	13.35
834	NASDAQ	NFBK	Wed, Mar 2, 2011	13.09	13.09	12.85	13.01
833	NASDAQ	NFBK	Tue, Mar 1, 2011	13.39	13.39	12.93	13.06
832	NASDAQ	NFBK	Mon, Feb 28, 2011	13.39	13.46	13.18	13.38
831	NASDAQ	NFBK	Fri, Feb 25, 2011	13.01	13.38	13.00	13.31
830	NASDAQ	NFBK	Thu, Feb 24, 2011	12.99	13.07	12.83	13.02
829	NASDAQ	NFBK	Wed, Feb 23, 2011	13.30	13.40	12.90	12.90
828	NASDAQ	NFBK	Tue, Feb 22, 2011	13.29	13.41	13.12	13.24
827	NASDAQ	NFBK	Fri, Feb 18, 2011	13.47	13.52	13.26	13.48
826	NASDAQ	NFBK	Thu, Feb 17, 2011	13.29	13.36	13.24	13.36
825	NASDAQ	NFBK	Wed, Feb 16, 2011	13.11	13.32	13.09	13.29
824	NASDAQ	NFBK	Tue, Feb 15, 2011	13.45	13.45	13.15	13.17
823	NASDAQ	NFBK	Mon, Feb 14, 2011	13.44	13.57	13.44	13.45
822	NASDAQ	NFBK	Fri, Feb 11, 2011	13.14	13.49	13.10	13.49
821	NASDAQ	NFBK	Thu, Feb 10, 2011	13.20	13.38	13.05	13.26
820	NASDAQ	NFBK	Wed, Feb 9, 2011	13.10	13.30	13.10	13.20
819	NASDAQ	NFBK	Tue, Feb 8, 2011	13.05	13.20	12.95	13.20
818	NASDAQ	NFBK	Mon, Feb 7, 2011	12.96	13.10	12.94	13.08
817	NASDAQ	NFBK	Fri, Feb 4, 2011	13.51	13.57	13.00	13.03
816	NASDAQ	NFBK	Thu, Feb 3, 2011	13.36	13.61	12.90	13.59
815	NASDAQ	NFBK	Wed, Feb 2, 2011	13.49	13.61	13.31	13.42
814	NASDAQ	NFBK	Tue, Feb 1, 2011	13.00	13.61	13.00	13.59
813	NASDAQ	NFBK	Mon, Jan 31, 2011	12.78	13.16	12.70	12.97
812	NASDAQ	NFBK	Fri, Jan 28, 2011	13.50	13.52	12.75	12.76
811	NASDAQ	NFBK	Thu, Jan 27, 2011	13.73	13.73	13.38	13.56
810	NASDAQ	NFBK	Wed, Jan 26, 2011	13.46	13.73	13.44	13.73
809	NASDAQ	NFBK	Tue, Jan 25, 2011	13.07	13.42	12.90	13.38
808	NASDAQ	NFBK	Mon, Jan 24, 2011	13.03	13.23	13.03	13.19
807	NASDAQ	NFBK	Fri, Jan 21, 2011	12.99	12.99	12.90	12.93
806	NASDAQ	NFBK	Thu, Jan 20, 2011	12.97	13.15	12.90	12.92
805	NASDAQ	NFBK	Wed, Jan 19, 2011	13.63	13.63	12.95	12.99
804	NASDAQ	NFBK	Tue, Jan 18, 2011	13.57	13.70	13.57	13.70
803	NASDAQ	NFBK	Fri, Jan 14, 2011	13.70	13.70	13.56	13.66
802	NASDAQ	NFBK	Thu, Jan 13, 2011	13.60	13.67	13.42	13.67
801	NASDAQ	NFBK	Wed, Jan 12, 2011	13.70	13.70	13.49	13.65
800	NASDAQ	NFBK	Tue, Jan 11, 2011	13.38	13.64	13.29	13.64
799	NASDAQ	NFBK	Mon, Jan 10, 2011	13.22	13.50	13.18	13.36
798	NASDAQ	NFBK	Fri, Jan 7, 2011	13.47	13.53	13.18	13.32
797	NASDAQ	NFBK	Thu, Jan 6, 2011	13.55	13.57	13.30	13.41
796	NASDAQ	NFBK	Wed, Jan 5, 2011	13.53	13.65	13.43	13.65
795	NASDAQ	NFBK	Tue, Jan 4, 2011	13.65	13.65	13.37	13.53
794	NASDAQ	NFBK	Mon, Jan 3, 2011	13.32	13.65	13.28	13.59
793	NASDAQ	NFBK	Fri, Dec 31, 2010	13.38	13.49	13.31	13.32
792	NASDAQ	NFBK	Thu, Dec 30, 2010	13.40	13.48	13.05	13.33
791	NASDAQ	NFBK	Wed, Dec 29, 2010	13.45	13.49	13.41	13.45
790	NASDAQ	NFBK	Tue, Dec 28, 2010	13.38	13.43	13.36	13.42
789	NASDAQ	NFBK	Mon, Dec 27, 2010	13.24	13.41	13.24	13.39
788	NASDAQ	NFBK	Thu, Dec 23, 2010	13.24	13.29	13.18	13.24
787	NASDAQ	NFBK	Wed, Dec 22, 2010	13.03	13.24	12.99	13.23
786	NASDAQ	NFBK	Tue, Dec 21, 2010	13.05	13.05	12.93	13.00
785	NASDAQ	NFBK	Mon, Dec 20, 2010	12.80	13.00	12.80	12.95
784	NASDAQ	NFBK	Fri, Dec 17, 2010	13.16	13.17	12.70	12.80
783	NASDAQ	NFBK	Thu, Dec 16, 2010	13.02	13.20	12.96	13.11
782	NASDAQ	NFBK	Wed, Dec 15, 2010	13.01	13.11	12.91	12.94
781	NASDAQ	NFBK	Tue, Dec 14, 2010	13.00	13.04	12.84	12.99
780	NASDAQ	NFBK	Mon, Dec 13, 2010	12.96	13.00	12.85	12.94
779	NASDAQ	NFBK	Fri, Dec 10, 2010	12.96	13.00	12.75	12.97
778	NASDAQ	NFBK	Thu, Dec 9, 2010	12.90	12.99	12.70	12.98
777	NASDAQ	NFBK	Wed, Dec 8, 2010	12.81	12.86	12.51	12.81
776	NASDAQ	NFBK	Tue, Dec 7, 2010	12.71	12.85	12.60	12.74
775	NASDAQ	NFBK	Mon, Dec 6, 2010	12.42	12.68	12.30	12.64
774	NASDAQ	NFBK	Fri, Dec 3, 2010	12.57	12.57	12.38	12.48
773	NASDAQ	NFBK	Thu, Dec 2, 2010	12.61	12.72	12.56	12.69
772	NASDAQ	NFBK	Wed, Dec 1, 2010	12.94	12.95	12.48	12.57
771	NASDAQ	NFBK	Tue, Nov 30, 2010	12.80	12.84	12.61	12.71
770	NASDAQ	NFBK	Mon, Nov 29, 2010	12.60	12.79	12.36	12.79
769	NASDAQ	NFBK	Fri, Nov 26, 2010	12.72	12.86	12.72	12.73
768	NASDAQ	NFBK	Wed, Nov 24, 2010	12.75	12.90	12.71	12.82
767	NASDAQ	NFBK	Tue, Nov 23, 2010	12.43	12.70	12.31	12.66
766	NASDAQ	NFBK	Mon, Nov 22, 2010	12.60	12.60	12.25	12.56
765	NASDAQ	NFBK	Fri, Nov 19, 2010	12.58	12.70	12.50	12.60
764	NASDAQ	NFBK	Thu, Nov 18, 2010	12.49	12.75	12.48	12.55
763	NASDAQ	NFBK	Wed, Nov 17, 2010	12.30	12.36	12.25	12.33
762	NASDAQ	NFBK	Tue, Nov 16, 2010	12.33	12.36	12.00	12.25
761	NASDAQ	NFBK	Mon, Nov 15, 2010	12.48	12.50	12.33	12.47
760	NASDAQ	NFBK	Fri, Nov 12, 2010	12.39	12.58	12.39	12.45
759	NASDAQ	NFBK	Thu, Nov 11, 2010	12.46	12.70	12.45	12.56
758	NASDAQ	NFBK	Wed, Nov 10, 2010	12.41	12.64	12.27	12.63
757	NASDAQ	NFBK	Tue, Nov 9, 2010	12.70	12.70	12.33	12.43
756	NASDAQ	NFBK	Mon, Nov 8, 2010	12.43	12.67	12.18	12.64
755	NASDAQ	NFBK	Fri, Nov 5, 2010	12.50	12.70	12.45	12.65
754	NASDAQ	NFBK	Thu, Nov 4, 2010	12.33	12.50	12.00	12.50
753	NASDAQ	NFBK	Wed, Nov 3, 2010	12.05	12.25	12.05	12.20
752	NASDAQ	NFBK	Tue, Nov 2, 2010	11.37	12.09	11.36	12.05
751	NASDAQ	NFBK	Mon, Nov 1, 2010	11.25	11.29	10.90	11.21
750	NASDAQ	NFBK	Fri, Oct 29, 2010	11.46	11.46	11.25	11.35
749	NASDAQ	NFBK	Thu, Oct 28, 2010	11.67	11.67	11.35	11.49
748	NASDAQ	NFBK	Wed, Oct 27, 2010	11.82	12.04	11.31	11.51
747	NASDAQ	NFBK	Tue, Oct 26, 2010	11.87	12.19	11.81	11.94
746	NASDAQ	NFBK	Mon, Oct 25, 2010	12.06	12.06	11.92	11.98
745	NASDAQ	NFBK	Fri, Oct 22, 2010	11.93	12.10	11.73	11.99
744	NASDAQ	NFBK	Thu, Oct 21, 2010	12.15	12.25	11.75	11.88
743	NASDAQ	NFBK	Wed, Oct 20, 2010	12.01	12.26	11.92	12.05
742	NASDAQ	NFBK	Tue, Oct 19, 2010	11.96	12.17	11.79	11.98
741	NASDAQ	NFBK	Mon, Oct 18, 2010	12.01	12.28	11.95	12.18
740	NASDAQ	NFBK	Fri, Oct 15, 2010	12.16	12.16	11.80	11.96
739	NASDAQ	NFBK	Thu, Oct 14, 2010	11.93	12.02	11.73	11.99
738	NASDAQ	NFBK	Wed, Oct 13, 2010	11.69	12.04	11.55	11.98
737	NASDAQ	NFBK	Tue, Oct 12, 2010	11.71	11.76	11.52	11.66
736	NASDAQ	NFBK	Mon, Oct 11, 2010	11.81	11.97	11.63	11.78
735	NASDAQ	NFBK	Fri, Oct 8, 2010	11.47	12.27	11.36	11.96
734	NASDAQ	NFBK	Thu, Oct 7, 2010	11.60	11.60	11.28	11.43
733	NASDAQ	NFBK	Wed, Oct 6, 2010	11.46	11.57	11.45	11.53
732	NASDAQ	NFBK	Tue, Oct 5, 2010	11.36	11.55	11.20	11.46
731	NASDAQ	NFBK	Mon, Oct 4, 2010	11.37	11.43	11.13	11.21
730	NASDAQ	NFBK	Fri, Oct 1, 2010	10.94	11.57	10.80	11.35
729	NASDAQ	NFBK	Thu, Sep 30, 2010	10.70	10.85	10.65	10.82
728	NASDAQ	NFBK	Wed, Sep 29, 2010	10.58	10.87	10.53	10.72
727	NASDAQ	NFBK	Tue, Sep 28, 2010	10.67	10.78	10.61	10.65
726	NASDAQ	NFBK	Mon, Sep 27, 2010	10.69	10.78	10.65	10.67
725	NASDAQ	NFBK	Fri, Sep 24, 2010	10.69	10.72	10.67	10.69
724	NASDAQ	NFBK	Thu, Sep 23, 2010	10.69	10.70	10.51	10.52
723	NASDAQ	NFBK	Wed, Sep 22, 2010	10.82	11.08	10.69	10.70
722	NASDAQ	NFBK	Tue, Sep 21, 2010	11.02	11.07	10.81	10.85
721	NASDAQ	NFBK	Mon, Sep 20, 2010	10.98	11.04	10.78	11.00
720	NASDAQ	NFBK	Fri, Sep 17, 2010	11.05	11.20	10.88	10.98
719	NASDAQ	NFBK	Thu, Sep 16, 2010	10.96	11.14	10.89	10.90
718	NASDAQ	NFBK	Wed, Sep 15, 2010	11.00	11.04	10.89	11.01
717	NASDAQ	NFBK	Tue, Sep 14, 2010	11.11	11.24	10.98	11.07
716	NASDAQ	NFBK	Mon, Sep 13, 2010	11.16	11.30	11.12	11.19
715	NASDAQ	NFBK	Fri, Sep 10, 2010	10.95	11.18	10.93	11.07
714	NASDAQ	NFBK	Thu, Sep 9, 2010	11.05	11.10	10.85	10.94
713	NASDAQ	NFBK	Wed, Sep 8, 2010	10.89	11.11	10.85	10.91
712	NASDAQ	NFBK	Tue, Sep 7, 2010	11.25	11.25	10.87	10.89
711	NASDAQ	NFBK	Fri, Sep 3, 2010	11.24	11.50	11.13	11.28
710	NASDAQ	NFBK	Thu, Sep 2, 2010	11.28	11.40	10.99	11.13
709	NASDAQ	NFBK	Wed, Sep 1, 2010	11.11	11.27	10.89	11.26
708	NASDAQ	NFBK	Tue, Aug 31, 2010	11.00	11.21	10.88	10.90
707	NASDAQ	NFBK	Mon, Aug 30, 2010	11.39	11.39	10.98	10.99
706	NASDAQ	NFBK	Fri, Aug 27, 2010	10.86	11.49	10.78	11.48
705	NASDAQ	NFBK	Thu, Aug 26, 2010	10.92	10.96	10.73	10.75
704	NASDAQ	NFBK	Wed, Aug 25, 2010	10.64	10.96	10.59	10.90
703	NASDAQ	NFBK	Tue, Aug 24, 2010	10.57	10.81	10.57	10.69
702	NASDAQ	NFBK	Mon, Aug 23, 2010	11.05	11.05	10.74	10.75
701	NASDAQ	NFBK	Fri, Aug 20, 2010	11.05	11.30	10.86	11.00
700	NASDAQ	NFBK	Thu, Aug 19, 2010	11.43	11.43	11.02	11.11
699	NASDAQ	NFBK	Wed, Aug 18, 2010	11.55	11.56	11.32	11.51
698	NASDAQ	NFBK	Tue, Aug 17, 2010	11.70	11.70	11.42	11.57
697	NASDAQ	NFBK	Mon, Aug 16, 2010	11.12	11.79	11.09	11.51
696	NASDAQ	NFBK	Fri, Aug 13, 2010	11.31	11.36	11.20	11.22
695	NASDAQ	NFBK	Thu, Aug 12, 2010	11.28	11.49	11.28	11.39
694	NASDAQ	NFBK	Wed, Aug 11, 2010	11.98	11.99	11.29	11.47
693	NASDAQ	NFBK	Tue, Aug 10, 2010	12.30	12.32	12.10	12.11
692	NASDAQ	NFBK	Mon, Aug 9, 2010	12.55	12.69	12.24	12.47
691	NASDAQ	NFBK	Fri, Aug 6, 2010	12.33	12.53	12.09	12.50
690	NASDAQ	NFBK	Thu, Aug 5, 2010	12.58	12.84	12.36	12.53
689	NASDAQ	NFBK	Wed, Aug 4, 2010	12.76	12.76	12.60	12.69
688	NASDAQ	NFBK	Tue, Aug 3, 2010	12.80	12.89	12.69	12.72
687	NASDAQ	NFBK	Mon, Aug 2, 2010	13.02	13.05	12.76	12.90
686	NASDAQ	NFBK	Fri, Jul 30, 2010	12.79	13.04	12.79	12.89
685	NASDAQ	NFBK	Thu, Jul 29, 2010	13.62	13.62	12.85	13.00
684	NASDAQ	NFBK	Wed, Jul 28, 2010	13.57	13.57	13.28	13.45
683	NASDAQ	NFBK	Tue, Jul 27, 2010	13.68	13.81	13.50	13.56
682	NASDAQ	NFBK	Mon, Jul 26, 2010	13.16	13.60	13.16	13.56
681	NASDAQ	NFBK	Fri, Jul 23, 2010	12.50	13.10	12.49	13.06
680	NASDAQ	NFBK	Thu, Jul 22, 2010	12.42	12.60	12.23	12.60
679	NASDAQ	NFBK	Wed, Jul 21, 2010	12.69	12.69	12.18	12.19
678	NASDAQ	NFBK	Tue, Jul 20, 2010	12.32	12.65	12.26	12.64
677	NASDAQ	NFBK	Mon, Jul 19, 2010	12.45	12.54	12.23	12.52
676	NASDAQ	NFBK	Fri, Jul 16, 2010	12.74	12.81	12.38	12.44
675	NASDAQ	NFBK	Thu, Jul 15, 2010	13.08	13.08	12.77	12.88
674	NASDAQ	NFBK	Wed, Jul 14, 2010	13.23	13.24	12.90	13.07
673	NASDAQ	NFBK	Tue, Jul 13, 2010	12.93	13.34	12.88	13.33
672	NASDAQ	NFBK	Mon, Jul 12, 2010	13.08	13.08	12.61	12.72
671	NASDAQ	NFBK	Fri, Jul 9, 2010	13.01	13.10	12.97	13.09
670	NASDAQ	NFBK	Thu, Jul 8, 2010	13.02	13.03	12.77	13.00
669	NASDAQ	NFBK	Wed, Jul 7, 2010	12.64	12.88	12.28	12.88
668	NASDAQ	NFBK	Tue, Jul 6, 2010	12.86	12.87	12.53	12.55
667	NASDAQ	NFBK	Fri, Jul 2, 2010	12.94	13.00	12.63	12.65
666	NASDAQ	NFBK	Thu, Jul 1, 2010	12.96	13.04	12.72	12.88
665	NASDAQ	NFBK	Wed, Jun 30, 2010	13.14	13.32	12.80	12.98
664	NASDAQ	NFBK	Tue, Jun 29, 2010	13.38	13.38	13.04	13.11
663	NASDAQ	NFBK	Mon, Jun 28, 2010	13.76	13.82	13.43	13.51
662	NASDAQ	NFBK	Fri, Jun 25, 2010	13.60	13.79	13.49	13.75
661	NASDAQ	NFBK	Thu, Jun 24, 2010	13.65	13.65	13.55	13.60
660	NASDAQ	NFBK	Wed, Jun 23, 2010	13.62	13.79	13.60	13.71
659	NASDAQ	NFBK	Tue, Jun 22, 2010	13.71	13.81	13.60	13.60
658	NASDAQ	NFBK	Mon, Jun 21, 2010	13.95	13.95	13.55	13.62
657	NASDAQ	NFBK	Fri, Jun 18, 2010	13.60	13.78	13.59	13.76
656	NASDAQ	NFBK	Thu, Jun 17, 2010	13.48	13.68	13.35	13.66
655	NASDAQ	NFBK	Wed, Jun 16, 2010	13.33	13.49	13.11	13.36
654	NASDAQ	NFBK	Tue, Jun 15, 2010	13.33	13.53	13.19	13.48
653	NASDAQ	NFBK	Mon, Jun 14, 2010	13.61	13.74	13.21	13.25
652	NASDAQ	NFBK	Fri, Jun 11, 2010	13.30	13.55	13.30	13.54
651	NASDAQ	NFBK	Thu, Jun 10, 2010	13.38	13.49	13.21	13.48
650	NASDAQ	NFBK	Wed, Jun 9, 2010	13.61	13.61	13.09	13.14
649	NASDAQ	NFBK	Tue, Jun 8, 2010	13.51	13.58	13.40	13.48
648	NASDAQ	NFBK	Mon, Jun 7, 2010	13.80	13.91	13.45	13.51
647	NASDAQ	NFBK	Fri, Jun 4, 2010	14.17	14.33	13.70	13.73
646	NASDAQ	NFBK	Thu, Jun 3, 2010	14.43	14.66	14.40	14.58
645	NASDAQ	NFBK	Wed, Jun 2, 2010	13.69	14.50	13.69	14.49
644	NASDAQ	NFBK	Tue, Jun 1, 2010	14.33	14.70	13.61	13.62
643	NASDAQ	NFBK	Fri, May 28, 2010	14.71	14.71	14.41	14.54
642	NASDAQ	NFBK	Thu, May 27, 2010	14.44	14.80	14.17	14.80
641	NASDAQ	NFBK	Wed, May 26, 2010	13.76	14.25	13.60	14.15
640	NASDAQ	NFBK	Tue, May 25, 2010	13.62	13.85	13.50	13.69
639	NASDAQ	NFBK	Mon, May 24, 2010	13.97	14.10	13.72	13.75
638	NASDAQ	NFBK	Fri, May 21, 2010	13.88	14.30	13.75	13.95
637	NASDAQ	NFBK	Thu, May 20, 2010	14.21	14.32	14.00	14.00
636	NASDAQ	NFBK	Wed, May 19, 2010	14.44	14.63	14.30	14.36
635	NASDAQ	NFBK	Tue, May 18, 2010	14.98	15.00	14.41	14.53
634	NASDAQ	NFBK	Mon, May 17, 2010	14.87	14.95	14.50	14.74
633	NASDAQ	NFBK	Fri, May 14, 2010	14.84	14.84	14.61	14.73
632	NASDAQ	NFBK	Thu, May 13, 2010	15.00	15.05	14.59	15.01
631	NASDAQ	NFBK	Wed, May 12, 2010	14.79	15.16	14.67	15.09
630	NASDAQ	NFBK	Tue, May 11, 2010	14.74	15.15	14.62	15.06
629	NASDAQ	NFBK	Mon, May 10, 2010	14.12	14.95	14.12	14.90
628	NASDAQ	NFBK	Fri, May 7, 2010	13.95	14.64	13.71	13.73
627	NASDAQ	NFBK	Thu, May 6, 2010	14.46	14.74	13.80	13.96
626	NASDAQ	NFBK	Wed, May 5, 2010	14.50	14.71	14.42	14.56
625	NASDAQ	NFBK	Tue, May 4, 2010	14.90	14.90	14.50	14.57
624	NASDAQ	NFBK	Mon, May 3, 2010	14.79	15.17	14.54	15.17
623	NASDAQ	NFBK	Fri, Apr 30, 2010	15.17	15.18	14.71	14.76
622	NASDAQ	NFBK	Thu, Apr 29, 2010	14.77	15.30	14.68	15.29
621	NASDAQ	NFBK	Wed, Apr 28, 2010	14.72	14.78	14.38	14.68
620	NASDAQ	NFBK	Tue, Apr 27, 2010	14.76	15.00	14.05	14.58
619	NASDAQ	NFBK	Mon, Apr 26, 2010	14.91	15.00	14.56	14.79
618	NASDAQ	NFBK	Fri, Apr 23, 2010	14.89	15.00	14.64	14.97
617	NASDAQ	NFBK	Thu, Apr 22, 2010	14.69	14.94	14.50	14.93
616	NASDAQ	NFBK	Wed, Apr 21, 2010	14.81	14.90	14.63	14.89
615	NASDAQ	NFBK	Tue, Apr 20, 2010	14.73	14.86	14.49	14.86
614	NASDAQ	NFBK	Mon, Apr 19, 2010	14.72	14.88	14.59	14.70
613	NASDAQ	NFBK	Fri, Apr 16, 2010	14.86	14.90	14.54	14.83
612	NASDAQ	NFBK	Thu, Apr 15, 2010	14.75	14.86	14.60	14.86
611	NASDAQ	NFBK	Wed, Apr 14, 2010	14.35	14.75	14.30	14.74
610	NASDAQ	NFBK	Tue, Apr 13, 2010	14.27	14.39	14.15	14.31
609	NASDAQ	NFBK	Mon, Apr 12, 2010	14.60	14.66	14.31	14.32
608	NASDAQ	NFBK	Fri, Apr 9, 2010	14.71	14.88	14.45	14.64
607	NASDAQ	NFBK	Thu, Apr 8, 2010	14.80	14.81	14.67	14.76
606	NASDAQ	NFBK	Wed, Apr 7, 2010	14.72	14.94	14.52	14.93
605	NASDAQ	NFBK	Tue, Apr 6, 2010	14.74	14.85	14.53	14.82
604	NASDAQ	NFBK	Mon, Apr 5, 2010	14.37	14.90	14.37	14.87
603	NASDAQ	NFBK	Thu, Apr 1, 2010	14.52	14.66	14.21	14.27
602	NASDAQ	NFBK	Wed, Mar 31, 2010	14.61	14.90	14.11	14.48
601	NASDAQ	NFBK	Tue, Mar 30, 2010	14.95	14.98	14.62	14.70
600	NASDAQ	NFBK	Mon, Mar 29, 2010	14.90	14.95	14.60	14.95
599	NASDAQ	NFBK	Fri, Mar 26, 2010	14.62	14.94	14.62	14.93
598	NASDAQ	NFBK	Thu, Mar 25, 2010	15.00	15.00	14.60	14.61
597	NASDAQ	NFBK	Wed, Mar 24, 2010	14.93	15.00	14.70	14.96
596	NASDAQ	NFBK	Tue, Mar 23, 2010	14.97	15.00	14.42	15.00
595	NASDAQ	NFBK	Mon, Mar 22, 2010	14.71	14.98	14.71	14.96
594	NASDAQ	NFBK	Fri, Mar 19, 2010	14.81	14.90	14.57	14.88
593	NASDAQ	NFBK	Thu, Mar 18, 2010	14.52	14.82	14.45	14.71
592	NASDAQ	NFBK	Wed, Mar 17, 2010	14.69	14.90	14.47	14.86
591	NASDAQ	NFBK	Tue, Mar 16, 2010	14.66	14.79	14.50	14.70
590	NASDAQ	NFBK	Mon, Mar 15, 2010	14.62	14.75	14.42	14.65
589	NASDAQ	NFBK	Fri, Mar 12, 2010	14.63	14.83	14.58	14.66
588	NASDAQ	NFBK	Thu, Mar 11, 2010	14.65	14.76	14.42	14.61
587	NASDAQ	NFBK	Wed, Mar 10, 2010	14.63	14.85	14.53	14.78
586	NASDAQ	NFBK	Tue, Mar 9, 2010	14.05	14.79	14.00	14.70
585	NASDAQ	NFBK	Mon, Mar 8, 2010	14.75	14.75	14.52	14.67
584	NASDAQ	NFBK	Fri, Mar 5, 2010	14.40	14.77	14.29	14.77
583	NASDAQ	NFBK	Thu, Mar 4, 2010	14.22	14.39	14.00	14.39
582	NASDAQ	NFBK	Wed, Mar 3, 2010	14.20	14.30	14.05	14.15
581	NASDAQ	NFBK	Tue, Mar 2, 2010	14.20	14.21	13.95	14.21
580	NASDAQ	NFBK	Mon, Mar 1, 2010	14.08	14.20	13.93	14.20
579	NASDAQ	NFBK	Fri, Feb 26, 2010	14.10	14.20	13.81	13.99
578	NASDAQ	NFBK	Thu, Feb 25, 2010	13.84	14.25	13.73	14.20
577	NASDAQ	NFBK	Wed, Feb 24, 2010	13.71	14.06	13.62	14.03
576	NASDAQ	NFBK	Tue, Feb 23, 2010	13.67	13.81	13.56	13.71
575	NASDAQ	NFBK	Mon, Feb 22, 2010	13.64	13.74	13.50	13.67
574	NASDAQ	NFBK	Fri, Feb 19, 2010	13.67	13.75	13.49	13.62
573	NASDAQ	NFBK	Thu, Feb 18, 2010	13.58	13.80	13.50	13.64
572	NASDAQ	NFBK	Wed, Feb 17, 2010	13.29	13.65	13.16	13.60
571	NASDAQ	NFBK	Tue, Feb 16, 2010	13.00	13.29	12.91	13.29
570	NASDAQ	NFBK	Fri, Feb 12, 2010	12.92	13.00	12.80	13.00
569	NASDAQ	NFBK	Thu, Feb 11, 2010	12.52	13.11	12.47	13.02
568	NASDAQ	NFBK	Wed, Feb 10, 2010	12.36	12.67	12.36	12.59
567	NASDAQ	NFBK	Tue, Feb 9, 2010	12.48	12.64	12.40	12.45
566	NASDAQ	NFBK	Mon, Feb 8, 2010	12.45	12.67	12.31	12.35
565	NASDAQ	NFBK	Fri, Feb 5, 2010	12.34	12.60	12.29	12.50
564	NASDAQ	NFBK	Thu, Feb 4, 2010	12.79	12.79	12.32	12.32
563	NASDAQ	NFBK	Wed, Feb 3, 2010	12.73	12.90	12.70	12.83
562	NASDAQ	NFBK	Tue, Feb 2, 2010	12.83	12.95	12.75	12.78
561	NASDAQ	NFBK	Mon, Feb 1, 2010	13.25	13.27	12.70	12.86
560	NASDAQ	NFBK	Fri, Jan 29, 2010	13.43	13.47	13.11	13.24
559	NASDAQ	NFBK	Thu, Jan 28, 2010	13.59	13.61	13.20	13.31
558	NASDAQ	NFBK	Wed, Jan 27, 2010	13.47	13.70	13.47	13.56
557	NASDAQ	NFBK	Tue, Jan 26, 2010	13.57	13.65	13.50	13.50
556	NASDAQ	NFBK	Mon, Jan 25, 2010	13.54	13.69	13.52	13.58
555	NASDAQ	NFBK	Fri, Jan 22, 2010	13.65	13.82	13.42	13.51
554	NASDAQ	NFBK	Thu, Jan 21, 2010	13.68	13.68	13.40	13.50
553	NASDAQ	NFBK	Wed, Jan 20, 2010	13.64	13.72	13.45	13.62
552	NASDAQ	NFBK	Tue, Jan 19, 2010	13.49	13.82	13.49	13.80
551	NASDAQ	NFBK	Fri, Jan 15, 2010	13.75	13.75	13.50	13.50
550	NASDAQ	NFBK	Thu, Jan 14, 2010	13.50	13.75	13.50	13.66
549	NASDAQ	NFBK	Wed, Jan 13, 2010	13.45	13.60	13.42	13.51
548	NASDAQ	NFBK	Tue, Jan 12, 2010	13.35	13.48	13.32	13.44
547	NASDAQ	NFBK	Mon, Jan 11, 2010	13.48	13.50	13.30	13.41
546	NASDAQ	NFBK	Fri, Jan 8, 2010	13.36	13.54	13.36	13.47
545	NASDAQ	NFBK	Thu, Jan 7, 2010	13.34	13.40	13.15	13.38
544	NASDAQ	NFBK	Wed, Jan 6, 2010	13.46	13.50	13.15	13.22
543	NASDAQ	NFBK	Tue, Jan 5, 2010	13.81	13.81	13.43	13.44
542	NASDAQ	NFBK	Mon, Jan 4, 2010	13.65	13.84	13.65	13.79
541	NASDAQ	NFBK	Thu, Dec 31, 2009	13.71	13.81	13.52	13.52
540	NASDAQ	NFBK	Wed, Dec 30, 2009	13.64	13.80	13.52	13.68
539	NASDAQ	NFBK	Tue, Dec 29, 2009	13.82	13.94	13.50	13.72
538	NASDAQ	NFBK	Mon, Dec 28, 2009	13.67	13.75	13.31	13.75
537	NASDAQ	NFBK	Thu, Dec 24, 2009	13.71	13.75	13.66	13.66
536	NASDAQ	NFBK	Wed, Dec 23, 2009	13.63	13.72	13.40	13.67
535	NASDAQ	NFBK	Tue, Dec 22, 2009	13.50	13.61	13.39	13.56
534	NASDAQ	NFBK	Mon, Dec 21, 2009	13.19	13.50	13.08	13.50
533	NASDAQ	NFBK	Fri, Dec 18, 2009	13.16	13.27	13.00	13.25
532	NASDAQ	NFBK	Thu, Dec 17, 2009	12.91	13.10	12.91	13.03
531	NASDAQ	NFBK	Wed, Dec 16, 2009	13.00	13.05	12.91	13.01
530	NASDAQ	NFBK	Tue, Dec 15, 2009	13.06	13.10	12.87	12.88
529	NASDAQ	NFBK	Mon, Dec 14, 2009	13.00	13.15	12.93	13.06
528	NASDAQ	NFBK	Fri, Dec 11, 2009	13.03	13.08	12.94	12.99
527	NASDAQ	NFBK	Thu, Dec 10, 2009	13.14	13.15	12.88	12.96
526	NASDAQ	NFBK	Wed, Dec 9, 2009	13.11	13.15	12.99	13.11
525	NASDAQ	NFBK	Tue, Dec 8, 2009	12.76	13.11	12.76	13.07
524	NASDAQ	NFBK	Mon, Dec 7, 2009	13.04	13.08	12.99	13.05
523	NASDAQ	NFBK	Fri, Dec 4, 2009	12.99	13.06	12.88	13.04
522	NASDAQ	NFBK	Thu, Dec 3, 2009	13.00	13.00	12.76	12.80
521	NASDAQ	NFBK	Wed, Dec 2, 2009	12.94	13.00	12.81	12.96
520	NASDAQ	NFBK	Tue, Dec 1, 2009	12.88	12.95	12.63	12.90
519	NASDAQ	NFBK	Mon, Nov 30, 2009	12.49	12.80	12.22	12.79
518	NASDAQ	NFBK	Fri, Nov 27, 2009	12.40	12.71	12.40	12.53
517	NASDAQ	NFBK	Wed, Nov 25, 2009	12.89	12.89	12.75	12.78
516	NASDAQ	NFBK	Tue, Nov 24, 2009	12.96	12.96	12.78	12.84
515	NASDAQ	NFBK	Mon, Nov 23, 2009	12.90	12.99	12.73	12.95
514	NASDAQ	NFBK	Fri, Nov 20, 2009	12.51	12.74	12.51	12.73
513	NASDAQ	NFBK	Thu, Nov 19, 2009	12.74	12.84	12.48	12.54
512	NASDAQ	NFBK	Wed, Nov 18, 2009	12.73	12.90	12.62	12.84
511	NASDAQ	NFBK	Tue, Nov 17, 2009	12.33	12.90	12.33	12.90
510	NASDAQ	NFBK	Mon, Nov 16, 2009	12.30	12.75	12.26	12.67
509	NASDAQ	NFBK	Fri, Nov 13, 2009	12.27	12.36	12.09	12.19
508	NASDAQ	NFBK	Thu, Nov 12, 2009	12.48	12.85	12.16	12.19
507	NASDAQ	NFBK	Wed, Nov 11, 2009	12.95	12.98	12.76	12.80
506	NASDAQ	NFBK	Tue, Nov 10, 2009	12.89	13.00	12.80	12.83
505	NASDAQ	NFBK	Mon, Nov 9, 2009	13.00	13.00	12.78	12.98
504	NASDAQ	NFBK	Fri, Nov 6, 2009	12.67	12.97	12.66	12.97
503	NASDAQ	NFBK	Thu, Nov 5, 2009	12.63	12.86	12.60	12.85
502	NASDAQ	NFBK	Wed, Nov 4, 2009	12.75	12.77	12.15	12.53
501	NASDAQ	NFBK	Tue, Nov 3, 2009	12.41	12.71	12.41	12.71
500	NASDAQ	NFBK	Mon, Nov 2, 2009	12.48	12.61	12.15	12.49
499	NASDAQ	NFBK	Fri, Oct 30, 2009	12.67	12.74	12.22	12.43
498	NASDAQ	NFBK	Thu, Oct 29, 2009	12.81	12.90	12.75	12.84
497	NASDAQ	NFBK	Wed, Oct 28, 2009	12.80	12.85	12.54	12.72
496	NASDAQ	NFBK	Tue, Oct 27, 2009	12.78	12.87	12.71	12.78
495	NASDAQ	NFBK	Mon, Oct 26, 2009	12.78	12.85	12.69	12.75
494	NASDAQ	NFBK	Fri, Oct 23, 2009	12.93	12.97	12.75	12.75
493	NASDAQ	NFBK	Thu, Oct 22, 2009	12.77	12.92	12.75	12.92
492	NASDAQ	NFBK	Wed, Oct 21, 2009	12.77	12.98	12.75	12.76
491	NASDAQ	NFBK	Tue, Oct 20, 2009	12.76	12.85	12.75	12.75
490	NASDAQ	NFBK	Mon, Oct 19, 2009	12.89	12.96	12.82	12.90
489	NASDAQ	NFBK	Fri, Oct 16, 2009	12.80	12.87	12.75	12.82
488	NASDAQ	NFBK	Thu, Oct 15, 2009	12.82	12.89	12.79	12.81
487	NASDAQ	NFBK	Wed, Oct 14, 2009	12.90	12.90	12.85	12.88
486	NASDAQ	NFBK	Tue, Oct 13, 2009	12.77	12.88	12.77	12.84
485	NASDAQ	NFBK	Mon, Oct 12, 2009	12.90	12.90	12.75	12.75
484	NASDAQ	NFBK	Fri, Oct 9, 2009	12.76	12.85	12.75	12.85
483	NASDAQ	NFBK	Thu, Oct 8, 2009	12.91	12.91	12.75	12.76
482	NASDAQ	NFBK	Wed, Oct 7, 2009	12.78	12.86	12.75	12.85
481	NASDAQ	NFBK	Tue, Oct 6, 2009	12.86	12.86	12.75	12.80
480	NASDAQ	NFBK	Mon, Oct 5, 2009	12.80	12.91	12.72	12.74
479	NASDAQ	NFBK	Fri, Oct 2, 2009	12.75	12.82	12.75	12.75
478	NASDAQ	NFBK	Thu, Oct 1, 2009	12.76	12.82	12.75	12.75
477	NASDAQ	NFBK	Wed, Sep 30, 2009	12.84	12.89	12.75	12.80
476	NASDAQ	NFBK	Tue, Sep 29, 2009	12.97	13.00	12.75	12.75
475	NASDAQ	NFBK	Mon, Sep 28, 2009	12.86	13.10	12.86	13.00
474	NASDAQ	NFBK	Fri, Sep 25, 2009	12.84	12.95	12.78	12.93
473	NASDAQ	NFBK	Thu, Sep 24, 2009	12.85	12.98	12.78	12.92
472	NASDAQ	NFBK	Wed, Sep 23, 2009	12.89	13.00	12.79	12.86
471	NASDAQ	NFBK	Tue, Sep 22, 2009	12.80	12.93	12.77	12.91
470	NASDAQ	NFBK	Mon, Sep 21, 2009	12.40	12.79	12.40	12.74
469	NASDAQ	NFBK	Fri, Sep 18, 2009	12.58	12.71	12.50	12.54
468	NASDAQ	NFBK	Thu, Sep 17, 2009	12.54	12.60	12.50	12.60
467	NASDAQ	NFBK	Wed, Sep 16, 2009	12.64	12.65	12.50	12.60
466	NASDAQ	NFBK	Tue, Sep 15, 2009	12.55	12.65	12.54	12.64
465	NASDAQ	NFBK	Mon, Sep 14, 2009	12.51	12.65	12.50	12.64
464	NASDAQ	NFBK	Fri, Sep 11, 2009	12.63	12.63	12.34	12.57
463	NASDAQ	NFBK	Thu, Sep 10, 2009	12.59	12.65	12.24	12.65
462	NASDAQ	NFBK	Wed, Sep 9, 2009	12.54	12.69	12.50	12.64
461	NASDAQ	NFBK	Tue, Sep 8, 2009	12.37	12.65	12.25	12.58
460	NASDAQ	NFBK	Fri, Sep 4, 2009	12.11	12.32	12.00	12.30
459	NASDAQ	NFBK	Thu, Sep 3, 2009	12.19	12.22	11.95	12.17
458	NASDAQ	NFBK	Wed, Sep 2, 2009	12.01	12.24	12.01	12.19
457	NASDAQ	NFBK	Tue, Sep 1, 2009	12.15	12.64	12.01	12.01
456	NASDAQ	NFBK	Mon, Aug 31, 2009	12.32	12.40	12.01	12.25
455	NASDAQ	NFBK	Fri, Aug 28, 2009	12.65	12.65	12.35	12.43
454	NASDAQ	NFBK	Thu, Aug 27, 2009	12.54	12.65	12.45	12.63
453	NASDAQ	NFBK	Wed, Aug 26, 2009	12.48	12.65	12.48	12.63
452	NASDAQ	NFBK	Tue, Aug 25, 2009	12.50	12.70	12.40	12.53
451	NASDAQ	NFBK	Mon, Aug 24, 2009	12.50	12.50	12.39	12.47
450	NASDAQ	NFBK	Fri, Aug 21, 2009	12.49	12.50	12.14	12.50
449	NASDAQ	NFBK	Thu, Aug 20, 2009	12.29	12.38	12.16	12.33
448	NASDAQ	NFBK	Wed, Aug 19, 2009	11.93	12.35	11.93	12.35
447	NASDAQ	NFBK	Tue, Aug 18, 2009	11.86	12.12	11.59	12.05
446	NASDAQ	NFBK	Mon, Aug 17, 2009	11.60	11.84	11.60	11.78
445	NASDAQ	NFBK	Fri, Aug 14, 2009	12.19	12.19	11.60	11.73
444	NASDAQ	NFBK	Thu, Aug 13, 2009	12.32	12.32	12.08	12.18
443	NASDAQ	NFBK	Wed, Aug 12, 2009	12.12	12.47	12.05	12.28
442	NASDAQ	NFBK	Tue, Aug 11, 2009	12.18	12.18	11.91	12.11
441	NASDAQ	NFBK	Mon, Aug 10, 2009	12.16	12.38	12.02	12.28
440	NASDAQ	NFBK	Fri, Aug 7, 2009	12.18	12.35	11.95	12.20
439	NASDAQ	NFBK	Thu, Aug 6, 2009	11.99	12.16	11.84	11.97
438	NASDAQ	NFBK	Wed, Aug 5, 2009	12.38	12.38	11.84	11.90
437	NASDAQ	NFBK	Tue, Aug 4, 2009	11.98	12.40	11.67	12.36
436	NASDAQ	NFBK	Mon, Aug 3, 2009	12.04	12.10	11.80	12.10
435	NASDAQ	NFBK	Fri, Jul 31, 2009	12.01	12.07	11.69	11.97
434	NASDAQ	NFBK	Thu, Jul 30, 2009	12.00	12.10	11.64	12.10
433	NASDAQ	NFBK	Wed, Jul 29, 2009	11.91	11.99	11.75	11.94
432	NASDAQ	NFBK	Tue, Jul 28, 2009	11.90	12.11	11.80	11.98
431	NASDAQ	NFBK	Mon, Jul 27, 2009	11.91	12.06	11.76	12.00
430	NASDAQ	NFBK	Fri, Jul 24, 2009	11.97	12.12	11.80	11.97
429	NASDAQ	NFBK	Thu, Jul 23, 2009	11.74	12.12	11.59	12.10
428	NASDAQ	NFBK	Wed, Jul 22, 2009	11.52	11.85	11.50	11.81
427	NASDAQ	NFBK	Tue, Jul 21, 2009	12.09	12.09	11.50	11.64
426	NASDAQ	NFBK	Mon, Jul 20, 2009	12.03	12.03	11.78	11.99
425	NASDAQ	NFBK	Fri, Jul 17, 2009	12.12	12.12	11.78	12.02
424	NASDAQ	NFBK	Thu, Jul 16, 2009	11.90	12.12	11.90	12.12
423	NASDAQ	NFBK	Wed, Jul 15, 2009	11.99	11.99	11.82	11.99
422	NASDAQ	NFBK	Tue, Jul 14, 2009	11.90	11.95	11.71	11.84
421	NASDAQ	NFBK	Mon, Jul 13, 2009	11.01	11.90	11.01	11.90
420	NASDAQ	NFBK	Fri, Jul 10, 2009	11.03	11.59	11.03	11.54
419	NASDAQ	NFBK	Thu, Jul 9, 2009	11.32	11.37	11.04	11.04
418	NASDAQ	NFBK	Wed, Jul 8, 2009	11.23	11.38	11.09	11.28
417	NASDAQ	NFBK	Tue, Jul 7, 2009	11.46	11.49	11.14	11.14
416	NASDAQ	NFBK	Mon, Jul 6, 2009	11.36	11.72	11.26	11.40
415	NASDAQ	NFBK	Thu, Jul 2, 2009	11.42	11.69	11.32	11.35
414	NASDAQ	NFBK	Wed, Jul 1, 2009	11.75	11.89	11.64	11.88
413	NASDAQ	NFBK	Tue, Jun 30, 2009	11.83	11.83	11.62	11.62
412	NASDAQ	NFBK	Mon, Jun 29, 2009	11.89	11.89	11.55	11.81
411	NASDAQ	NFBK	Fri, Jun 26, 2009	10.84	12.19	10.71	12.07
410	NASDAQ	NFBK	Thu, Jun 25, 2009	10.61	10.94	10.60	10.94
409	NASDAQ	NFBK	Wed, Jun 24, 2009	10.81	10.81	10.65	10.67
408	NASDAQ	NFBK	Tue, Jun 23, 2009	10.79	10.90	10.62	10.76
407	NASDAQ	NFBK	Mon, Jun 22, 2009	11.08	11.22	10.73	10.74
406	NASDAQ	NFBK	Fri, Jun 19, 2009	11.12	11.25	10.92	11.20
405	NASDAQ	NFBK	Thu, Jun 18, 2009	11.00	11.00	10.77	10.96
404	NASDAQ	NFBK	Wed, Jun 17, 2009	10.75	11.18	10.67	10.98
403	NASDAQ	NFBK	Tue, Jun 16, 2009	10.98	11.10	10.75	10.75
402	NASDAQ	NFBK	Mon, Jun 15, 2009	11.03	11.07	10.75	10.84
401	NASDAQ	NFBK	Fri, Jun 12, 2009	10.96	11.26	10.80	11.26
400	NASDAQ	NFBK	Thu, Jun 11, 2009	11.05	11.37	11.00	11.02
399	NASDAQ	NFBK	Wed, Jun 10, 2009	11.30	11.30	10.76	11.04
398	NASDAQ	NFBK	Tue, Jun 9, 2009	11.06	11.28	10.95	11.21
397	NASDAQ	NFBK	Mon, Jun 8, 2009	11.24	11.30	10.95	11.03
396	NASDAQ	NFBK	Fri, Jun 5, 2009	11.35	11.35	11.00	11.19
395	NASDAQ	NFBK	Thu, Jun 4, 2009	11.25	11.35	11.10	11.30
394	NASDAQ	NFBK	Wed, Jun 3, 2009	11.12	11.29	10.90	11.29
393	NASDAQ	NFBK	Tue, Jun 2, 2009	10.95	11.35	10.80	11.25
392	NASDAQ	NFBK	Mon, Jun 1, 2009	10.84	11.00	10.75	10.97
391	NASDAQ	NFBK	Fri, May 29, 2009	10.56	10.82	10.45	10.68
390	NASDAQ	NFBK	Thu, May 28, 2009	10.73	11.17	10.45	10.49
389	NASDAQ	NFBK	Wed, May 27, 2009	11.07	11.19	10.60	10.61
388	NASDAQ	NFBK	Tue, May 26, 2009	10.51	11.18	10.51	11.18
387	NASDAQ	NFBK	Fri, May 22, 2009	10.57	10.80	10.57	10.59
386	NASDAQ	NFBK	Thu, May 21, 2009	10.53	10.66	10.41	10.53
385	NASDAQ	NFBK	Wed, May 20, 2009	10.94	10.94	10.61	10.70
384	NASDAQ	NFBK	Tue, May 19, 2009	11.10	11.10	10.64	10.82
383	NASDAQ	NFBK	Mon, May 18, 2009	10.77	11.05	10.62	11.04
382	NASDAQ	NFBK	Fri, May 15, 2009	10.81	10.81	10.59	10.59
381	NASDAQ	NFBK	Thu, May 14, 2009	10.42	10.87	10.33	10.71
380	NASDAQ	NFBK	Wed, May 13, 2009	10.71	10.74	10.33	10.34
379	NASDAQ	NFBK	Tue, May 12, 2009	10.98	11.02	10.85	10.89
378	NASDAQ	NFBK	Mon, May 11, 2009	10.63	11.04	10.61	10.88
377	NASDAQ	NFBK	Fri, May 8, 2009	10.89	11.08	10.73	11.08
376	NASDAQ	NFBK	Thu, May 7, 2009	10.99	10.99	10.45	10.68
375	NASDAQ	NFBK	Wed, May 6, 2009	10.79	11.00	10.62	10.89
374	NASDAQ	NFBK	Tue, May 5, 2009	10.81	10.86	10.50	10.64
373	NASDAQ	NFBK	Mon, May 4, 2009	10.52	10.85	10.40	10.85
372	NASDAQ	NFBK	Fri, May 1, 2009	11.30	11.30	10.35	10.39
371	NASDAQ	NFBK	Thu, Apr 30, 2009	11.01	11.75	11.01	11.30
370	NASDAQ	NFBK	Wed, Apr 29, 2009	11.51	11.75	11.33	11.75
369	NASDAQ	NFBK	Tue, Apr 28, 2009	11.22	11.50	11.12	11.47
368	NASDAQ	NFBK	Mon, Apr 27, 2009	11.06	11.32	10.94	11.30
367	NASDAQ	NFBK	Fri, Apr 24, 2009	11.08	11.39	10.90	11.32
366	NASDAQ	NFBK	Thu, Apr 23, 2009	11.21	11.21	10.85	10.94
365	NASDAQ	NFBK	Wed, Apr 22, 2009	11.39	11.73	11.13	11.21
364	NASDAQ	NFBK	Tue, Apr 21, 2009	10.83	11.55	10.83	11.55
363	NASDAQ	NFBK	Mon, Apr 20, 2009	11.36	11.58	10.50	10.84
362	NASDAQ	NFBK	Fri, Apr 17, 2009	11.70	11.70	11.38	11.59
361	NASDAQ	NFBK	Thu, Apr 16, 2009	11.44	11.78	11.24	11.60
360	NASDAQ	NFBK	Wed, Apr 15, 2009	11.03	11.41	11.00	11.40
359	NASDAQ	NFBK	Tue, Apr 14, 2009	11.51	11.57	10.92	11.01
358	NASDAQ	NFBK	Mon, Apr 13, 2009	11.57	11.80	11.42	11.71
357	NASDAQ	NFBK	Thu, Apr 9, 2009	11.64	11.85	11.54	11.75
356	NASDAQ	NFBK	Wed, Apr 8, 2009	11.40	11.59	11.22	11.49
355	NASDAQ	NFBK	Tue, Apr 7, 2009	11.10	11.60	11.02	11.28
354	NASDAQ	NFBK	Mon, Apr 6, 2009	10.50	11.35	10.25	11.26
353	NASDAQ	NFBK	Fri, Apr 3, 2009	11.87	11.87	11.23	11.70
352	NASDAQ	NFBK	Thu, Apr 2, 2009	11.20	11.93	11.02	11.93
351	NASDAQ	NFBK	Wed, Apr 1, 2009	10.85	11.20	10.63	11.11
350	NASDAQ	NFBK	Tue, Mar 31, 2009	10.87	10.99	10.70	10.93
349	NASDAQ	NFBK	Mon, Mar 30, 2009	10.45	10.74	10.35	10.69
348	NASDAQ	NFBK	Fri, Mar 27, 2009	10.81	11.00	10.74	10.74
347	NASDAQ	NFBK	Thu, Mar 26, 2009	10.92	11.00	10.77	10.99
346	NASDAQ	NFBK	Wed, Mar 25, 2009	10.37	10.91	10.22	10.89
345	NASDAQ	NFBK	Tue, Mar 24, 2009	10.57	10.63	10.23	10.25
344	NASDAQ	NFBK	Mon, Mar 23, 2009	10.40	10.75	10.34	10.71
343	NASDAQ	NFBK	Fri, Mar 20, 2009	10.38	10.41	10.10	10.29
342	NASDAQ	NFBK	Thu, Mar 19, 2009	10.50	10.50	10.00	10.28
341	NASDAQ	NFBK	Wed, Mar 18, 2009	10.15	10.50	9.95	10.40
340	NASDAQ	NFBK	Tue, Mar 17, 2009	9.57	10.19	9.57	10.19
339	NASDAQ	NFBK	Mon, Mar 16, 2009	9.89	10.02	9.55	9.65
338	NASDAQ	NFBK	Fri, Mar 13, 2009	9.92	10.00	9.63	10.00
337	NASDAQ	NFBK	Thu, Mar 12, 2009	8.76	9.92	8.41	9.92
336	NASDAQ	NFBK	Wed, Mar 11, 2009	8.92	9.14	8.78	8.81
335	NASDAQ	NFBK	Tue, Mar 10, 2009	8.24	8.97	8.24	8.94
334	NASDAQ	NFBK	Mon, Mar 9, 2009	8.90	8.98	8.18	8.23
333	NASDAQ	NFBK	Fri, Mar 6, 2009	8.93	9.27	8.77	8.92
332	NASDAQ	NFBK	Thu, Mar 5, 2009	9.61	9.71	8.85	8.85
331	NASDAQ	NFBK	Wed, Mar 4, 2009	9.68	9.71	9.45	9.71
330	NASDAQ	NFBK	Tue, Mar 3, 2009	9.82	9.88	9.36	9.53
329	NASDAQ	NFBK	Mon, Mar 2, 2009	9.89	9.98	9.60	9.63
328	NASDAQ	NFBK	Fri, Feb 27, 2009	9.86	10.10	9.86	9.96
327	NASDAQ	NFBK	Thu, Feb 26, 2009	10.09	10.12	9.87	9.95
326	NASDAQ	NFBK	Wed, Feb 25, 2009	10.11	10.11	9.80	9.99
325	NASDAQ	NFBK	Tue, Feb 24, 2009	9.59	10.14	9.58	10.14
324	NASDAQ	NFBK	Mon, Feb 23, 2009	9.76	9.78	9.45	9.48
323	NASDAQ	NFBK	Fri, Feb 20, 2009	9.80	10.03	9.65	9.70
322	NASDAQ	NFBK	Thu, Feb 19, 2009	10.00	10.05	9.86	9.86
321	NASDAQ	NFBK	Wed, Feb 18, 2009	10.03	10.21	9.92	9.96
320	NASDAQ	NFBK	Tue, Feb 17, 2009	10.22	10.22	9.80	9.97
319	NASDAQ	NFBK	Fri, Feb 13, 2009	10.47	10.47	10.11	10.32
318	NASDAQ	NFBK	Thu, Feb 12, 2009	10.04	10.48	9.88	10.48
317	NASDAQ	NFBK	Wed, Feb 11, 2009	10.21	10.33	10.14	10.22
316	NASDAQ	NFBK	Tue, Feb 10, 2009	10.44	10.57	10.12	10.13
315	NASDAQ	NFBK	Mon, Feb 9, 2009	10.43	10.60	10.31	10.51
314	NASDAQ	NFBK	Fri, Feb 6, 2009	10.38	10.50	10.35	10.50
313	NASDAQ	NFBK	Thu, Feb 5, 2009	10.17	10.48	9.88	10.38
312	NASDAQ	NFBK	Wed, Feb 4, 2009	10.43	10.45	10.21	10.26
311	NASDAQ	NFBK	Tue, Feb 3, 2009	10.49	10.50	10.18	10.46
310	NASDAQ	NFBK	Mon, Feb 2, 2009	10.04	10.45	9.85	10.43
309	NASDAQ	NFBK	Fri, Jan 30, 2009	10.00	10.13	9.75	9.94
308	NASDAQ	NFBK	Thu, Jan 29, 2009	10.09	10.37	9.87	9.87
307	NASDAQ	NFBK	Wed, Jan 28, 2009	10.00	10.18	9.95	10.18
306	NASDAQ	NFBK	Tue, Jan 27, 2009	9.85	9.99	9.62	9.94
305	NASDAQ	NFBK	Mon, Jan 26, 2009	9.62	10.10	9.52	9.84
304	NASDAQ	NFBK	Fri, Jan 23, 2009	9.49	9.79	9.45	9.62
303	NASDAQ	NFBK	Thu, Jan 22, 2009	9.65	9.89	9.52	9.70
302	NASDAQ	NFBK	Wed, Jan 21, 2009	9.59	10.14	9.25	10.14
301	NASDAQ	NFBK	Tue, Jan 20, 2009	10.13	10.40	9.50	9.50
300	NASDAQ	NFBK	Fri, Jan 16, 2009	10.35	10.72	9.90	10.25
299	NASDAQ	NFBK	Thu, Jan 15, 2009	10.20	10.42	9.61	10.37
298	NASDAQ	NFBK	Wed, Jan 14, 2009	10.60	10.80	10.20	10.24
297	NASDAQ	NFBK	Tue, Jan 13, 2009	10.50	10.80	10.50	10.80
296	NASDAQ	NFBK	Mon, Jan 12, 2009	10.68	10.74	10.50	10.52
295	NASDAQ	NFBK	Fri, Jan 9, 2009	11.00	11.00	10.69	10.70
294	NASDAQ	NFBK	Thu, Jan 8, 2009	10.65	11.02	10.65	11.02
293	NASDAQ	NFBK	Wed, Jan 7, 2009	10.92	10.92	10.49	10.66
292	NASDAQ	NFBK	Tue, Jan 6, 2009	10.99	11.04	10.81	10.92
291	NASDAQ	NFBK	Mon, Jan 5, 2009	11.10	11.10	10.60	10.88
290	NASDAQ	NFBK	Fri, Jan 2, 2009	11.21	11.25	11.03	11.10
289	NASDAQ	NFBK	Wed, Dec 31, 2008	10.90	11.25	10.83	11.25
288	NASDAQ	NFBK	Tue, Dec 30, 2008	10.93	11.13	10.85	11.04
287	NASDAQ	NFBK	Mon, Dec 29, 2008	11.07	11.07	10.80	10.81
286	NASDAQ	NFBK	Fri, Dec 26, 2008	11.15	11.25	10.85	11.07
285	NASDAQ	NFBK	Wed, Dec 24, 2008	11.15	11.15	10.96	11.08
284	NASDAQ	NFBK	Tue, Dec 23, 2008	11.36	11.40	10.97	11.07
283	NASDAQ	NFBK	Mon, Dec 22, 2008	11.05	11.25	10.60	11.25
282	NASDAQ	NFBK	Fri, Dec 19, 2008	11.49	11.50	10.95	11.02
281	NASDAQ	NFBK	Thu, Dec 18, 2008	11.28	11.33	10.90	11.07
280	NASDAQ	NFBK	Wed, Dec 17, 2008	11.29	11.29	11.10	11.24
279	NASDAQ	NFBK	Tue, Dec 16, 2008	11.45	11.50	10.82	11.50
278	NASDAQ	NFBK	Mon, Dec 15, 2008	11.33	11.44	10.88	11.24
277	NASDAQ	NFBK	Fri, Dec 12, 2008	10.68	11.30	10.45	11.30
276	NASDAQ	NFBK	Thu, Dec 11, 2008	10.96	11.49	10.76	10.80
275	NASDAQ	NFBK	Wed, Dec 10, 2008	11.40	11.54	11.11	11.30
274	NASDAQ	NFBK	Tue, Dec 9, 2008	11.31	11.59	11.11	11.24
273	NASDAQ	NFBK	Mon, Dec 8, 2008	11.40	11.58	10.97	11.56
272	NASDAQ	NFBK	Fri, Dec 5, 2008	10.82	11.45	10.66	11.45
271	NASDAQ	NFBK	Thu, Dec 4, 2008	11.13	11.45	10.60	10.99
270	NASDAQ	NFBK	Wed, Dec 3, 2008	10.96	11.41	10.95	11.31
269	NASDAQ	NFBK	Tue, Dec 2, 2008	10.55	11.25	10.21	11.25
268	NASDAQ	NFBK	Mon, Dec 1, 2008	11.43	11.67	10.21	10.22
267	NASDAQ	NFBK	Fri, Nov 28, 2008	11.74	11.76	11.11	11.76
266	NASDAQ	NFBK	Wed, Nov 26, 2008	11.30	11.85	11.30	11.82
265	NASDAQ	NFBK	Tue, Nov 25, 2008	11.31	11.69	10.85	11.55
264	NASDAQ	NFBK	Mon, Nov 24, 2008	10.89	11.38	10.36	11.26
263	NASDAQ	NFBK	Fri, Nov 21, 2008	10.76	10.99	10.20	10.45
262	NASDAQ	NFBK	Thu, Nov 20, 2008	10.91	11.67	10.47	10.47
261	NASDAQ	NFBK	Wed, Nov 19, 2008	11.73	11.73	11.01	11.06
260	NASDAQ	NFBK	Tue, Nov 18, 2008	11.43	11.87	10.92	11.85
259	NASDAQ	NFBK	Mon, Nov 17, 2008	11.04	11.69	11.04	11.38
258	NASDAQ	NFBK	Fri, Nov 14, 2008	11.74	11.81	11.07	11.07
257	NASDAQ	NFBK	Thu, Nov 13, 2008	11.17	12.00	10.68	11.99
256	NASDAQ	NFBK	Wed, Nov 12, 2008	11.42	11.79	11.01	11.03
255	NASDAQ	NFBK	Tue, Nov 11, 2008	11.22	11.96	11.22	11.65
254	NASDAQ	NFBK	Mon, Nov 10, 2008	12.00	12.00	11.32	11.37
253	NASDAQ	NFBK	Fri, Nov 7, 2008	11.66	11.99	11.26	11.95
252	NASDAQ	NFBK	Thu, Nov 6, 2008	11.40	12.20	11.20	11.54
251	NASDAQ	NFBK	Wed, Nov 5, 2008	11.90	12.15	11.50	11.52
250	NASDAQ	NFBK	Tue, Nov 4, 2008	12.18	12.22	11.80	12.09
249	NASDAQ	NFBK	Mon, Nov 3, 2008	12.00	12.10	11.53	11.92
248	NASDAQ	NFBK	Fri, Oct 31, 2008	11.57	12.10	11.10	12.10
247	NASDAQ	NFBK	Thu, Oct 30, 2008	11.37	11.68	10.97	11.68
246	NASDAQ	NFBK	Wed, Oct 29, 2008	11.00	11.27	10.61	11.21
245	NASDAQ	NFBK	Tue, Oct 28, 2008	10.75	10.99	10.02	10.87
244	NASDAQ	NFBK	Mon, Oct 27, 2008	10.78	11.13	10.33	10.33
243	NASDAQ	NFBK	Fri, Oct 24, 2008	10.69	11.38	10.56	11.13
242	NASDAQ	NFBK	Thu, Oct 23, 2008	11.92	11.92	11.05	11.75
241	NASDAQ	NFBK	Wed, Oct 22, 2008	11.67	11.78	11.20	11.77
240	NASDAQ	NFBK	Tue, Oct 21, 2008	11.69	11.91	11.42	11.78
239	NASDAQ	NFBK	Mon, Oct 20, 2008	11.71	11.94	11.20	11.92
238	NASDAQ	NFBK	Fri, Oct 17, 2008	11.47	11.94	11.22	11.54
237	NASDAQ	NFBK	Thu, Oct 16, 2008	10.88	11.80	10.64	11.80
236	NASDAQ	NFBK	Wed, Oct 15, 2008	11.12	11.48	10.69	10.76
235	NASDAQ	NFBK	Tue, Oct 14, 2008	11.91	11.95	11.00	11.46
234	NASDAQ	NFBK	Mon, Oct 13, 2008	11.66	11.75	10.54	11.75
233	NASDAQ	NFBK	Fri, Oct 10, 2008	10.25	11.42	9.22	11.42
232	NASDAQ	NFBK	Thu, Oct 9, 2008	11.93	11.93	10.81	10.81
231	NASDAQ	NFBK	Wed, Oct 8, 2008	10.65	12.24	10.65	11.97
230	NASDAQ	NFBK	Tue, Oct 7, 2008	12.11	12.40	11.50	11.70
229	NASDAQ	NFBK	Mon, Oct 6, 2008	11.79	12.35	11.78	12.08
228	NASDAQ	NFBK	Fri, Oct 3, 2008	12.25	12.49	11.95	11.95
227	NASDAQ	NFBK	Thu, Oct 2, 2008	12.02	12.15	12.00	12.09
226	NASDAQ	NFBK	Wed, Oct 1, 2008	11.95	12.50	11.85	12.02
225	NASDAQ	NFBK	Tue, Sep 30, 2008	11.76	12.22	11.51	12.11
224	NASDAQ	NFBK	Mon, Sep 29, 2008	12.91	13.15	12.01	12.02
223	NASDAQ	NFBK	Fri, Sep 26, 2008	12.67	12.96	11.86	12.51
222	NASDAQ	NFBK	Thu, Sep 25, 2008	12.90	12.99	12.71	12.85
221	NASDAQ	NFBK	Wed, Sep 24, 2008	12.74	12.92	12.61	12.77
220	NASDAQ	NFBK	Tue, Sep 23, 2008	12.41	12.76	12.41	12.72
219	NASDAQ	NFBK	Mon, Sep 22, 2008	12.85	12.85	12.00	12.59
218	NASDAQ	NFBK	Fri, Sep 19, 2008	13.00	13.00	11.89	12.41
217	NASDAQ	NFBK	Thu, Sep 18, 2008	11.83	12.42	11.78	12.42
216	NASDAQ	NFBK	Wed, Sep 17, 2008	11.91	12.19	11.52	11.53
215	NASDAQ	NFBK	Tue, Sep 16, 2008	11.58	12.20	11.46	12.20
214	NASDAQ	NFBK	Mon, Sep 15, 2008	12.00	12.00	11.75	11.75
213	NASDAQ	NFBK	Fri, Sep 12, 2008	12.19	12.20	12.09	12.14
212	NASDAQ	NFBK	Thu, Sep 11, 2008	12.00	12.24	11.90	12.13
211	NASDAQ	NFBK	Wed, Sep 10, 2008	12.11	12.24	12.02	12.20
210	NASDAQ	NFBK	Tue, Sep 9, 2008	12.11	12.20	11.90	11.99
209	NASDAQ	NFBK	Mon, Sep 8, 2008	12.00	12.23	11.83	12.20
208	NASDAQ	NFBK	Fri, Sep 5, 2008	11.83	12.00	11.83	11.96
207	NASDAQ	NFBK	Thu, Sep 4, 2008	11.94	12.10	11.82	11.96
206	NASDAQ	NFBK	Wed, Sep 3, 2008	12.05	12.23	12.03	12.07
205	NASDAQ	NFBK	Tue, Sep 2, 2008	12.24	12.24	11.99	12.09
204	NASDAQ	NFBK	Fri, Aug 29, 2008	11.97	12.10	11.92	12.09
203	NASDAQ	NFBK	Thu, Aug 28, 2008	12.05	12.10	11.88	12.10
202	NASDAQ	NFBK	Wed, Aug 27, 2008	11.91	12.01	11.88	12.01
201	NASDAQ	NFBK	Tue, Aug 26, 2008	11.76	11.90	11.76	11.90
200	NASDAQ	NFBK	Mon, Aug 25, 2008	11.95	12.05	11.73	11.80
199	NASDAQ	NFBK	Fri, Aug 22, 2008	12.00	12.05	11.95	12.05
198	NASDAQ	NFBK	Thu, Aug 21, 2008	12.01	12.07	11.95	11.95
197	NASDAQ	NFBK	Wed, Aug 20, 2008	12.10	12.10	11.80	12.06
196	NASDAQ	NFBK	Tue, Aug 19, 2008	11.90	12.10	11.85	12.09
195	NASDAQ	NFBK	Mon, Aug 18, 2008	11.90	12.09	11.75	12.09
194	NASDAQ	NFBK	Fri, Aug 15, 2008	12.10	12.10	11.80	11.90
193	NASDAQ	NFBK	Thu, Aug 14, 2008	12.04	12.20	11.77	12.00
192	NASDAQ	NFBK	Wed, Aug 13, 2008	11.91	12.10	11.82	12.05
191	NASDAQ	NFBK	Tue, Aug 12, 2008	11.92	12.00	11.77	11.97
190	NASDAQ	NFBK	Mon, Aug 11, 2008	11.93	12.00	11.86	12.00
189	NASDAQ	NFBK	Fri, Aug 8, 2008	11.62	11.92	11.62	11.92
188	NASDAQ	NFBK	Thu, Aug 7, 2008	11.62	11.80	11.62	11.64
187	NASDAQ	NFBK	Wed, Aug 6, 2008	11.66	11.71	11.59	11.71
186	NASDAQ	NFBK	Tue, Aug 5, 2008	11.68	11.75	11.52	11.74
185	NASDAQ	NFBK	Mon, Aug 4, 2008	11.64	11.68	11.35	11.66
184	NASDAQ	NFBK	Fri, Aug 1, 2008	11.57	11.68	11.30	11.65
183	NASDAQ	NFBK	Thu, Jul 31, 2008	11.39	11.68	11.39	11.57
182	NASDAQ	NFBK	Wed, Jul 30, 2008	11.49	11.55	11.39	11.55
181	NASDAQ	NFBK	Tue, Jul 29, 2008	11.36	11.49	10.89	11.48
180	NASDAQ	NFBK	Mon, Jul 28, 2008	11.27	11.39	10.95	11.34
179	NASDAQ	NFBK	Fri, Jul 25, 2008	11.30	11.39	11.00	11.28
178	NASDAQ	NFBK	Thu, Jul 24, 2008	11.13	11.30	10.90	11.20
177	NASDAQ	NFBK	Wed, Jul 23, 2008	11.19	11.20	10.96	11.13
176	NASDAQ	NFBK	Tue, Jul 22, 2008	10.78	11.25	10.74	11.25
175	NASDAQ	NFBK	Mon, Jul 21, 2008	10.54	10.95	10.54	10.86
174	NASDAQ	NFBK	Fri, Jul 18, 2008	10.98	11.05	10.60	10.79
173	NASDAQ	NFBK	Thu, Jul 17, 2008	10.99	11.05	10.45	10.95
172	NASDAQ	NFBK	Wed, Jul 16, 2008	10.50	10.93	10.25	10.92
171	NASDAQ	NFBK	Tue, Jul 15, 2008	10.65	10.70	10.25	10.51
170	NASDAQ	NFBK	Mon, Jul 14, 2008	11.09	11.09	10.69	10.76
169	NASDAQ	NFBK	Fri, Jul 11, 2008	10.93	11.09	10.56	11.09
168	NASDAQ	NFBK	Thu, Jul 10, 2008	10.76	11.10	10.56	11.04
167	NASDAQ	NFBK	Wed, Jul 9, 2008	11.04	11.17	10.76	10.79
166	NASDAQ	NFBK	Tue, Jul 8, 2008	10.28	11.14	10.26	11.08
165	NASDAQ	NFBK	Mon, Jul 7, 2008	10.58	10.61	10.25	10.28
164	NASDAQ	NFBK	Thu, Jul 3, 2008	10.30	10.82	10.25	10.56
163	NASDAQ	NFBK	Wed, Jul 2, 2008	10.62	10.85	10.25	10.25
162	NASDAQ	NFBK	Tue, Jul 1, 2008	10.84	11.00	10.53	10.65
161	NASDAQ	NFBK	Mon, Jun 30, 2008	11.26	11.35	10.75	10.75
160	NASDAQ	NFBK	Fri, Jun 27, 2008	10.50	11.73	10.30	11.48
159	NASDAQ	NFBK	Thu, Jun 26, 2008	10.70	10.90	10.50	10.50
158	NASDAQ	NFBK	Wed, Jun 25, 2008	10.78	10.81	10.46	10.81
157	NASDAQ	NFBK	Tue, Jun 24, 2008	10.50	10.98	10.50	10.80
156	NASDAQ	NFBK	Mon, Jun 23, 2008	10.68	10.78	10.50	10.53
155	NASDAQ	NFBK	Fri, Jun 20, 2008	10.83	10.86	10.51	10.59
154	NASDAQ	NFBK	Thu, Jun 19, 2008	10.66	10.87	10.66	10.87
153	NASDAQ	NFBK	Wed, Jun 18, 2008	10.91	10.94	10.55	10.73
152	NASDAQ	NFBK	Tue, Jun 17, 2008	11.24	11.24	10.94	10.94
151	NASDAQ	NFBK	Mon, Jun 16, 2008	11.08	11.41	10.96	11.25
150	NASDAQ	NFBK	Fri, Jun 13, 2008	11.11	11.15	10.97	11.10
149	NASDAQ	NFBK	Thu, Jun 12, 2008	11.29	11.29	10.93	10.96
148	NASDAQ	NFBK	Wed, Jun 11, 2008	11.23	11.44	11.13	11.18
147	NASDAQ	NFBK	Tue, Jun 10, 2008	11.01	11.42	11.01	11.28
146	NASDAQ	NFBK	Mon, Jun 9, 2008	11.39	11.39	10.99	11.10
145	NASDAQ	NFBK	Fri, Jun 6, 2008	11.57	11.57	11.25	11.38
144	NASDAQ	NFBK	Thu, Jun 5, 2008	11.54	11.70	11.52	11.67
143	NASDAQ	NFBK	Wed, Jun 4, 2008	11.27	11.56	11.27	11.56
142	NASDAQ	NFBK	Tue, Jun 3, 2008	11.39	11.53	11.02	11.31
141	NASDAQ	NFBK	Mon, Jun 2, 2008	11.16	11.40	10.95	11.39
140	NASDAQ	NFBK	Fri, May 30, 2008	11.54	11.75	10.67	11.22
139	NASDAQ	NFBK	Thu, May 29, 2008	11.00	11.55	10.92	11.51
138	NASDAQ	NFBK	Wed, May 28, 2008	11.00	11.05	10.70	11.05
137	NASDAQ	NFBK	Tue, May 27, 2008	10.66	11.00	10.66	10.98
136	NASDAQ	NFBK	Fri, May 23, 2008	10.87	10.98	10.41	10.63
135	NASDAQ	NFBK	Thu, May 22, 2008	10.58	10.98	10.55	10.98
134	NASDAQ	NFBK	Wed, May 21, 2008	10.55	10.65	10.53	10.56
133	NASDAQ	NFBK	Tue, May 20, 2008	10.44	10.55	10.44	10.51
132	NASDAQ	NFBK	Mon, May 19, 2008	10.40	10.51	10.40	10.50
131	NASDAQ	NFBK	Fri, May 16, 2008	10.50	10.50	10.32	10.40
130	NASDAQ	NFBK	Thu, May 15, 2008	10.44	10.46	10.40	10.43
129	NASDAQ	NFBK	Wed, May 14, 2008	10.42	10.46	10.40	10.46
128	NASDAQ	NFBK	Tue, May 13, 2008	10.42	10.48	10.40	10.43
127	NASDAQ	NFBK	Mon, May 12, 2008	10.44	10.45	10.39	10.45
126	NASDAQ	NFBK	Fri, May 9, 2008	10.34	10.42	10.34	10.41
125	NASDAQ	NFBK	Thu, May 8, 2008	10.30	10.42	10.30	10.40
124	NASDAQ	NFBK	Wed, May 7, 2008	10.46	10.48	10.35	10.38
123	NASDAQ	NFBK	Tue, May 6, 2008	10.40	10.46	10.35	10.43
122	NASDAQ	NFBK	Mon, May 5, 2008	10.39	10.46	10.38	10.46
121	NASDAQ	NFBK	Fri, May 2, 2008	10.44	10.47	10.35	10.35
120	NASDAQ	NFBK	Thu, May 1, 2008	10.43	10.45	10.40	10.45
119	NASDAQ	NFBK	Wed, Apr 30, 2008	10.42	10.44	10.40	10.43
118	NASDAQ	NFBK	Tue, Apr 29, 2008	10.43	10.45	10.35	10.41
117	NASDAQ	NFBK	Mon, Apr 28, 2008	10.39	10.45	10.39	10.42
116	NASDAQ	NFBK	Fri, Apr 25, 2008	10.39	10.39	10.23	10.29
115	NASDAQ	NFBK	Thu, Apr 24, 2008	10.26	10.39	10.24	10.39
114	NASDAQ	NFBK	Wed, Apr 23, 2008	10.39	10.39	10.24	10.30
113	NASDAQ	NFBK	Tue, Apr 22, 2008	10.34	10.40	10.30	10.40
112	NASDAQ	NFBK	Mon, Apr 21, 2008	10.30	10.38	10.22	10.37
111	NASDAQ	NFBK	Fri, Apr 18, 2008	10.34	10.40	10.26	10.40
110	NASDAQ	NFBK	Thu, Apr 17, 2008	10.08	10.37	10.08	10.33
109	NASDAQ	NFBK	Wed, Apr 16, 2008	10.18	10.35	10.18	10.35
108	NASDAQ	NFBK	Tue, Apr 15, 2008	10.26	10.26	10.02	10.10
107	NASDAQ	NFBK	Mon, Apr 14, 2008	10.31	10.31	10.21	10.25
106	NASDAQ	NFBK	Fri, Apr 11, 2008	10.30	10.39	10.28	10.33
105	NASDAQ	NFBK	Thu, Apr 10, 2008	10.37	10.40	10.30	10.38
104	NASDAQ	NFBK	Wed, Apr 9, 2008	10.30	10.35	10.30	10.35
103	NASDAQ	NFBK	Tue, Apr 8, 2008	10.30	10.39	10.29	10.35
102	NASDAQ	NFBK	Mon, Apr 7, 2008	10.26	10.42	10.26	10.40
101	NASDAQ	NFBK	Fri, Apr 4, 2008	10.48	10.48	10.29	10.35
100	NASDAQ	NFBK	Thu, Apr 3, 2008	10.29	10.48	10.21	10.42
99	NASDAQ	NFBK	Wed, Apr 2, 2008	10.29	10.41	10.25	10.38
98	NASDAQ	NFBK	Tue, Apr 1, 2008	10.25	10.40	10.25	10.40
97	NASDAQ	NFBK	Mon, Mar 31, 2008	10.10	10.28	10.10	10.25
96	NASDAQ	NFBK	Fri, Mar 28, 2008	10.04	10.28	10.04	10.09
95	NASDAQ	NFBK	Thu, Mar 27, 2008	10.25	10.30	10.02	10.27
94	NASDAQ	NFBK	Wed, Mar 26, 2008	10.30	10.37	10.20	10.35
93	NASDAQ	NFBK	Tue, Mar 25, 2008	10.35	10.39	10.24	10.37
92	NASDAQ	NFBK	Mon, Mar 24, 2008	10.27	10.46	10.25	10.33
91	NASDAQ	NFBK	Thu, Mar 20, 2008	10.49	10.49	10.21	10.30
90	NASDAQ	NFBK	Wed, Mar 19, 2008	10.08	10.40	10.07	10.24
89	NASDAQ	NFBK	Tue, Mar 18, 2008	10.19	10.33	10.00	10.33
88	NASDAQ	NFBK	Mon, Mar 17, 2008	10.11	10.19	9.78	10.00
87	NASDAQ	NFBK	Fri, Mar 14, 2008	10.36	10.36	10.02	10.22
86	NASDAQ	NFBK	Thu, Mar 13, 2008	10.14	10.36	10.14	10.33
85	NASDAQ	NFBK	Wed, Mar 12, 2008	10.30	10.35	10.09	10.28
84	NASDAQ	NFBK	Tue, Mar 11, 2008	10.22	10.30	10.02	10.30
83	NASDAQ	NFBK	Mon, Mar 10, 2008	10.18	10.23	9.83	10.12
82	NASDAQ	NFBK	Fri, Mar 7, 2008	10.05	10.11	9.97	10.10
81	NASDAQ	NFBK	Thu, Mar 6, 2008	10.11	10.18	9.95	10.18
80	NASDAQ	NFBK	Wed, Mar 5, 2008	10.37	10.37	10.11	10.17
79	NASDAQ	NFBK	Tue, Mar 4, 2008	10.11	10.38	10.07	10.38
78	NASDAQ	NFBK	Mon, Mar 3, 2008	10.20	10.28	10.06	10.22
77	NASDAQ	NFBK	Fri, Feb 29, 2008	10.21	10.26	10.14	10.24
76	NASDAQ	NFBK	Thu, Feb 28, 2008	10.33	10.49	10.11	10.34
75	NASDAQ	NFBK	Wed, Feb 27, 2008	10.35	10.49	10.27	10.43
74	NASDAQ	NFBK	Tue, Feb 26, 2008	10.41	10.49	10.40	10.49
73	NASDAQ	NFBK	Mon, Feb 25, 2008	10.28	10.39	10.20	10.39
72	NASDAQ	NFBK	Fri, Feb 22, 2008	10.16	10.33	10.13	10.29
71	NASDAQ	NFBK	Thu, Feb 21, 2008	10.26	10.39	10.19	10.25
70	NASDAQ	NFBK	Wed, Feb 20, 2008	10.30	10.39	10.14	10.17
69	NASDAQ	NFBK	Tue, Feb 19, 2008	10.33	10.48	10.33	10.35
68	NASDAQ	NFBK	Fri, Feb 15, 2008	10.29	10.46	10.29	10.38
67	NASDAQ	NFBK	Thu, Feb 14, 2008	10.40	10.44	10.22	10.35
66	NASDAQ	NFBK	Wed, Feb 13, 2008	10.35	10.60	10.35	10.50
65	NASDAQ	NFBK	Tue, Feb 12, 2008	10.23	10.39	10.23	10.39
64	NASDAQ	NFBK	Mon, Feb 11, 2008	10.41	10.42	10.20	10.20
63	NASDAQ	NFBK	Fri, Feb 8, 2008	10.47	10.55	10.35	10.46
62	NASDAQ	NFBK	Thu, Feb 7, 2008	10.33	10.53	10.25	10.51
61	NASDAQ	NFBK	Wed, Feb 6, 2008	10.39	10.43	10.35	10.41
60	NASDAQ	NFBK	Tue, Feb 5, 2008	10.25	10.46	10.23	10.26
59	NASDAQ	NFBK	Mon, Feb 4, 2008	10.41	10.52	10.30	10.38
58	NASDAQ	NFBK	Fri, Feb 1, 2008	10.53	10.53	10.27	10.45
57	NASDAQ	NFBK	Thu, Jan 31, 2008	10.14	10.51	10.09	10.51
56	NASDAQ	NFBK	Wed, Jan 30, 2008	10.46	10.49	10.10	10.38
55	NASDAQ	NFBK	Tue, Jan 29, 2008	10.32	10.61	10.25	10.56
54	NASDAQ	NFBK	Mon, Jan 28, 2008	10.24	10.45	10.17	10.45
53	NASDAQ	NFBK	Fri, Jan 25, 2008	10.18	10.25	9.95	10.25
52	NASDAQ	NFBK	Thu, Jan 24, 2008	10.25	10.25	10.00	10.19
51	NASDAQ	NFBK	Wed, Jan 23, 2008	9.95	10.39	9.80	10.30
50	NASDAQ	NFBK	Tue, Jan 22, 2008	10.00	10.20	9.80	10.02
49	NASDAQ	NFBK	Fri, Jan 18, 2008	10.13	10.13	10.00	10.03
48	NASDAQ	NFBK	Thu, Jan 17, 2008	10.10	10.20	10.00	10.13
47	NASDAQ	NFBK	Wed, Jan 16, 2008	10.12	10.15	10.01	10.14
46	NASDAQ	NFBK	Tue, Jan 15, 2008	10.08	10.22	9.90	10.21
45	NASDAQ	NFBK	Mon, Jan 14, 2008	10.19	10.32	10.00	10.24
44	NASDAQ	NFBK	Fri, Jan 11, 2008	10.02	10.18	9.90	10.10
43	NASDAQ	NFBK	Thu, Jan 10, 2008	10.11	10.29	9.90	10.14
42	NASDAQ	NFBK	Wed, Jan 9, 2008	10.05	10.30	10.03	10.20
41	NASDAQ	NFBK	Tue, Jan 8, 2008	10.32	10.45	9.95	10.03
40	NASDAQ	NFBK	Mon, Jan 7, 2008	10.19	10.29	10.00	10.12
39	NASDAQ	NFBK	Fri, Jan 4, 2008	10.24	10.24	10.04	10.12
38	NASDAQ	NFBK	Thu, Jan 3, 2008	10.32	10.40	10.00	10.08
37	NASDAQ	NFBK	Wed, Jan 2, 2008	10.77	10.77	10.35	10.45
36	NASDAQ	NFBK	Mon, Dec 31, 2007	10.23	10.84	10.23	10.82
35	NASDAQ	NFBK	Fri, Dec 28, 2007	10.31	10.69	10.25	10.30
34	NASDAQ	NFBK	Thu, Dec 27, 2007	10.82	11.00	10.27	10.49
33	NASDAQ	NFBK	Wed, Dec 26, 2007	10.62	10.99	10.49	10.90
32	NASDAQ	NFBK	Mon, Dec 24, 2007	10.44	10.85	10.30	10.84
31	NASDAQ	NFBK	Fri, Dec 21, 2007	10.00	10.45	9.90	10.45
30	NASDAQ	NFBK	Thu, Dec 20, 2007	10.00	10.00	9.80	9.96
29	NASDAQ	NFBK	Wed, Dec 19, 2007	10.00	10.03	9.77	10.00
28	NASDAQ	NFBK	Tue, Dec 18, 2007	10.30	10.35	9.45	9.98
27	NASDAQ	NFBK	Mon, Dec 17, 2007	10.43	10.46	10.39	10.39
26	NASDAQ	NFBK	Fri, Dec 14, 2007	10.50	10.60	10.38	10.44
25	NASDAQ	NFBK	Thu, Dec 13, 2007	10.50	10.60	10.35	10.44
24	NASDAQ	NFBK	Wed, Dec 12, 2007	10.55	10.62	10.52	10.60
23	NASDAQ	NFBK	Tue, Dec 11, 2007	10.70	10.70	10.50	10.57
22	NASDAQ	NFBK	Mon, Dec 10, 2007	10.47	10.65	10.47	10.65
21	NASDAQ	NFBK	Fri, Dec 7, 2007	10.47	10.54	10.45	10.49
20	NASDAQ	NFBK	Thu, Dec 6, 2007	10.50	10.59	10.50	10.52
19	NASDAQ	NFBK	Wed, Dec 5, 2007	10.46	10.62	10.46	10.49
18	NASDAQ	NFBK	Tue, Dec 4, 2007	10.50	10.58	10.46	10.57
17	NASDAQ	NFBK	Mon, Dec 3, 2007	10.59	10.59	10.46	10.50
16	NASDAQ	NFBK	Fri, Nov 30, 2007	10.73	10.79	10.50	10.68
15	NASDAQ	NFBK	Thu, Nov 29, 2007	10.80	10.80	10.65	10.65
14	NASDAQ	NFBK	Wed, Nov 28, 2007	10.75	10.79	10.45	10.75
13	NASDAQ	NFBK	Tue, Nov 27, 2007	10.55	10.65	10.45	10.60
12	NASDAQ	NFBK	Mon, Nov 26, 2007	10.60	10.80	10.45	10.55
11	NASDAQ	NFBK	Fri, Nov 23, 2007	10.65	10.75	10.60	10.73
10	NASDAQ	NFBK	Wed, Nov 21, 2007	11.20	11.20	10.67	10.75
9	NASDAQ	NFBK	Tue, Nov 20, 2007	11.04	11.40	10.87	11.15
8	NASDAQ	NFBK	Mon, Nov 19, 2007	11.25	11.34	10.68	11.00
7	NASDAQ	NFBK	Fri, Nov 16, 2007	11.80	11.87	11.50	11.54
6	NASDAQ	NFBK	Thu, Nov 15, 2007	11.25	12.00	11.05	11.67
5	NASDAQ	NFBK	Wed, Nov 14, 2007	11.00	11.40	10.95	11.30
4	NASDAQ	NFBK	Tue, Nov 13, 2007	10.72	10.99	10.60	10.99
3	NASDAQ	NFBK	Mon, Nov 12, 2007	10.65	10.75	10.30	10.69
2	NASDAQ	NFBK	Fri, Nov 9, 2007	10.65	10.67	10.30	10.58
1	NASDAQ	NFBK	Thu, Nov 8, 2007	10.02	10.58	10.00	10.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Northfield Bancorp Inc NASDAQ:NFBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024