Nuveen AMT-Free Municipal Income Fund NYSE:NEA Historical Prices

Below are the 5316 trading days of historical prices for NEA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5316	NYSE	NEA	Tue, Mar 5, 2024	11.02	11.06	11.00	11.01
5315	NYSE	NEA	Mon, Mar 4, 2024	11.01	11.05	10.93	10.96
5314	NYSE	NEA	Fri, Mar 1, 2024	10.99	11.01	10.93	11.01
5313	NYSE	NEA	Thu, Feb 29, 2024	10.95	10.99	10.93	10.95
5312	NYSE	NEA	Wed, Feb 28, 2024	10.85	10.93	10.85	10.89
5311	NYSE	NEA	Tue, Feb 27, 2024	10.89	10.92	10.81	10.85
5310	NYSE	NEA	Mon, Feb 26, 2024	11.00	11.01	10.89	10.91
5309	NYSE	NEA	Fri, Feb 23, 2024	11.02	11.05	10.98	10.98
5308	NYSE	NEA	Thu, Feb 22, 2024	11.01	11.04	10.99	11.00
5307	NYSE	NEA	Wed, Feb 21, 2024	11.03	11.07	10.99	11.00
5306	NYSE	NEA	Tue, Feb 20, 2024	11.01	11.07	11.01	11.03
5305	NYSE	NEA	Fri, Feb 16, 2024	10.99	11.03	10.98	11.01
5304	NYSE	NEA	Thu, Feb 15, 2024	11.00	11.08	11.00	11.04
5303	NYSE	NEA	Wed, Feb 14, 2024	10.87	10.97	10.87	10.95
5302	NYSE	NEA	Tue, Feb 13, 2024	10.89	10.93	10.86	10.87
5301	NYSE	NEA	Mon, Feb 12, 2024	10.98	11.03	10.97	10.99
5300	NYSE	NEA	Fri, Feb 9, 2024	11.00	11.01	10.90	10.95
5299	NYSE	NEA	Thu, Feb 8, 2024	11.00	11.00	10.95	10.97
5298	NYSE	NEA	Wed, Feb 7, 2024	11.08	11.12	10.99	10.99
5297	NYSE	NEA	Tue, Feb 6, 2024	11.02	11.08	11.00	11.05
5296	NYSE	NEA	Mon, Feb 5, 2024	10.98	11.03	10.97	11.00
5295	NYSE	NEA	Fri, Feb 2, 2024	11.04	11.07	10.95	11.07
5294	NYSE	NEA	Thu, Feb 1, 2024	11.10	11.16	11.10	11.12
5293	NYSE	NEA	Wed, Jan 31, 2024	10.95	11.06	10.95	11.03
5292	NYSE	NEA	Tue, Jan 30, 2024	10.96	10.97	10.88	10.93
5291	NYSE	NEA	Mon, Jan 29, 2024	10.75	10.90	10.75	10.90
5290	NYSE	NEA	Fri, Jan 26, 2024	10.75	10.76	10.69	10.73
5289	NYSE	NEA	Thu, Jan 25, 2024	10.77	10.81	10.75	10.75
5288	NYSE	NEA	Wed, Jan 24, 2024	10.81	10.84	10.62	10.75
5287	NYSE	NEA	Tue, Jan 23, 2024	10.78	10.80	10.74	10.77
5286	NYSE	NEA	Mon, Jan 22, 2024	10.81	10.90	10.78	10.81
5285	NYSE	NEA	Fri, Jan 19, 2024	10.70	10.77	10.61	10.74
5284	NYSE	NEA	Thu, Jan 18, 2024	10.77	10.81	10.73	10.73
5283	NYSE	NEA	Wed, Jan 17, 2024	10.87	10.87	10.77	10.78
5282	NYSE	NEA	Tue, Jan 16, 2024	11.00	11.05	10.89	10.90
5281	NYSE	NEA	Fri, Jan 12, 2024	11.04	11.04	10.97	11.04
5280	NYSE	NEA	Thu, Jan 11, 2024	10.94	11.01	10.92	10.99
5279	NYSE	NEA	Wed, Jan 10, 2024	11.00	11.02	10.94	10.95
5278	NYSE	NEA	Tue, Jan 9, 2024	11.09	11.10	10.97	11.01
5277	NYSE	NEA	Mon, Jan 8, 2024	11.05	11.12	11.04	11.08
5276	NYSE	NEA	Fri, Jan 5, 2024	10.99	11.05	10.98	11.01
5275	NYSE	NEA	Thu, Jan 4, 2024	11.03	11.05	11.00	11.02
5274	NYSE	NEA	Wed, Jan 3, 2024	11.04	11.09	10.99	11.07
5273	NYSE	NEA	Tue, Jan 2, 2024	10.96	11.05	10.93	11.05
5272	NYSE	NEA	Fri, Dec 29, 2023	10.92	11.02	10.92	11.00
5271	NYSE	NEA	Thu, Dec 28, 2023	10.98	10.99	10.91	10.92
5270	NYSE	NEA	Wed, Dec 27, 2023	10.95	11.01	10.87	10.99
5269	NYSE	NEA	Tue, Dec 26, 2023	10.93	10.95	10.90	10.90
5268	NYSE	NEA	Fri, Dec 22, 2023	10.97	10.98	10.93	10.93
5267	NYSE	NEA	Thu, Dec 21, 2023	11.05	11.07	10.95	10.95
5266	NYSE	NEA	Wed, Dec 20, 2023	11.08	11.13	11.00	11.04
5265	NYSE	NEA	Tue, Dec 19, 2023	11.09	11.10	11.05	11.08
5264	NYSE	NEA	Mon, Dec 18, 2023	11.04	11.11	11.02	11.04
5263	NYSE	NEA	Fri, Dec 15, 2023	11.01	11.05	10.98	11.03
5262	NYSE	NEA	Thu, Dec 14, 2023	10.88	11.08	10.87	11.02
5261	NYSE	NEA	Wed, Dec 13, 2023	10.77	10.90	10.71	10.86
5260	NYSE	NEA	Tue, Dec 12, 2023	10.71	10.83	10.71	10.78
5259	NYSE	NEA	Mon, Dec 11, 2023	10.77	10.81	10.75	10.80
5258	NYSE	NEA	Fri, Dec 8, 2023	10.76	10.81	10.74	10.79
5257	NYSE	NEA	Thu, Dec 7, 2023	10.75	10.87	10.73	10.81
5256	NYSE	NEA	Wed, Dec 6, 2023	10.75	10.80	10.72	10.73
5255	NYSE	NEA	Tue, Dec 5, 2023	10.77	10.78	10.70	10.74
5254	NYSE	NEA	Mon, Dec 4, 2023	10.67	10.78	10.67	10.70
5253	NYSE	NEA	Fri, Dec 1, 2023	10.68	10.78	10.63	10.72
5252	NYSE	NEA	Thu, Nov 30, 2023	10.61	10.62	10.54	10.61
5251	NYSE	NEA	Wed, Nov 29, 2023	10.50	10.66	10.50	10.63
5250	NYSE	NEA	Tue, Nov 28, 2023	10.44	10.52	10.44	10.49
5249	NYSE	NEA	Mon, Nov 27, 2023	10.51	10.59	10.48	10.49
5248	NYSE	NEA	Fri, Nov 24, 2023	10.51	10.54	10.49	10.51
5247	NYSE	NEA	Wed, Nov 22, 2023	10.47	10.54	10.47	10.52
5246	NYSE	NEA	Tue, Nov 21, 2023	10.43	10.50	10.42	10.47
5245	NYSE	NEA	Mon, Nov 20, 2023	10.37	10.53	10.35	10.47
5244	NYSE	NEA	Fri, Nov 17, 2023	10.48	10.50	10.39	10.41
5243	NYSE	NEA	Thu, Nov 16, 2023	10.39	10.52	10.39	10.48
5242	NYSE	NEA	Wed, Nov 15, 2023	10.29	10.33	10.25	10.31
5241	NYSE	NEA	Tue, Nov 14, 2023	10.22	10.33	10.22	10.32
5240	NYSE	NEA	Mon, Nov 13, 2023	10.10	10.16	10.09	10.09
5239	NYSE	NEA	Fri, Nov 10, 2023	10.02	10.17	10.02	10.14
5238	NYSE	NEA	Thu, Nov 9, 2023	10.16	10.16	9.99	10.01
5237	NYSE	NEA	Wed, Nov 8, 2023	10.21	10.23	10.14	10.18
5236	NYSE	NEA	Tue, Nov 7, 2023	10.02	10.21	10.02	10.19
5235	NYSE	NEA	Mon, Nov 6, 2023	10.00	10.04	9.95	10.01
5234	NYSE	NEA	Fri, Nov 3, 2023	9.95	10.12	9.95	10.07
5233	NYSE	NEA	Thu, Nov 2, 2023	9.80	9.89	9.79	9.87
5232	NYSE	NEA	Wed, Nov 1, 2023	9.55	9.71	9.51	9.71
5231	NYSE	NEA	Tue, Oct 31, 2023	9.43	9.48	9.41	9.47
5230	NYSE	NEA	Mon, Oct 30, 2023	9.35	9.43	9.35	9.41
5229	NYSE	NEA	Fri, Oct 27, 2023	9.29	9.35	9.28	9.35
5228	NYSE	NEA	Thu, Oct 26, 2023	9.24	9.33	9.23	9.31
5227	NYSE	NEA	Wed, Oct 25, 2023	9.29	9.34	9.23	9.25
5226	NYSE	NEA	Tue, Oct 24, 2023	9.35	9.41	9.30	9.37
5225	NYSE	NEA	Mon, Oct 23, 2023	9.28	9.36	9.20	9.22
5224	NYSE	NEA	Fri, Oct 20, 2023	9.35	9.41	9.30	9.31
5223	NYSE	NEA	Thu, Oct 19, 2023	9.36	9.40	9.34	9.35
5222	NYSE	NEA	Wed, Oct 18, 2023	9.43	9.49	9.39	9.39
5221	NYSE	NEA	Tue, Oct 17, 2023	9.53	9.56	9.49	9.50
5220	NYSE	NEA	Mon, Oct 16, 2023	9.72	9.72	9.57	9.61
5219	NYSE	NEA	Fri, Oct 13, 2023	9.73	9.77	9.71	9.72
5218	NYSE	NEA	Thu, Oct 12, 2023	9.74	9.81	9.68	9.68
5217	NYSE	NEA	Wed, Oct 11, 2023	9.75	9.86	9.75	9.78
5216	NYSE	NEA	Tue, Oct 10, 2023	9.60	9.74	9.59	9.71
5215	NYSE	NEA	Mon, Oct 9, 2023	9.60	9.67	9.60	9.63
5214	NYSE	NEA	Fri, Oct 6, 2023	9.55	9.63	9.48	9.58
5213	NYSE	NEA	Thu, Oct 5, 2023	9.64	9.68	9.57	9.61
5212	NYSE	NEA	Wed, Oct 4, 2023	9.60	9.68	9.60	9.66
5211	NYSE	NEA	Tue, Oct 3, 2023	9.52	9.61	9.52	9.57
5210	NYSE	NEA	Mon, Oct 2, 2023	9.68	9.69	9.55	9.57
5209	NYSE	NEA	Fri, Sep 29, 2023	9.66	9.70	9.61	9.68
5208	NYSE	NEA	Thu, Sep 28, 2023	9.60	9.66	9.59	9.61
5207	NYSE	NEA	Wed, Sep 27, 2023	9.75	9.77	9.57	9.63
5206	NYSE	NEA	Tue, Sep 26, 2023	9.86	9.89	9.68	9.73
5205	NYSE	NEA	Mon, Sep 25, 2023	9.98	10.00	9.91	9.91
5204	NYSE	NEA	Fri, Sep 22, 2023	10.05	10.10	10.03	10.04
5203	NYSE	NEA	Thu, Sep 21, 2023	10.05	10.08	9.99	10.01
5202	NYSE	NEA	Wed, Sep 20, 2023	10.12	10.18	10.11	10.13
5201	NYSE	NEA	Tue, Sep 19, 2023	10.12	10.12	10.06	10.09
5200	NYSE	NEA	Mon, Sep 18, 2023	10.13	10.16	10.11	10.11
5199	NYSE	NEA	Fri, Sep 15, 2023	10.15	10.18	10.08	10.14
5198	NYSE	NEA	Thu, Sep 14, 2023	10.19	10.21	10.14	10.15
5197	NYSE	NEA	Wed, Sep 13, 2023	10.19	10.23	10.19	10.18
5196	NYSE	NEA	Tue, Sep 12, 2023	10.19	10.22	10.19	10.21
5195	NYSE	NEA	Mon, Sep 11, 2023	10.23	10.26	10.22	10.22
5194	NYSE	NEA	Fri, Sep 8, 2023	10.27	10.31	10.22	10.22
5193	NYSE	NEA	Thu, Sep 7, 2023	10.36	10.38	10.24	10.30
5192	NYSE	NEA	Wed, Sep 6, 2023	10.40	10.42	10.38	10.38
5191	NYSE	NEA	Tue, Sep 5, 2023	10.41	10.43	10.38	10.39
5190	NYSE	NEA	Fri, Sep 1, 2023	10.45	10.47	10.42	10.45
5189	NYSE	NEA	Thu, Aug 31, 2023	10.43	10.45	10.41	10.44
5188	NYSE	NEA	Wed, Aug 30, 2023	10.44	10.47	10.42	10.44
5187	NYSE	NEA	Tue, Aug 29, 2023	10.36	10.45	10.35	10.41
5186	NYSE	NEA	Mon, Aug 28, 2023	10.40	10.40	10.35	10.36
5185	NYSE	NEA	Fri, Aug 25, 2023	10.35	10.37	10.34	10.35
5184	NYSE	NEA	Thu, Aug 24, 2023	10.39	10.39	10.35	10.37
5183	NYSE	NEA	Wed, Aug 23, 2023	10.41	10.45	10.38	10.40
5182	NYSE	NEA	Tue, Aug 22, 2023	10.39	10.43	10.36	10.37
5181	NYSE	NEA	Mon, Aug 21, 2023	10.36	10.40	10.33	10.39
5180	NYSE	NEA	Fri, Aug 18, 2023	10.46	10.52	10.42	10.43
5179	NYSE	NEA	Thu, Aug 17, 2023	10.49	10.50	10.43	10.46
5178	NYSE	NEA	Wed, Aug 16, 2023	10.55	10.59	10.45	10.46
5177	NYSE	NEA	Tue, Aug 15, 2023	10.57	10.60	10.56	10.57
5176	NYSE	NEA	Mon, Aug 14, 2023	10.57	10.59	10.56	10.58
5175	NYSE	NEA	Fri, Aug 11, 2023	10.62	10.65	10.57	10.59
5174	NYSE	NEA	Thu, Aug 10, 2023	10.62	10.70	10.59	10.59
5173	NYSE	NEA	Wed, Aug 9, 2023	10.65	10.68	10.62	10.64
5172	NYSE	NEA	Tue, Aug 8, 2023	10.62	10.65	10.61	10.64
5171	NYSE	NEA	Mon, Aug 7, 2023	10.60	10.64	10.56	10.60
5170	NYSE	NEA	Fri, Aug 4, 2023	10.60	10.68	10.60	10.62
5169	NYSE	NEA	Thu, Aug 3, 2023	10.66	10.69	10.57	10.58
5168	NYSE	NEA	Wed, Aug 2, 2023	10.83	10.85	10.76	10.77
5167	NYSE	NEA	Tue, Aug 1, 2023	10.88	10.90	10.83	10.87
5166	NYSE	NEA	Mon, Jul 31, 2023	10.91	10.95	10.89	10.93
5165	NYSE	NEA	Fri, Jul 28, 2023	10.88	10.95	10.85	10.91
5164	NYSE	NEA	Thu, Jul 27, 2023	10.89	10.91	10.82	10.84
5163	NYSE	NEA	Wed, Jul 26, 2023	10.94	10.95	10.91	10.92
5162	NYSE	NEA	Tue, Jul 25, 2023	10.93	10.97	10.93	10.94
5161	NYSE	NEA	Mon, Jul 24, 2023	10.98	11.01	10.96	10.96
5160	NYSE	NEA	Fri, Jul 21, 2023	10.93	10.97	10.93	10.95
5159	NYSE	NEA	Thu, Jul 20, 2023	10.95	11.00	10.92	10.92
5158	NYSE	NEA	Wed, Jul 19, 2023	10.98	11.02	10.95	10.98
5157	NYSE	NEA	Tue, Jul 18, 2023	10.92	10.94	10.88	10.92
5156	NYSE	NEA	Mon, Jul 17, 2023	10.85	10.92	10.85	10.89
5155	NYSE	NEA	Fri, Jul 14, 2023	10.91	10.95	10.87	10.87
5154	NYSE	NEA	Thu, Jul 13, 2023	10.91	10.95	10.89	10.91
5153	NYSE	NEA	Wed, Jul 12, 2023	10.89	10.96	10.87	10.88
5152	NYSE	NEA	Tue, Jul 11, 2023	10.83	10.86	10.81	10.83
5151	NYSE	NEA	Mon, Jul 10, 2023	10.82	10.88	10.82	10.83
5150	NYSE	NEA	Fri, Jul 7, 2023	10.72	10.84	10.72	10.82
5149	NYSE	NEA	Thu, Jul 6, 2023	10.84	10.85	10.74	10.76
5148	NYSE	NEA	Wed, Jul 5, 2023	10.99	11.02	10.91	10.92
5147	NYSE	NEA	Mon, Jul 3, 2023	10.98	11.00	10.94	11.00
5146	NYSE	NEA	Fri, Jun 30, 2023	10.99	11.03	10.92	10.93
5145	NYSE	NEA	Thu, Jun 29, 2023	10.95	10.99	10.90	10.93
5144	NYSE	NEA	Wed, Jun 28, 2023	10.99	11.04	10.97	11.01
5143	NYSE	NEA	Tue, Jun 27, 2023	10.94	11.01	10.92	10.97
5142	NYSE	NEA	Mon, Jun 26, 2023	10.89	10.95	10.89	10.94
5141	NYSE	NEA	Fri, Jun 23, 2023	10.83	10.90	10.81	10.85
5140	NYSE	NEA	Thu, Jun 22, 2023	10.80	10.84	10.79	10.79
5139	NYSE	NEA	Wed, Jun 21, 2023	10.81	10.83	10.75	10.81
5138	NYSE	NEA	Tue, Jun 20, 2023	10.89	10.91	10.82	10.84
5137	NYSE	NEA	Fri, Jun 16, 2023	10.90	10.91	10.86	10.86
5136	NYSE	NEA	Thu, Jun 15, 2023	10.81	10.96	10.81	10.92
5135	NYSE	NEA	Wed, Jun 14, 2023	10.79	10.85	10.74	10.81
5134	NYSE	NEA	Tue, Jun 13, 2023	10.80	10.84	10.80	10.77
5133	NYSE	NEA	Mon, Jun 12, 2023	10.82	10.82	10.77	10.78
5132	NYSE	NEA	Fri, Jun 9, 2023	10.80	10.83	10.78	10.81
5131	NYSE	NEA	Thu, Jun 8, 2023	10.77	10.85	10.76	10.81
5130	NYSE	NEA	Wed, Jun 7, 2023	10.80	10.82	10.74	10.74
5129	NYSE	NEA	Tue, Jun 6, 2023	10.73	10.82	10.73	10.81
5128	NYSE	NEA	Mon, Jun 5, 2023	10.68	10.75	10.68	10.68
5127	NYSE	NEA	Fri, Jun 2, 2023	10.80	10.84	10.67	10.68
5126	NYSE	NEA	Thu, Jun 1, 2023	10.78	10.83	10.74	10.78
5125	NYSE	NEA	Wed, May 31, 2023	10.62	10.72	10.62	10.72
5124	NYSE	NEA	Tue, May 30, 2023	10.59	10.63	10.56	10.59
5123	NYSE	NEA	Fri, May 26, 2023	10.53	10.58	10.53	10.54
5122	NYSE	NEA	Thu, May 25, 2023	10.54	10.54	10.45	10.53
5121	NYSE	NEA	Wed, May 24, 2023	10.57	10.59	10.48	10.48
5120	NYSE	NEA	Tue, May 23, 2023	10.64	10.65	10.57	10.59
5119	NYSE	NEA	Mon, May 22, 2023	10.71	10.74	10.65	10.69
5118	NYSE	NEA	Fri, May 19, 2023	10.80	10.81	10.71	10.71
5117	NYSE	NEA	Thu, May 18, 2023	10.90	10.90	10.81	10.83
5116	NYSE	NEA	Wed, May 17, 2023	10.95	10.95	10.89	10.91
5115	NYSE	NEA	Tue, May 16, 2023	10.92	10.97	10.91	10.92
5114	NYSE	NEA	Mon, May 15, 2023	11.01	11.03	10.95	10.95
5113	NYSE	NEA	Fri, May 12, 2023	11.08	11.10	11.00	11.03
5112	NYSE	NEA	Thu, May 11, 2023	11.15	11.18	11.04	11.04
5111	NYSE	NEA	Wed, May 10, 2023	11.14	11.17	11.08	11.12
5110	NYSE	NEA	Tue, May 9, 2023	11.15	11.18	11.09	11.11
5109	NYSE	NEA	Mon, May 8, 2023	11.18	11.18	11.13	11.13
5108	NYSE	NEA	Fri, May 5, 2023	11.15	11.23	11.15	11.19
5107	NYSE	NEA	Thu, May 4, 2023	11.06	11.16	11.05	11.15
5106	NYSE	NEA	Wed, May 3, 2023	11.06	11.09	11.05	11.07
5105	NYSE	NEA	Tue, May 2, 2023	11.06	11.07	11.01	11.05
5104	NYSE	NEA	Mon, May 1, 2023	11.10	11.10	11.02	11.05
5103	NYSE	NEA	Fri, Apr 28, 2023	11.11	11.14	11.08	11.11
5102	NYSE	NEA	Thu, Apr 27, 2023	11.08	11.11	11.08	11.09
5101	NYSE	NEA	Wed, Apr 26, 2023	11.06	11.08	11.05	11.06
5100	NYSE	NEA	Tue, Apr 25, 2023	11.04	11.04	11.01	11.02
5099	NYSE	NEA	Mon, Apr 24, 2023	11.00	11.03	11.00	11.02
5098	NYSE	NEA	Fri, Apr 21, 2023	11.03	11.08	10.96	10.98
5097	NYSE	NEA	Thu, Apr 20, 2023	10.99	11.07	10.99	11.01
5096	NYSE	NEA	Wed, Apr 19, 2023	11.00	11.01	10.94	10.99
5095	NYSE	NEA	Tue, Apr 18, 2023	11.20	11.21	10.80	11.03
5094	NYSE	NEA	Mon, Apr 17, 2023	11.30	11.30	11.21	11.21
5093	NYSE	NEA	Fri, Apr 14, 2023	11.37	11.37	11.30	11.31
5092	NYSE	NEA	Thu, Apr 13, 2023	11.25	11.37	11.24	11.37
5091	NYSE	NEA	Wed, Apr 12, 2023	11.25	11.30	11.23	11.25
5090	NYSE	NEA	Tue, Apr 11, 2023	11.09	11.23	11.09	11.21
5089	NYSE	NEA	Mon, Apr 10, 2023	11.14	11.14	11.04	11.08
5088	NYSE	NEA	Thu, Apr 6, 2023	11.15	11.18	11.09	11.12
5087	NYSE	NEA	Wed, Apr 5, 2023	11.07	11.15	11.07	11.13
5086	NYSE	NEA	Tue, Apr 4, 2023	11.04	11.09	10.98	11.03
5085	NYSE	NEA	Mon, Apr 3, 2023	11.16	11.18	10.98	11.04
5084	NYSE	NEA	Fri, Mar 31, 2023	11.06	11.12	11.06	11.12
5083	NYSE	NEA	Thu, Mar 30, 2023	10.98	11.06	10.98	11.01
5082	NYSE	NEA	Wed, Mar 29, 2023	10.96	11.02	10.93	10.93
5081	NYSE	NEA	Tue, Mar 28, 2023	10.90	10.95	10.90	10.94
5080	NYSE	NEA	Mon, Mar 27, 2023	10.88	10.99	10.88	10.88
5079	NYSE	NEA	Fri, Mar 24, 2023	10.85	10.94	10.84	10.87
5078	NYSE	NEA	Thu, Mar 23, 2023	10.84	10.88	10.79	10.85
5077	NYSE	NEA	Wed, Mar 22, 2023	10.81	10.88	10.80	10.84
5076	NYSE	NEA	Tue, Mar 21, 2023	10.95	10.95	10.81	10.81
5075	NYSE	NEA	Mon, Mar 20, 2023	11.06	11.08	10.99	10.99
5074	NYSE	NEA	Fri, Mar 17, 2023	10.99	11.05	10.96	11.02
5073	NYSE	NEA	Thu, Mar 16, 2023	10.95	11.06	10.92	10.95
5072	NYSE	NEA	Wed, Mar 15, 2023	10.86	10.94	10.84	10.93
5071	NYSE	NEA	Tue, Mar 14, 2023	10.86	10.94	10.85	10.86
5070	NYSE	NEA	Mon, Mar 13, 2023	10.87	11.00	10.87	10.86
5069	NYSE	NEA	Fri, Mar 10, 2023	10.90	10.94	10.75	10.87
5068	NYSE	NEA	Thu, Mar 9, 2023	10.79	10.87	10.74	10.85
5067	NYSE	NEA	Wed, Mar 8, 2023	10.75	10.79	10.74	10.75
5066	NYSE	NEA	Tue, Mar 7, 2023	10.77	10.81	10.73	10.75
5065	NYSE	NEA	Mon, Mar 6, 2023	10.81	10.82	10.76	10.77
5064	NYSE	NEA	Fri, Mar 3, 2023	10.80	10.83	10.77	10.77
5063	NYSE	NEA	Thu, Mar 2, 2023	10.70	10.75	10.70	10.75
5062	NYSE	NEA	Wed, Mar 1, 2023	10.76	10.83	10.74	10.76
5061	NYSE	NEA	Tue, Feb 28, 2023	10.82	10.84	10.71	10.76
5060	NYSE	NEA	Mon, Feb 27, 2023	10.82	10.90	10.82	10.84
5059	NYSE	NEA	Fri, Feb 24, 2023	10.83	10.85	10.78	10.79
5058	NYSE	NEA	Thu, Feb 23, 2023	10.95	10.99	10.88	10.88
5057	NYSE	NEA	Wed, Feb 22, 2023	10.92	10.97	10.91	10.94
5056	NYSE	NEA	Tue, Feb 21, 2023	11.00	11.03	10.92	10.92
5055	NYSE	NEA	Fri, Feb 17, 2023	11.08	11.11	11.03	11.08
5054	NYSE	NEA	Thu, Feb 16, 2023	11.20	11.25	11.10	11.12
5053	NYSE	NEA	Wed, Feb 15, 2023	11.35	11.38	11.24	11.26
5052	NYSE	NEA	Tue, Feb 14, 2023	11.39	11.42	11.34	11.35
5051	NYSE	NEA	Mon, Feb 13, 2023	11.46	11.49	11.43	11.43
5050	NYSE	NEA	Fri, Feb 10, 2023	11.46	11.50	11.44	11.45
5049	NYSE	NEA	Thu, Feb 9, 2023	11.58	11.58	11.46	11.48
5048	NYSE	NEA	Wed, Feb 8, 2023	11.50	11.54	11.48	11.50
5047	NYSE	NEA	Tue, Feb 7, 2023	11.42	11.50	11.41	11.50
5046	NYSE	NEA	Mon, Feb 6, 2023	11.54	11.55	11.40	11.41
5045	NYSE	NEA	Fri, Feb 3, 2023	11.61	11.65	11.56	11.59
5044	NYSE	NEA	Thu, Feb 2, 2023	11.73	11.79	11.64	11.66
5043	NYSE	NEA	Wed, Feb 1, 2023	11.69	11.70	11.61	11.68
5042	NYSE	NEA	Tue, Jan 31, 2023	11.51	11.63	11.51	11.60
5041	NYSE	NEA	Mon, Jan 30, 2023	11.51	11.53	11.46	11.48
5040	NYSE	NEA	Fri, Jan 27, 2023	11.50	11.53	11.47	11.49
5039	NYSE	NEA	Thu, Jan 26, 2023	11.57	11.61	11.50	11.50
5038	NYSE	NEA	Wed, Jan 25, 2023	11.53	11.58	11.52	11.54
5037	NYSE	NEA	Tue, Jan 24, 2023	11.58	11.62	11.47	11.56
5036	NYSE	NEA	Mon, Jan 23, 2023	11.60	11.65	11.56	11.56
5035	NYSE	NEA	Fri, Jan 20, 2023	11.48	11.60	11.48	11.60
5034	NYSE	NEA	Thu, Jan 19, 2023	11.49	11.53	11.46	11.48
5033	NYSE	NEA	Wed, Jan 18, 2023	11.48	11.53	11.44	11.47
5032	NYSE	NEA	Tue, Jan 17, 2023	11.34	11.41	11.32	11.36
5031	NYSE	NEA	Fri, Jan 13, 2023	11.38	11.47	11.30	11.34
5030	NYSE	NEA	Thu, Jan 12, 2023	11.28	11.40	11.21	11.38
5029	NYSE	NEA	Wed, Jan 11, 2023	11.23	11.29	11.16	11.21
5028	NYSE	NEA	Tue, Jan 10, 2023	11.31	11.33	11.15	11.16
5027	NYSE	NEA	Mon, Jan 9, 2023	11.30	11.37	11.23	11.30
5026	NYSE	NEA	Fri, Jan 6, 2023	11.20	11.26	11.13	11.25
5025	NYSE	NEA	Thu, Jan 5, 2023	11.33	11.34	11.13	11.16
5024	NYSE	NEA	Wed, Jan 4, 2023	11.46	11.48	11.31	11.37
5023	NYSE	NEA	Tue, Jan 3, 2023	11.50	11.54	11.44	11.52
5022	NYSE	NEA	Fri, Dec 30, 2022	11.17	11.37	11.10	11.37
5021	NYSE	NEA	Thu, Dec 29, 2022	11.04	11.18	11.04	11.17
5020	NYSE	NEA	Wed, Dec 28, 2022	11.01	11.06	10.97	11.01
5019	NYSE	NEA	Tue, Dec 27, 2022	11.05	11.10	10.96	10.96
5018	NYSE	NEA	Fri, Dec 23, 2022	11.07	11.12	11.07	11.07
5017	NYSE	NEA	Thu, Dec 22, 2022	11.03	11.17	11.03	11.08
5016	NYSE	NEA	Wed, Dec 21, 2022	11.15	11.18	11.13	11.14
5015	NYSE	NEA	Tue, Dec 20, 2022	11.10	11.17	11.07	11.14
5014	NYSE	NEA	Mon, Dec 19, 2022	11.13	11.18	11.11	11.15
5013	NYSE	NEA	Fri, Dec 16, 2022	11.12	11.21	11.09	11.19
5012	NYSE	NEA	Thu, Dec 15, 2022	11.21	11.33	11.17	11.20
5011	NYSE	NEA	Wed, Dec 14, 2022	11.32	11.35	11.17	11.24
5010	NYSE	NEA	Tue, Dec 13, 2022	11.53	11.53	11.33	11.33
5009	NYSE	NEA	Mon, Dec 12, 2022	11.29	11.33	11.24	11.31
5008	NYSE	NEA	Fri, Dec 9, 2022	11.26	11.30	11.19	11.23
5007	NYSE	NEA	Thu, Dec 8, 2022	11.44	11.44	11.27	11.30
5006	NYSE	NEA	Wed, Dec 7, 2022	11.37	11.45	11.36	11.43
5005	NYSE	NEA	Tue, Dec 6, 2022	11.42	11.47	11.30	11.35
5004	NYSE	NEA	Mon, Dec 5, 2022	11.49	11.49	11.31	11.37
5003	NYSE	NEA	Fri, Dec 2, 2022	11.52	11.55	11.43	11.51
5002	NYSE	NEA	Thu, Dec 1, 2022	11.65	11.69	11.54	11.57
5001	NYSE	NEA	Wed, Nov 30, 2022	11.49	11.63	11.49	11.62
5000	NYSE	NEA	Tue, Nov 29, 2022	11.34	11.50	11.30	11.49
4999	NYSE	NEA	Mon, Nov 28, 2022	11.30	11.40	11.30	11.35
4998	NYSE	NEA	Fri, Nov 25, 2022	11.27	11.33	11.22	11.33
4997	NYSE	NEA	Wed, Nov 23, 2022	11.18	11.30	11.13	11.25
4996	NYSE	NEA	Tue, Nov 22, 2022	11.15	11.19	11.09	11.18
4995	NYSE	NEA	Mon, Nov 21, 2022	11.03	11.11	11.00	11.07
4994	NYSE	NEA	Fri, Nov 18, 2022	10.98	11.07	10.95	11.01
4993	NYSE	NEA	Thu, Nov 17, 2022	10.80	11.07	10.80	10.93
4992	NYSE	NEA	Wed, Nov 16, 2022	10.86	10.96	10.82	10.91
4991	NYSE	NEA	Tue, Nov 15, 2022	10.82	10.96	10.78	10.79
4990	NYSE	NEA	Mon, Nov 14, 2022	10.85	10.88	10.72	10.72
4989	NYSE	NEA	Fri, Nov 11, 2022	10.84	10.98	10.78	10.90
4988	NYSE	NEA	Thu, Nov 10, 2022	10.52	10.84	10.52	10.80
4987	NYSE	NEA	Wed, Nov 9, 2022	10.34	10.39	10.32	10.36
4986	NYSE	NEA	Tue, Nov 8, 2022	10.43	10.47	10.34	10.37
4985	NYSE	NEA	Mon, Nov 7, 2022	10.30	10.45	10.29	10.38
4984	NYSE	NEA	Fri, Nov 4, 2022	10.33	10.38	10.25	10.29
4983	NYSE	NEA	Thu, Nov 3, 2022	10.28	10.30	10.24	10.25
4982	NYSE	NEA	Wed, Nov 2, 2022	10.30	10.40	10.30	10.31
4981	NYSE	NEA	Tue, Nov 1, 2022	10.40	10.40	10.32	10.33
4980	NYSE	NEA	Mon, Oct 31, 2022	10.39	10.39	10.25	10.32
4979	NYSE	NEA	Fri, Oct 28, 2022	10.31	10.39	10.28	10.35
4978	NYSE	NEA	Thu, Oct 27, 2022	10.38	10.40	10.22	10.32
4977	NYSE	NEA	Wed, Oct 26, 2022	10.40	10.47	10.35	10.41
4976	NYSE	NEA	Tue, Oct 25, 2022	10.42	10.48	10.34	10.40
4975	NYSE	NEA	Mon, Oct 24, 2022	10.52	10.56	10.38	10.40
4974	NYSE	NEA	Fri, Oct 21, 2022	10.50	10.56	10.46	10.54
4973	NYSE	NEA	Thu, Oct 20, 2022	10.61	10.63	10.56	10.56
4972	NYSE	NEA	Wed, Oct 19, 2022	10.60	10.66	10.58	10.61
4971	NYSE	NEA	Tue, Oct 18, 2022	10.76	10.77	10.66	10.67
4970	NYSE	NEA	Mon, Oct 17, 2022	10.71	10.74	10.64	10.65
4969	NYSE	NEA	Fri, Oct 14, 2022	10.71	10.78	10.62	10.64
4968	NYSE	NEA	Thu, Oct 13, 2022	10.60	10.83	10.60	10.69
4967	NYSE	NEA	Wed, Oct 12, 2022	10.76	10.85	10.74	10.78
4966	NYSE	NEA	Tue, Oct 11, 2022	10.83	10.91	10.75	10.77
4965	NYSE	NEA	Mon, Oct 10, 2022	10.98	10.98	10.83	10.87
4964	NYSE	NEA	Fri, Oct 7, 2022	10.82	10.98	10.77	10.96
4963	NYSE	NEA	Thu, Oct 6, 2022	10.84	10.90	10.79	10.85
4962	NYSE	NEA	Wed, Oct 5, 2022	10.89	10.92	10.77	10.84
4961	NYSE	NEA	Tue, Oct 4, 2022	10.82	10.98	10.81	10.95
4960	NYSE	NEA	Mon, Oct 3, 2022	10.70	10.88	10.65	10.74
4959	NYSE	NEA	Fri, Sep 30, 2022	10.54	10.69	10.50	10.60
4958	NYSE	NEA	Thu, Sep 29, 2022	10.73	10.75	10.50	10.53
4957	NYSE	NEA	Wed, Sep 28, 2022	10.87	10.94	10.71	10.80
4956	NYSE	NEA	Tue, Sep 27, 2022	10.75	10.85	10.74	10.80
4955	NYSE	NEA	Mon, Sep 26, 2022	10.95	10.97	10.71	10.75
4954	NYSE	NEA	Fri, Sep 23, 2022	11.02	11.03	10.93	10.99
4953	NYSE	NEA	Thu, Sep 22, 2022	11.11	11.16	11.07	11.09
4952	NYSE	NEA	Wed, Sep 21, 2022	11.19	11.24	11.15	11.15
4951	NYSE	NEA	Tue, Sep 20, 2022	11.16	11.22	11.12	11.18
4950	NYSE	NEA	Mon, Sep 19, 2022	11.26	11.27	11.17	11.20
4949	NYSE	NEA	Fri, Sep 16, 2022	11.28	11.32	11.24	11.29
4948	NYSE	NEA	Thu, Sep 15, 2022	11.43	11.44	11.28	11.36
4947	NYSE	NEA	Wed, Sep 14, 2022	11.45	11.54	11.41	11.45
4946	NYSE	NEA	Tue, Sep 13, 2022	11.44	11.56	11.41	11.45
4945	NYSE	NEA	Mon, Sep 12, 2022	11.66	11.74	11.51	11.53
4944	NYSE	NEA	Fri, Sep 9, 2022	11.66	11.72	11.60	11.63
4943	NYSE	NEA	Thu, Sep 8, 2022	11.67	11.73	11.62	11.63
4942	NYSE	NEA	Wed, Sep 7, 2022	11.73	11.79	11.68	11.69
4941	NYSE	NEA	Tue, Sep 6, 2022	11.72	11.73	11.64	11.70
4940	NYSE	NEA	Fri, Sep 2, 2022	11.82	11.92	11.72	11.73
4939	NYSE	NEA	Thu, Sep 1, 2022	11.90	11.90	11.74	11.82
4938	NYSE	NEA	Wed, Aug 31, 2022	12.01	12.04	11.94	11.98
4937	NYSE	NEA	Tue, Aug 30, 2022	11.95	12.04	11.93	11.97
4936	NYSE	NEA	Mon, Aug 29, 2022	12.09	12.10	11.94	11.97
4935	NYSE	NEA	Fri, Aug 26, 2022	12.20	12.28	12.11	12.13
4934	NYSE	NEA	Thu, Aug 25, 2022	12.18	12.22	12.12	12.20
4933	NYSE	NEA	Wed, Aug 24, 2022	12.22	12.27	12.15	12.16
4932	NYSE	NEA	Tue, Aug 23, 2022	12.14	12.25	12.11	12.25
4931	NYSE	NEA	Mon, Aug 22, 2022	12.27	12.27	12.16	12.17
4930	NYSE	NEA	Fri, Aug 19, 2022	12.37	12.42	12.23	12.30
4929	NYSE	NEA	Thu, Aug 18, 2022	12.51	12.52	12.46	12.51
4928	NYSE	NEA	Wed, Aug 17, 2022	12.59	12.59	12.49	12.51
4927	NYSE	NEA	Tue, Aug 16, 2022	12.70	12.71	12.60	12.65
4926	NYSE	NEA	Mon, Aug 15, 2022	12.71	12.76	12.67	12.68
4925	NYSE	NEA	Fri, Aug 12, 2022	12.63	12.79	12.62	12.75
4924	NYSE	NEA	Thu, Aug 11, 2022	12.72	12.73	12.66	12.62
4923	NYSE	NEA	Wed, Aug 10, 2022	12.60	12.74	12.59	12.72
4922	NYSE	NEA	Tue, Aug 9, 2022	12.60	12.61	12.49	12.50
4921	NYSE	NEA	Mon, Aug 8, 2022	12.62	12.70	12.56	12.58
4920	NYSE	NEA	Fri, Aug 5, 2022	12.65	12.66	12.53	12.55
4919	NYSE	NEA	Thu, Aug 4, 2022	12.80	12.81	12.69	12.72
4918	NYSE	NEA	Wed, Aug 3, 2022	12.78	12.85	12.70	12.78
4917	NYSE	NEA	Tue, Aug 2, 2022	12.78	12.91	12.72	12.72
4916	NYSE	NEA	Mon, Aug 1, 2022	12.81	12.88	12.70	12.78
4915	NYSE	NEA	Fri, Jul 29, 2022	12.63	12.72	12.51	12.72
4914	NYSE	NEA	Thu, Jul 28, 2022	12.37	12.60	12.36	12.57
4913	NYSE	NEA	Wed, Jul 27, 2022	12.30	12.42	12.26	12.34
4912	NYSE	NEA	Tue, Jul 26, 2022	12.31	12.39	12.28	12.30
4911	NYSE	NEA	Mon, Jul 25, 2022	12.28	12.33	12.23	12.28
4910	NYSE	NEA	Fri, Jul 22, 2022	12.26	12.34	12.24	12.29
4909	NYSE	NEA	Thu, Jul 21, 2022	12.44	12.44	12.23	12.23
4908	NYSE	NEA	Wed, Jul 20, 2022	12.40	12.45	12.36	12.39
4907	NYSE	NEA	Tue, Jul 19, 2022	12.35	12.40	12.33	12.37
4906	NYSE	NEA	Mon, Jul 18, 2022	12.26	12.36	12.22	12.32
4905	NYSE	NEA	Fri, Jul 15, 2022	12.25	12.34	12.22	12.25
4904	NYSE	NEA	Thu, Jul 14, 2022	12.28	12.30	12.11	12.19
4903	NYSE	NEA	Wed, Jul 13, 2022	12.31	12.48	12.29	12.35
4902	NYSE	NEA	Tue, Jul 12, 2022	12.45	12.57	12.39	12.45
4901	NYSE	NEA	Mon, Jul 11, 2022	12.36	12.49	12.36	12.40
4900	NYSE	NEA	Fri, Jul 8, 2022	12.32	12.40	12.22	12.32
4899	NYSE	NEA	Thu, Jul 7, 2022	12.23	12.41	12.12	12.35
4898	NYSE	NEA	Wed, Jul 6, 2022	12.17	12.27	12.16	12.23
4897	NYSE	NEA	Tue, Jul 5, 2022	11.90	12.12	11.81	12.12
4896	NYSE	NEA	Fri, Jul 1, 2022	11.84	11.91	11.78	11.88
4895	NYSE	NEA	Thu, Jun 30, 2022	11.72	11.77	11.63	11.75
4894	NYSE	NEA	Wed, Jun 29, 2022	11.64	11.73	11.60	11.69
4893	NYSE	NEA	Tue, Jun 28, 2022	11.66	11.71	11.59	11.66
4892	NYSE	NEA	Mon, Jun 27, 2022	11.76	11.82	11.57	11.62
4891	NYSE	NEA	Fri, Jun 24, 2022	11.71	11.82	11.69	11.77
4890	NYSE	NEA	Thu, Jun 23, 2022	11.64	11.72	11.63	11.67
4889	NYSE	NEA	Wed, Jun 22, 2022	11.46	11.62	11.46	11.57
4888	NYSE	NEA	Tue, Jun 21, 2022	11.46	11.51	11.38	11.42
4887	NYSE	NEA	Fri, Jun 17, 2022	11.35	11.49	11.34	11.42
4886	NYSE	NEA	Thu, Jun 16, 2022	11.36	11.39	11.23	11.35
4885	NYSE	NEA	Wed, Jun 15, 2022	11.57	11.68	11.35	11.54
4884	NYSE	NEA	Tue, Jun 14, 2022	11.82	11.82	11.49	11.52
4883	NYSE	NEA	Mon, Jun 13, 2022	11.98	12.00	11.77	11.79
4882	NYSE	NEA	Fri, Jun 10, 2022	12.15	12.17	12.04	12.13
4881	NYSE	NEA	Thu, Jun 9, 2022	12.42	12.45	12.27	12.27
4880	NYSE	NEA	Wed, Jun 8, 2022	12.64	12.64	12.46	12.49
4879	NYSE	NEA	Tue, Jun 7, 2022	12.53	12.68	12.52	12.65
4878	NYSE	NEA	Mon, Jun 6, 2022	12.55	12.59	12.44	12.57
4877	NYSE	NEA	Fri, Jun 3, 2022	12.65	12.67	12.55	12.59
4876	NYSE	NEA	Thu, Jun 2, 2022	12.58	12.78	12.58	12.72
4875	NYSE	NEA	Wed, Jun 1, 2022	12.68	12.71	12.60	12.64
4874	NYSE	NEA	Tue, May 31, 2022	12.58	12.62	12.41	12.61
4873	NYSE	NEA	Fri, May 27, 2022	12.50	12.70	12.50	12.61
4872	NYSE	NEA	Thu, May 26, 2022	12.30	12.55	12.28	12.45
4871	NYSE	NEA	Wed, May 25, 2022	11.79	12.28	11.79	12.24
4870	NYSE	NEA	Tue, May 24, 2022	11.58	11.76	11.58	11.73
4869	NYSE	NEA	Mon, May 23, 2022	11.59	11.59	11.46	11.53
4868	NYSE	NEA	Fri, May 20, 2022	11.43	11.57	11.37	11.48
4867	NYSE	NEA	Thu, May 19, 2022	11.42	11.48	11.33	11.39
4866	NYSE	NEA	Wed, May 18, 2022	11.52	11.56	11.37	11.42
4865	NYSE	NEA	Tue, May 17, 2022	11.70	11.78	11.53	11.53
4864	NYSE	NEA	Mon, May 16, 2022	11.74	11.81	11.69	11.70
4863	NYSE	NEA	Fri, May 13, 2022	11.92	11.94	11.66	11.71
4862	NYSE	NEA	Thu, May 12, 2022	11.82	11.94	11.70	11.91
4861	NYSE	NEA	Wed, May 11, 2022	11.99	12.10	11.85	11.83
4860	NYSE	NEA	Tue, May 10, 2022	12.05	12.11	11.93	12.04
4859	NYSE	NEA	Mon, May 9, 2022	12.04	12.11	11.96	11.98
4858	NYSE	NEA	Fri, May 6, 2022	12.07	12.11	12.02	12.09
4857	NYSE	NEA	Thu, May 5, 2022	12.25	12.25	12.04	12.09
4856	NYSE	NEA	Wed, May 4, 2022	12.28	12.40	12.18	12.37
4855	NYSE	NEA	Tue, May 3, 2022	12.45	12.45	12.31	12.33
4854	NYSE	NEA	Mon, May 2, 2022	12.49	12.49	12.35	12.41
4853	NYSE	NEA	Fri, Apr 29, 2022	12.54	12.54	12.39	12.46
4852	NYSE	NEA	Thu, Apr 28, 2022	12.52	12.59	12.42	12.56
4851	NYSE	NEA	Wed, Apr 27, 2022	12.59	12.62	12.41	12.48
4850	NYSE	NEA	Tue, Apr 26, 2022	12.55	12.62	12.45	12.55
4849	NYSE	NEA	Mon, Apr 25, 2022	12.46	12.58	12.39	12.55
4848	NYSE	NEA	Fri, Apr 22, 2022	12.53	12.56	12.41	12.50
4847	NYSE	NEA	Thu, Apr 21, 2022	12.51	12.55	12.40	12.53
4846	NYSE	NEA	Wed, Apr 20, 2022	12.48	12.55	12.44	12.49
4845	NYSE	NEA	Tue, Apr 19, 2022	12.40	12.47	12.33	12.45
4844	NYSE	NEA	Mon, Apr 18, 2022	12.35	12.44	12.33	12.41
4843	NYSE	NEA	Thu, Apr 14, 2022	12.58	12.58	12.38	12.43
4842	NYSE	NEA	Wed, Apr 13, 2022	12.59	12.67	12.48	12.55
4841	NYSE	NEA	Tue, Apr 12, 2022	12.73	12.82	12.55	12.55
4840	NYSE	NEA	Mon, Apr 11, 2022	12.70	12.76	12.63	12.68
4839	NYSE	NEA	Fri, Apr 8, 2022	12.79	12.80	12.63	12.71
4838	NYSE	NEA	Thu, Apr 7, 2022	12.81	12.90	12.76	12.79
4837	NYSE	NEA	Wed, Apr 6, 2022	12.90	12.93	12.82	12.85
4836	NYSE	NEA	Tue, Apr 5, 2022	13.22	13.23	12.95	12.98
4835	NYSE	NEA	Mon, Apr 4, 2022	13.18	13.24	13.12	13.23
4834	NYSE	NEA	Fri, Apr 1, 2022	13.14	13.24	13.02	13.23
4833	NYSE	NEA	Thu, Mar 31, 2022	12.98	13.29	12.94	13.14
4832	NYSE	NEA	Wed, Mar 30, 2022	12.94	13.07	12.85	12.95
4831	NYSE	NEA	Tue, Mar 29, 2022	12.83	12.95	12.74	12.90
4830	NYSE	NEA	Mon, Mar 28, 2022	12.94	12.94	12.70	12.78
4829	NYSE	NEA	Fri, Mar 25, 2022	13.05	13.05	12.81	12.94
4828	NYSE	NEA	Thu, Mar 24, 2022	13.13	13.13	13.01	13.08
4827	NYSE	NEA	Wed, Mar 23, 2022	13.14	13.21	13.09	13.15
4826	NYSE	NEA	Tue, Mar 22, 2022	13.12	13.19	13.05	13.13
4825	NYSE	NEA	Mon, Mar 21, 2022	13.23	13.28	13.10	13.20
4824	NYSE	NEA	Fri, Mar 18, 2022	13.26	13.38	13.25	13.28
4823	NYSE	NEA	Thu, Mar 17, 2022	13.19	13.31	13.17	13.22
4822	NYSE	NEA	Wed, Mar 16, 2022	13.15	13.21	13.05	13.19
4821	NYSE	NEA	Tue, Mar 15, 2022	13.28	13.34	13.15	13.15
4820	NYSE	NEA	Mon, Mar 14, 2022	13.29	13.33	13.15	13.22
4819	NYSE	NEA	Fri, Mar 11, 2022	13.46	13.52	13.33	13.31
4818	NYSE	NEA	Thu, Mar 10, 2022	13.55	13.58	13.35	13.47
4817	NYSE	NEA	Wed, Mar 9, 2022	13.70	13.74	13.56	13.61
4816	NYSE	NEA	Tue, Mar 8, 2022	13.72	13.89	13.60	13.66
4815	NYSE	NEA	Mon, Mar 7, 2022	14.04	14.06	13.73	13.74
4814	NYSE	NEA	Fri, Mar 4, 2022	14.07	14.10	14.01	14.05
4813	NYSE	NEA	Thu, Mar 3, 2022	14.10	14.18	14.06	14.09
4812	NYSE	NEA	Wed, Mar 2, 2022	14.13	14.18	14.02	14.04
4811	NYSE	NEA	Tue, Mar 1, 2022	14.23	14.34	14.16	14.21
4810	NYSE	NEA	Mon, Feb 28, 2022	13.89	14.16	13.88	14.15
4809	NYSE	NEA	Fri, Feb 25, 2022	13.89	13.96	13.83	13.91
4808	NYSE	NEA	Thu, Feb 24, 2022	13.55	13.88	13.54	13.84
4807	NYSE	NEA	Wed, Feb 23, 2022	13.69	13.73	13.59	13.68
4806	NYSE	NEA	Tue, Feb 22, 2022	13.82	13.84	13.62	13.70
4805	NYSE	NEA	Fri, Feb 18, 2022	13.96	14.02	13.81	13.86
4804	NYSE	NEA	Thu, Feb 17, 2022	13.75	14.00	13.75	13.94
4803	NYSE	NEA	Wed, Feb 16, 2022	13.51	13.84	13.46	13.83
4802	NYSE	NEA	Tue, Feb 15, 2022	13.50	13.62	13.42	13.51
4801	NYSE	NEA	Mon, Feb 14, 2022	13.64	13.65	13.52	13.53
4800	NYSE	NEA	Fri, Feb 11, 2022	13.91	13.95	13.68	13.69
4799	NYSE	NEA	Thu, Feb 10, 2022	13.98	14.03	13.86	13.87
4798	NYSE	NEA	Wed, Feb 9, 2022	14.03	14.08	13.99	14.04
4797	NYSE	NEA	Tue, Feb 8, 2022	14.01	14.06	13.95	14.00
4796	NYSE	NEA	Mon, Feb 7, 2022	14.01	14.08	13.92	14.04
4795	NYSE	NEA	Fri, Feb 4, 2022	14.06	14.09	13.92	14.00
4794	NYSE	NEA	Thu, Feb 3, 2022	14.07	14.11	13.98	14.09
4793	NYSE	NEA	Wed, Feb 2, 2022	14.22	14.32	14.12	14.12
4792	NYSE	NEA	Tue, Feb 1, 2022	14.19	14.25	14.09	14.19
4791	NYSE	NEA	Mon, Jan 31, 2022	14.00	14.10	13.88	14.10
4790	NYSE	NEA	Fri, Jan 28, 2022	14.16	14.16	13.91	14.00
4789	NYSE	NEA	Thu, Jan 27, 2022	14.20	14.30	14.11	14.11
4788	NYSE	NEA	Wed, Jan 26, 2022	14.34	14.43	14.10	14.13
4787	NYSE	NEA	Tue, Jan 25, 2022	14.24	14.48	14.21	14.26
4786	NYSE	NEA	Mon, Jan 24, 2022	14.23	14.29	14.00	14.26
4785	NYSE	NEA	Fri, Jan 21, 2022	14.16	14.31	14.11	14.23
4784	NYSE	NEA	Thu, Jan 20, 2022	14.34	14.46	14.07	14.13
4783	NYSE	NEA	Wed, Jan 19, 2022	14.29	14.37	14.11	14.28
4782	NYSE	NEA	Tue, Jan 18, 2022	14.50	14.59	14.15	14.29
4781	NYSE	NEA	Fri, Jan 14, 2022	14.75	14.83	14.63	14.66
4780	NYSE	NEA	Thu, Jan 13, 2022	14.87	14.92	14.81	14.81
4779	NYSE	NEA	Wed, Jan 12, 2022	14.96	15.01	14.89	14.87
4778	NYSE	NEA	Tue, Jan 11, 2022	15.06	15.07	14.91	14.94
4777	NYSE	NEA	Mon, Jan 10, 2022	15.06	15.07	14.98	15.04
4776	NYSE	NEA	Fri, Jan 7, 2022	15.01	15.10	14.99	15.09
4775	NYSE	NEA	Thu, Jan 6, 2022	15.11	15.15	14.98	14.99
4774	NYSE	NEA	Wed, Jan 5, 2022	15.48	15.51	15.17	15.17
4773	NYSE	NEA	Tue, Jan 4, 2022	15.52	15.56	15.44	15.47
4772	NYSE	NEA	Mon, Jan 3, 2022	15.59	15.62	15.51	15.54
4771	NYSE	NEA	Fri, Dec 31, 2021	15.59	15.62	15.56	15.60
4770	NYSE	NEA	Thu, Dec 30, 2021	15.53	15.56	15.36	15.55
4769	NYSE	NEA	Wed, Dec 29, 2021	15.44	15.55	15.44	15.49
4768	NYSE	NEA	Tue, Dec 28, 2021	15.43	15.48	15.37	15.46
4767	NYSE	NEA	Mon, Dec 27, 2021	15.50	15.53	15.42	15.42
4766	NYSE	NEA	Thu, Dec 23, 2021	15.48	15.54	15.45	15.47
4765	NYSE	NEA	Wed, Dec 22, 2021	15.38	15.48	15.38	15.46
4764	NYSE	NEA	Tue, Dec 21, 2021	15.34	15.40	15.27	15.33
4763	NYSE	NEA	Mon, Dec 20, 2021	15.41	15.45	15.27	15.31
4762	NYSE	NEA	Fri, Dec 17, 2021	15.30	15.42	15.29	15.42
4761	NYSE	NEA	Thu, Dec 16, 2021	15.22	15.30	15.20	15.29
4760	NYSE	NEA	Wed, Dec 15, 2021	15.22	15.32	15.18	15.20
4759	NYSE	NEA	Tue, Dec 14, 2021	15.23	15.25	15.18	15.22
4758	NYSE	NEA	Mon, Dec 13, 2021	15.44	15.49	15.28	15.25
4757	NYSE	NEA	Fri, Dec 10, 2021	15.41	15.45	15.39	15.42
4756	NYSE	NEA	Thu, Dec 9, 2021	15.40	15.47	15.35	15.37
4755	NYSE	NEA	Wed, Dec 8, 2021	15.31	15.40	15.27	15.40
4754	NYSE	NEA	Tue, Dec 7, 2021	15.16	15.37	15.12	15.31
4753	NYSE	NEA	Mon, Dec 6, 2021	15.16	15.17	15.11	15.12
4752	NYSE	NEA	Fri, Dec 3, 2021	15.22	15.22	15.12	15.13
4751	NYSE	NEA	Thu, Dec 2, 2021	15.26	15.34	15.12	15.18
4750	NYSE	NEA	Wed, Dec 1, 2021	15.38	15.42	15.20	15.23
4749	NYSE	NEA	Tue, Nov 30, 2021	15.30	15.37	15.26	15.29
4748	NYSE	NEA	Mon, Nov 29, 2021	15.17	15.32	15.09	15.30
4747	NYSE	NEA	Fri, Nov 26, 2021	15.11	15.20	15.08	15.20
4746	NYSE	NEA	Wed, Nov 24, 2021	15.15	15.20	15.10	15.19
4745	NYSE	NEA	Tue, Nov 23, 2021	15.14	15.17	15.09	15.14
4744	NYSE	NEA	Mon, Nov 22, 2021	15.25	15.28	15.10	15.13
4743	NYSE	NEA	Fri, Nov 19, 2021	15.17	15.25	15.14	15.22
4742	NYSE	NEA	Thu, Nov 18, 2021	15.19	15.29	15.11	15.13
4741	NYSE	NEA	Wed, Nov 17, 2021	15.20	15.23	15.16	15.20
4740	NYSE	NEA	Tue, Nov 16, 2021	15.22	15.28	15.16	15.21
4739	NYSE	NEA	Mon, Nov 15, 2021	15.37	15.37	15.21	15.22
4738	NYSE	NEA	Fri, Nov 12, 2021	15.30	15.36	15.29	15.35
4737	NYSE	NEA	Thu, Nov 11, 2021	15.34	15.41	15.31	15.27
4736	NYSE	NEA	Wed, Nov 10, 2021	15.42	15.44	15.28	15.35
4735	NYSE	NEA	Tue, Nov 9, 2021	15.41	15.49	15.38	15.40
4734	NYSE	NEA	Mon, Nov 8, 2021	15.49	15.56	15.36	15.38
4733	NYSE	NEA	Fri, Nov 5, 2021	15.42	15.53	15.37	15.46
4732	NYSE	NEA	Thu, Nov 4, 2021	15.32	15.38	15.32	15.34
4731	NYSE	NEA	Wed, Nov 3, 2021	15.39	15.40	15.26	15.33
4730	NYSE	NEA	Tue, Nov 2, 2021	15.25	15.38	15.25	15.36
4729	NYSE	NEA	Mon, Nov 1, 2021	15.18	15.35	15.16	15.25
4728	NYSE	NEA	Fri, Oct 29, 2021	15.00	15.19	15.00	15.18
4727	NYSE	NEA	Thu, Oct 28, 2021	14.90	15.05	14.90	15.03
4726	NYSE	NEA	Wed, Oct 27, 2021	14.87	14.96	14.86	14.92
4725	NYSE	NEA	Tue, Oct 26, 2021	14.87	14.90	14.81	14.87
4724	NYSE	NEA	Mon, Oct 25, 2021	14.88	14.91	14.86	14.87
4723	NYSE	NEA	Fri, Oct 22, 2021	14.91	14.97	14.89	14.89
4722	NYSE	NEA	Thu, Oct 21, 2021	14.97	14.99	14.85	14.90
4721	NYSE	NEA	Wed, Oct 20, 2021	14.96	14.99	14.93	14.97
4720	NYSE	NEA	Tue, Oct 19, 2021	14.99	15.03	14.87	14.96
4719	NYSE	NEA	Mon, Oct 18, 2021	14.98	15.07	14.95	14.99
4718	NYSE	NEA	Fri, Oct 15, 2021	15.10	15.12	14.99	14.99
4717	NYSE	NEA	Thu, Oct 14, 2021	15.15	15.26	15.06	15.09
4716	NYSE	NEA	Wed, Oct 13, 2021	15.14	15.22	15.13	15.10
4715	NYSE	NEA	Tue, Oct 12, 2021	15.10	15.16	15.08	15.09
4714	NYSE	NEA	Mon, Oct 11, 2021	15.08	15.12	15.05	15.06
4713	NYSE	NEA	Fri, Oct 8, 2021	15.06	15.08	15.01	15.05
4712	NYSE	NEA	Thu, Oct 7, 2021	15.08	15.21	15.04	15.04
4711	NYSE	NEA	Wed, Oct 6, 2021	15.05	15.14	15.04	15.07
4710	NYSE	NEA	Tue, Oct 5, 2021	15.04	15.11	15.03	15.08
4709	NYSE	NEA	Mon, Oct 4, 2021	15.10	15.17	15.03	15.04
4708	NYSE	NEA	Fri, Oct 1, 2021	15.30	15.30	15.07	15.12
4707	NYSE	NEA	Thu, Sep 30, 2021	15.28	15.30	15.11	15.19
4706	NYSE	NEA	Wed, Sep 29, 2021	15.30	15.34	15.21	15.22
4705	NYSE	NEA	Tue, Sep 28, 2021	15.38	15.38	15.16	15.24
4704	NYSE	NEA	Mon, Sep 27, 2021	15.56	15.61	15.41	15.47
4703	NYSE	NEA	Fri, Sep 24, 2021	15.72	15.74	15.58	15.59
4702	NYSE	NEA	Thu, Sep 23, 2021	15.83	15.85	15.72	15.74
4701	NYSE	NEA	Wed, Sep 22, 2021	15.78	15.83	15.72	15.83
4700	NYSE	NEA	Tue, Sep 21, 2021	15.70	15.79	15.70	15.74
4699	NYSE	NEA	Mon, Sep 20, 2021	15.71	15.85	15.68	15.69
4698	NYSE	NEA	Fri, Sep 17, 2021	15.92	15.92	15.73	15.84
4697	NYSE	NEA	Thu, Sep 16, 2021	15.94	15.96	15.87	15.90
4696	NYSE	NEA	Wed, Sep 15, 2021	15.92	15.98	15.92	15.98
4695	NYSE	NEA	Tue, Sep 14, 2021	15.92	15.93	15.88	15.90
4694	NYSE	NEA	Mon, Sep 13, 2021	15.90	15.98	15.88	15.91
4693	NYSE	NEA	Fri, Sep 10, 2021	15.87	15.90	15.83	15.89
4692	NYSE	NEA	Thu, Sep 9, 2021	15.87	15.89	15.84	15.85
4691	NYSE	NEA	Wed, Sep 8, 2021	15.82	15.86	15.78	15.83
4690	NYSE	NEA	Tue, Sep 7, 2021	15.85	15.86	15.76	15.78
4689	NYSE	NEA	Fri, Sep 3, 2021	15.90	15.93	15.83	15.88
4688	NYSE	NEA	Thu, Sep 2, 2021	15.96	15.99	15.92	15.92
4687	NYSE	NEA	Wed, Sep 1, 2021	15.96	15.97	15.88	15.97
4686	NYSE	NEA	Tue, Aug 31, 2021	15.87	15.91	15.84	15.88
4685	NYSE	NEA	Mon, Aug 30, 2021	15.91	15.93	15.84	15.87
4684	NYSE	NEA	Fri, Aug 27, 2021	15.82	15.93	15.82	15.89
4683	NYSE	NEA	Thu, Aug 26, 2021	15.83	15.84	15.79	15.81
4682	NYSE	NEA	Wed, Aug 25, 2021	15.87	15.87	15.79	15.79
4681	NYSE	NEA	Tue, Aug 24, 2021	15.89	15.92	15.82	15.82
4680	NYSE	NEA	Mon, Aug 23, 2021	15.81	15.91	15.81	15.87
4679	NYSE	NEA	Fri, Aug 20, 2021	15.89	15.92	15.81	15.81
4678	NYSE	NEA	Thu, Aug 19, 2021	15.78	15.89	15.73	15.87
4677	NYSE	NEA	Wed, Aug 18, 2021	15.77	15.81	15.73	15.76
4676	NYSE	NEA	Tue, Aug 17, 2021	15.75	15.84	15.73	15.74
4675	NYSE	NEA	Mon, Aug 16, 2021	15.82	15.85	15.74	15.74
4674	NYSE	NEA	Fri, Aug 13, 2021	15.78	15.83	15.77	15.80
4673	NYSE	NEA	Thu, Aug 12, 2021	15.82	15.83	15.76	15.77
4672	NYSE	NEA	Wed, Aug 11, 2021	15.88	15.90	15.85	15.81
4671	NYSE	NEA	Tue, Aug 10, 2021	15.91	15.94	15.88	15.88
4670	NYSE	NEA	Mon, Aug 9, 2021	15.91	15.93	15.88	15.91
4669	NYSE	NEA	Fri, Aug 6, 2021	15.86	15.94	15.81	15.94
4668	NYSE	NEA	Thu, Aug 5, 2021	15.91	15.96	15.88	15.88
4667	NYSE	NEA	Wed, Aug 4, 2021	15.96	15.99	15.92	15.92
4666	NYSE	NEA	Tue, Aug 3, 2021	15.97	16.00	15.93	15.98
4665	NYSE	NEA	Mon, Aug 2, 2021	15.94	15.99	15.91	15.97
4664	NYSE	NEA	Fri, Jul 30, 2021	15.86	15.93	15.83	15.87
4663	NYSE	NEA	Thu, Jul 29, 2021	15.86	15.95	15.86	15.87
4662	NYSE	NEA	Wed, Jul 28, 2021	15.84	15.86	15.77	15.86
4661	NYSE	NEA	Tue, Jul 27, 2021	15.87	15.95	15.78	15.81
4660	NYSE	NEA	Mon, Jul 26, 2021	15.89	15.96	15.85	15.86
4659	NYSE	NEA	Fri, Jul 23, 2021	15.70	15.87	15.66	15.87
4658	NYSE	NEA	Thu, Jul 22, 2021	15.75	15.81	15.68	15.68
4657	NYSE	NEA	Wed, Jul 21, 2021	15.80	15.82	15.75	15.76
4656	NYSE	NEA	Tue, Jul 20, 2021	15.72	15.81	15.70	15.80
4655	NYSE	NEA	Mon, Jul 19, 2021	15.75	15.77	15.64	15.71
4654	NYSE	NEA	Fri, Jul 16, 2021	15.84	15.87	15.74	15.78
4653	NYSE	NEA	Thu, Jul 15, 2021	15.92	15.92	15.79	15.81
4652	NYSE	NEA	Wed, Jul 14, 2021	15.95	15.95	15.87	15.91
4651	NYSE	NEA	Tue, Jul 13, 2021	15.93	16.00	15.92	15.91
4650	NYSE	NEA	Mon, Jul 12, 2021	15.84	15.96	15.82	15.95
4649	NYSE	NEA	Fri, Jul 9, 2021	15.83	15.88	15.82	15.84
4648	NYSE	NEA	Thu, Jul 8, 2021	15.70	15.85	15.68	15.85
4647	NYSE	NEA	Wed, Jul 7, 2021	15.78	15.81	15.71	15.72
4646	NYSE	NEA	Tue, Jul 6, 2021	15.78	15.83	15.74	15.78
4645	NYSE	NEA	Fri, Jul 2, 2021	15.70	15.78	15.66	15.76
4644	NYSE	NEA	Thu, Jul 1, 2021	15.75	15.78	15.62	15.65
4643	NYSE	NEA	Wed, Jun 30, 2021	15.69	15.74	15.67	15.70
4642	NYSE	NEA	Tue, Jun 29, 2021	15.57	15.69	15.56	15.69
4641	NYSE	NEA	Mon, Jun 28, 2021	15.54	15.58	15.50	15.56
4640	NYSE	NEA	Fri, Jun 25, 2021	15.57	15.58	15.52	15.55
4639	NYSE	NEA	Thu, Jun 24, 2021	15.47	15.57	15.47	15.54
4638	NYSE	NEA	Wed, Jun 23, 2021	15.54	15.58	15.46	15.47
4637	NYSE	NEA	Tue, Jun 22, 2021	15.54	15.59	15.51	15.51
4636	NYSE	NEA	Mon, Jun 21, 2021	15.55	15.58	15.51	15.51
4635	NYSE	NEA	Fri, Jun 18, 2021	15.56	15.58	15.50	15.56
4634	NYSE	NEA	Thu, Jun 17, 2021	15.52	15.55	15.48	15.54
4633	NYSE	NEA	Wed, Jun 16, 2021	15.53	15.62	15.45	15.49
4632	NYSE	NEA	Tue, Jun 15, 2021	15.45	15.54	15.45	15.53
4631	NYSE	NEA	Mon, Jun 14, 2021	15.44	15.46	15.41	15.45
4630	NYSE	NEA	Fri, Jun 11, 2021	15.58	15.58	15.44	15.39
4629	NYSE	NEA	Thu, Jun 10, 2021	15.52	15.57	15.52	15.54
4628	NYSE	NEA	Wed, Jun 9, 2021	15.50	15.58	15.47	15.53
4627	NYSE	NEA	Tue, Jun 8, 2021	15.53	15.55	15.46	15.47
4626	NYSE	NEA	Mon, Jun 7, 2021	15.42	15.50	15.42	15.49
4625	NYSE	NEA	Fri, Jun 4, 2021	15.37	15.42	15.36	15.40
4624	NYSE	NEA	Thu, Jun 3, 2021	15.35	15.38	15.33	15.37
4623	NYSE	NEA	Wed, Jun 2, 2021	15.35	15.38	15.33	15.34
4622	NYSE	NEA	Tue, Jun 1, 2021	15.36	15.39	15.25	15.31
4621	NYSE	NEA	Fri, May 28, 2021	15.24	15.30	15.24	15.29
4620	NYSE	NEA	Thu, May 27, 2021	15.21	15.24	15.20	15.24
4619	NYSE	NEA	Wed, May 26, 2021	15.24	15.25	15.21	15.21
4618	NYSE	NEA	Tue, May 25, 2021	15.11	15.23	15.11	15.21
4617	NYSE	NEA	Mon, May 24, 2021	15.21	15.21	15.07	15.08
4616	NYSE	NEA	Fri, May 21, 2021	15.18	15.19	15.09	15.15
4615	NYSE	NEA	Thu, May 20, 2021	15.07	15.18	15.06	15.15
4614	NYSE	NEA	Wed, May 19, 2021	14.98	15.06	14.96	15.06
4613	NYSE	NEA	Tue, May 18, 2021	15.01	15.02	14.95	14.98
4612	NYSE	NEA	Mon, May 17, 2021	15.01	15.04	14.96	15.02
4611	NYSE	NEA	Fri, May 14, 2021	14.99	15.00	14.94	14.97
4610	NYSE	NEA	Thu, May 13, 2021	15.00	15.03	14.92	14.93
4609	NYSE	NEA	Wed, May 12, 2021	15.18	15.19	15.04	15.02
4608	NYSE	NEA	Tue, May 11, 2021	15.19	15.21	15.16	15.18
4607	NYSE	NEA	Mon, May 10, 2021	15.24	15.27	15.16	15.19
4606	NYSE	NEA	Fri, May 7, 2021	15.21	15.27	15.20	15.21
4605	NYSE	NEA	Thu, May 6, 2021	15.19	15.20	15.16	15.16
4604	NYSE	NEA	Wed, May 5, 2021	15.12	15.17	15.11	15.14
4603	NYSE	NEA	Tue, May 4, 2021	15.07	15.11	15.03	15.10
4602	NYSE	NEA	Mon, May 3, 2021	15.10	15.10	15.03	15.04
4601	NYSE	NEA	Fri, Apr 30, 2021	15.00	15.06	14.98	15.05
4600	NYSE	NEA	Thu, Apr 29, 2021	15.04	15.08	15.00	15.00
4599	NYSE	NEA	Wed, Apr 28, 2021	15.07	15.08	15.00	15.06
4598	NYSE	NEA	Tue, Apr 27, 2021	15.07	15.10	15.05	15.07
4597	NYSE	NEA	Mon, Apr 26, 2021	15.07	15.10	15.03	15.07
4596	NYSE	NEA	Fri, Apr 23, 2021	15.07	15.09	15.03	15.07
4595	NYSE	NEA	Thu, Apr 22, 2021	15.04	15.06	15.02	15.04
4594	NYSE	NEA	Wed, Apr 21, 2021	15.07	15.12	15.02	15.04
4593	NYSE	NEA	Tue, Apr 20, 2021	15.02	15.08	15.02	15.06
4592	NYSE	NEA	Mon, Apr 19, 2021	14.99	15.08	14.98	15.04
4591	NYSE	NEA	Fri, Apr 16, 2021	15.05	15.08	14.98	15.02
4590	NYSE	NEA	Thu, Apr 15, 2021	15.05	15.07	15.02	15.03
4589	NYSE	NEA	Wed, Apr 14, 2021	15.06	15.08	15.01	15.02
4588	NYSE	NEA	Tue, Apr 13, 2021	14.97	15.08	14.97	15.02
4587	NYSE	NEA	Mon, Apr 12, 2021	14.99	14.99	14.95	14.96
4586	NYSE	NEA	Fri, Apr 9, 2021	14.96	15.00	14.94	14.95
4585	NYSE	NEA	Thu, Apr 8, 2021	14.95	14.98	14.91	14.94
4584	NYSE	NEA	Wed, Apr 7, 2021	14.94	14.95	14.89	14.93
4583	NYSE	NEA	Tue, Apr 6, 2021	14.90	14.95	14.87	14.90
4582	NYSE	NEA	Mon, Apr 5, 2021	14.89	14.90	14.82	14.87
4581	NYSE	NEA	Thu, Apr 1, 2021	14.90	14.94	14.84	14.88
4580	NYSE	NEA	Wed, Mar 31, 2021	14.78	14.85	14.78	14.82
4579	NYSE	NEA	Tue, Mar 30, 2021	14.73	14.83	14.72	14.76
4578	NYSE	NEA	Mon, Mar 29, 2021	14.69	14.73	14.65	14.73
4577	NYSE	NEA	Fri, Mar 26, 2021	14.63	14.69	14.63	14.68
4576	NYSE	NEA	Thu, Mar 25, 2021	14.64	14.65	14.58	14.61
4575	NYSE	NEA	Wed, Mar 24, 2021	14.66	14.69	14.62	14.66
4574	NYSE	NEA	Tue, Mar 23, 2021	14.56	14.68	14.56	14.63
4573	NYSE	NEA	Mon, Mar 22, 2021	14.60	14.63	14.54	14.57
4572	NYSE	NEA	Fri, Mar 19, 2021	14.60	14.63	14.51	14.62
4571	NYSE	NEA	Thu, Mar 18, 2021	14.62	14.65	14.55	14.65
4570	NYSE	NEA	Wed, Mar 17, 2021	14.68	14.72	14.63	14.69
4569	NYSE	NEA	Tue, Mar 16, 2021	14.72	14.72	14.61	14.68
4568	NYSE	NEA	Mon, Mar 15, 2021	14.72	14.75	14.62	14.69
4567	NYSE	NEA	Fri, Mar 12, 2021	14.75	14.79	14.65	14.74
4566	NYSE	NEA	Thu, Mar 11, 2021	14.71	14.87	14.71	14.81
4565	NYSE	NEA	Wed, Mar 10, 2021	14.69	14.80	14.69	14.74
4564	NYSE	NEA	Tue, Mar 9, 2021	14.66	14.80	14.66	14.66
4563	NYSE	NEA	Mon, Mar 8, 2021	14.66	14.68	14.61	14.67
4562	NYSE	NEA	Fri, Mar 5, 2021	14.62	14.65	14.58	14.63
4561	NYSE	NEA	Thu, Mar 4, 2021	14.61	14.66	14.51	14.61
4560	NYSE	NEA	Wed, Mar 3, 2021	14.59	14.60	14.53	14.60
4559	NYSE	NEA	Tue, Mar 2, 2021	14.47	14.66	14.43	14.61
4558	NYSE	NEA	Mon, Mar 1, 2021	14.57	14.63	14.43	14.46
4557	NYSE	NEA	Fri, Feb 26, 2021	14.41	14.50	14.35	14.50
4556	NYSE	NEA	Thu, Feb 25, 2021	14.44	14.45	14.29	14.37
4555	NYSE	NEA	Wed, Feb 24, 2021	14.24	14.46	14.22	14.44
4554	NYSE	NEA	Tue, Feb 23, 2021	14.30	14.33	14.22	14.32
4553	NYSE	NEA	Mon, Feb 22, 2021	14.50	14.50	14.35	14.36
4552	NYSE	NEA	Fri, Feb 19, 2021	14.60	14.61	14.52	14.53
4551	NYSE	NEA	Thu, Feb 18, 2021	14.70	14.71	14.59	14.62
4550	NYSE	NEA	Wed, Feb 17, 2021	14.79	14.82	14.72	14.76
4549	NYSE	NEA	Tue, Feb 16, 2021	14.93	14.96	14.80	14.82
4548	NYSE	NEA	Fri, Feb 12, 2021	15.00	15.02	14.96	14.96
4547	NYSE	NEA	Thu, Feb 11, 2021	15.06	15.07	14.98	15.02
4546	NYSE	NEA	Wed, Feb 10, 2021	15.05	15.08	14.99	15.03
4545	NYSE	NEA	Tue, Feb 9, 2021	14.96	15.06	14.95	15.03
4544	NYSE	NEA	Mon, Feb 8, 2021	14.99	15.05	14.94	14.96
4543	NYSE	NEA	Fri, Feb 5, 2021	14.99	15.06	14.95	15.01
4542	NYSE	NEA	Thu, Feb 4, 2021	15.03	15.05	14.96	14.98
4541	NYSE	NEA	Wed, Feb 3, 2021	15.05	15.08	15.02	15.04
4540	NYSE	NEA	Tue, Feb 2, 2021	15.01	15.09	15.01	15.07
4539	NYSE	NEA	Mon, Feb 1, 2021	15.13	15.13	15.01	15.05
4538	NYSE	NEA	Fri, Jan 29, 2021	15.03	15.08	15.00	15.04
4537	NYSE	NEA	Thu, Jan 28, 2021	15.14	15.18	15.00	15.03
4536	NYSE	NEA	Wed, Jan 27, 2021	15.05	15.15	15.00	15.12
4535	NYSE	NEA	Tue, Jan 26, 2021	15.03	15.12	15.03	15.06
4534	NYSE	NEA	Mon, Jan 25, 2021	15.02	15.08	15.01	15.05
4533	NYSE	NEA	Fri, Jan 22, 2021	15.02	15.06	14.99	15.01
4532	NYSE	NEA	Thu, Jan 21, 2021	15.02	15.05	14.98	15.00
4531	NYSE	NEA	Wed, Jan 20, 2021	15.05	15.06	14.99	15.04
4530	NYSE	NEA	Tue, Jan 19, 2021	15.03	15.05	14.98	15.02
4529	NYSE	NEA	Fri, Jan 15, 2021	15.04	15.09	14.99	15.03
4528	NYSE	NEA	Thu, Jan 14, 2021	14.98	15.04	14.95	15.00
4527	NYSE	NEA	Wed, Jan 13, 2021	15.03	15.07	15.00	14.99
4526	NYSE	NEA	Tue, Jan 12, 2021	14.99	15.05	14.96	15.01
4525	NYSE	NEA	Mon, Jan 11, 2021	14.98	15.03	14.95	14.97
4524	NYSE	NEA	Fri, Jan 8, 2021	14.92	15.02	14.91	15.00
4523	NYSE	NEA	Thu, Jan 7, 2021	14.88	14.96	14.85	14.91
4522	NYSE	NEA	Wed, Jan 6, 2021	15.03	15.05	14.86	14.93
4521	NYSE	NEA	Tue, Jan 5, 2021	15.01	15.09	15.01	15.05
4520	NYSE	NEA	Mon, Jan 4, 2021	15.14	15.15	15.00	15.06
4519	NYSE	NEA	Thu, Dec 31, 2020	15.03	15.12	14.96	15.10
4518	NYSE	NEA	Wed, Dec 30, 2020	14.83	14.97	14.83	14.97
4517	NYSE	NEA	Tue, Dec 29, 2020	14.81	14.91	14.79	14.85
4516	NYSE	NEA	Mon, Dec 28, 2020	14.85	14.87	14.76	14.78
4515	NYSE	NEA	Thu, Dec 24, 2020	14.81	14.84	14.74	14.80
4514	NYSE	NEA	Wed, Dec 23, 2020	14.89	14.91	14.71	14.73
4513	NYSE	NEA	Tue, Dec 22, 2020	14.80	14.85	14.78	14.85
4512	NYSE	NEA	Mon, Dec 21, 2020	14.84	14.85	14.72	14.76
4511	NYSE	NEA	Fri, Dec 18, 2020	14.63	14.86	14.62	14.86
4510	NYSE	NEA	Thu, Dec 17, 2020	14.76	14.76	14.53	14.62
4509	NYSE	NEA	Wed, Dec 16, 2020	14.90	14.93	14.73	14.74
4508	NYSE	NEA	Tue, Dec 15, 2020	14.90	14.93	14.86	14.91
4507	NYSE	NEA	Mon, Dec 14, 2020	14.96	15.00	14.89	14.91
4506	NYSE	NEA	Fri, Dec 11, 2020	14.97	15.01	14.93	14.95
4505	NYSE	NEA	Thu, Dec 10, 2020	14.91	14.98	14.88	14.97
4504	NYSE	NEA	Wed, Dec 9, 2020	14.98	14.98	14.89	14.97
4503	NYSE	NEA	Tue, Dec 8, 2020	14.91	14.94	14.85	14.93
4502	NYSE	NEA	Mon, Dec 7, 2020	14.88	14.91	14.84	14.84
4501	NYSE	NEA	Fri, Dec 4, 2020	14.81	14.88	14.81	14.88
4500	NYSE	NEA	Thu, Dec 3, 2020	14.83	14.83	14.80	14.81
4499	NYSE	NEA	Wed, Dec 2, 2020	14.79	14.81	14.77	14.79
4498	NYSE	NEA	Tue, Dec 1, 2020	14.85	14.85	14.77	14.79
4497	NYSE	NEA	Mon, Nov 30, 2020	14.79	14.80	14.72	14.77
4496	NYSE	NEA	Fri, Nov 27, 2020	14.75	14.80	14.73	14.78
4495	NYSE	NEA	Wed, Nov 25, 2020	14.70	14.75	14.70	14.71
4494	NYSE	NEA	Tue, Nov 24, 2020	14.66	14.71	14.66	14.69
4493	NYSE	NEA	Mon, Nov 23, 2020	14.66	14.70	14.62	14.64
4492	NYSE	NEA	Fri, Nov 20, 2020	14.67	14.69	14.65	14.66
4491	NYSE	NEA	Thu, Nov 19, 2020	14.61	14.67	14.61	14.66
4490	NYSE	NEA	Wed, Nov 18, 2020	14.67	14.67	14.60	14.62
4489	NYSE	NEA	Tue, Nov 17, 2020	14.60	14.65	14.59	14.62
4488	NYSE	NEA	Mon, Nov 16, 2020	14.60	14.64	14.58	14.59
4487	NYSE	NEA	Fri, Nov 13, 2020	14.60	14.62	14.57	14.61
4486	NYSE	NEA	Thu, Nov 12, 2020	14.56	14.62	14.54	14.61
4485	NYSE	NEA	Wed, Nov 11, 2020	14.60	14.60	14.55	14.53
4484	NYSE	NEA	Tue, Nov 10, 2020	14.54	14.61	14.48	14.58
4483	NYSE	NEA	Mon, Nov 9, 2020	14.60	14.61	14.51	14.54
4482	NYSE	NEA	Fri, Nov 6, 2020	14.50	14.61	14.46	14.54
4481	NYSE	NEA	Thu, Nov 5, 2020	14.45	14.52	14.44	14.50
4480	NYSE	NEA	Wed, Nov 4, 2020	14.34	14.42	14.33	14.40
4479	NYSE	NEA	Tue, Nov 3, 2020	14.31	14.35	14.29	14.29
4478	NYSE	NEA	Mon, Nov 2, 2020	14.36	14.39	14.31	14.31
4477	NYSE	NEA	Fri, Oct 30, 2020	14.29	14.34	14.24	14.33
4476	NYSE	NEA	Thu, Oct 29, 2020	14.23	14.30	14.20	14.29
4475	NYSE	NEA	Wed, Oct 28, 2020	14.15	14.25	14.13	14.24
4474	NYSE	NEA	Tue, Oct 27, 2020	14.16	14.25	14.16	14.22
4473	NYSE	NEA	Mon, Oct 26, 2020	14.24	14.25	14.13	14.18
4472	NYSE	NEA	Fri, Oct 23, 2020	14.26	14.29	14.23	14.25
4471	NYSE	NEA	Thu, Oct 22, 2020	14.29	14.29	14.23	14.26
4470	NYSE	NEA	Wed, Oct 21, 2020	14.27	14.30	14.21	14.26
4469	NYSE	NEA	Tue, Oct 20, 2020	14.17	14.30	14.17	14.28
4468	NYSE	NEA	Mon, Oct 19, 2020	14.19	14.27	14.17	14.17
4467	NYSE	NEA	Fri, Oct 16, 2020	14.27	14.27	14.16	14.19
4466	NYSE	NEA	Thu, Oct 15, 2020	14.29	14.29	14.24	14.28
4465	NYSE	NEA	Wed, Oct 14, 2020	14.35	14.35	14.26	14.30
4464	NYSE	NEA	Tue, Oct 13, 2020	14.40	14.44	14.38	14.34
4463	NYSE	NEA	Mon, Oct 12, 2020	14.39	14.40	14.33	14.38
4462	NYSE	NEA	Fri, Oct 9, 2020	14.31	14.41	14.30	14.37
4461	NYSE	NEA	Thu, Oct 8, 2020	14.30	14.34	14.30	14.33
4460	NYSE	NEA	Wed, Oct 7, 2020	14.30	14.36	14.25	14.27
4459	NYSE	NEA	Tue, Oct 6, 2020	14.33	14.35	14.20	14.26
4458	NYSE	NEA	Mon, Oct 5, 2020	14.35	14.37	14.30	14.34
4457	NYSE	NEA	Fri, Oct 2, 2020	14.31	14.40	14.30	14.39
4456	NYSE	NEA	Thu, Oct 1, 2020	14.39	14.39	14.31	14.32
4455	NYSE	NEA	Wed, Sep 30, 2020	14.37	14.38	14.32	14.34
4454	NYSE	NEA	Tue, Sep 29, 2020	14.35	14.39	14.32	14.33
4453	NYSE	NEA	Mon, Sep 28, 2020	14.30	14.37	14.29	14.33
4452	NYSE	NEA	Fri, Sep 25, 2020	14.17	14.29	14.17	14.26
4451	NYSE	NEA	Thu, Sep 24, 2020	14.09	14.22	14.05	14.22
4450	NYSE	NEA	Wed, Sep 23, 2020	14.27	14.30	14.18	14.19
4449	NYSE	NEA	Tue, Sep 22, 2020	14.26	14.30	14.25	14.28
4448	NYSE	NEA	Mon, Sep 21, 2020	14.30	14.33	14.24	14.27
4447	NYSE	NEA	Fri, Sep 18, 2020	14.34	14.34	14.30	14.31
4446	NYSE	NEA	Thu, Sep 17, 2020	14.28	14.35	14.28	14.33
4445	NYSE	NEA	Wed, Sep 16, 2020	14.32	14.34	14.31	14.33
4444	NYSE	NEA	Tue, Sep 15, 2020	14.32	14.38	14.30	14.32
4443	NYSE	NEA	Mon, Sep 14, 2020	14.39	14.39	14.31	14.31
4442	NYSE	NEA	Fri, Sep 11, 2020	14.40	14.43	14.37	14.35
4441	NYSE	NEA	Thu, Sep 10, 2020	14.38	14.44	14.36	14.37
4440	NYSE	NEA	Wed, Sep 9, 2020	14.24	14.36	14.24	14.35
4439	NYSE	NEA	Tue, Sep 8, 2020	14.23	14.27	14.18	14.22
4438	NYSE	NEA	Fri, Sep 4, 2020	14.33	14.43	14.22	14.25
4437	NYSE	NEA	Thu, Sep 3, 2020	14.45	14.48	14.36	14.42
4436	NYSE	NEA	Wed, Sep 2, 2020	14.37	14.49	14.35	14.49
4435	NYSE	NEA	Tue, Sep 1, 2020	14.24	14.34	14.21	14.34
4434	NYSE	NEA	Mon, Aug 31, 2020	14.14	14.23	14.14	14.16
4433	NYSE	NEA	Fri, Aug 28, 2020	14.09	14.15	14.07	14.11
4432	NYSE	NEA	Thu, Aug 27, 2020	14.20	14.20	14.05	14.08
4431	NYSE	NEA	Wed, Aug 26, 2020	14.20	14.21	14.09	14.18
4430	NYSE	NEA	Tue, Aug 25, 2020	14.30	14.30	14.20	14.21
4429	NYSE	NEA	Mon, Aug 24, 2020	14.38	14.44	14.24	14.30
4428	NYSE	NEA	Fri, Aug 21, 2020	14.42	14.44	14.32	14.36
4427	NYSE	NEA	Thu, Aug 20, 2020	14.45	14.49	14.30	14.43
4426	NYSE	NEA	Wed, Aug 19, 2020	14.58	14.58	14.47	14.48
4425	NYSE	NEA	Tue, Aug 18, 2020	14.57	14.61	14.49	14.59
4424	NYSE	NEA	Mon, Aug 17, 2020	14.58	14.61	14.54	14.54
4423	NYSE	NEA	Fri, Aug 14, 2020	14.64	14.66	14.57	14.57
4422	NYSE	NEA	Thu, Aug 13, 2020	14.64	14.66	14.61	14.64
4421	NYSE	NEA	Wed, Aug 12, 2020	14.62	14.71	14.62	14.63
4420	NYSE	NEA	Tue, Aug 11, 2020	14.76	14.77	14.65	14.67
4419	NYSE	NEA	Mon, Aug 10, 2020	14.70	14.76	14.67	14.74
4418	NYSE	NEA	Fri, Aug 7, 2020	14.64	14.69	14.64	14.66
4417	NYSE	NEA	Thu, Aug 6, 2020	14.65	14.69	14.64	14.67
4416	NYSE	NEA	Wed, Aug 5, 2020	14.62	14.66	14.62	14.64
4415	NYSE	NEA	Tue, Aug 4, 2020	14.58	14.66	14.57	14.60
4414	NYSE	NEA	Mon, Aug 3, 2020	14.59	14.59	14.54	14.56
4413	NYSE	NEA	Fri, Jul 31, 2020	14.45	14.56	14.45	14.54
4412	NYSE	NEA	Thu, Jul 30, 2020	14.41	14.48	14.41	14.47
4411	NYSE	NEA	Wed, Jul 29, 2020	14.41	14.46	14.40	14.45
4410	NYSE	NEA	Tue, Jul 28, 2020	14.40	14.42	14.35	14.39
4409	NYSE	NEA	Mon, Jul 27, 2020	14.35	14.42	14.35	14.35
4408	NYSE	NEA	Fri, Jul 24, 2020	14.32	14.40	14.30	14.38
4407	NYSE	NEA	Thu, Jul 23, 2020	14.32	14.35	14.30	14.33
4406	NYSE	NEA	Wed, Jul 22, 2020	14.27	14.36	14.27	14.34
4405	NYSE	NEA	Tue, Jul 21, 2020	14.29	14.32	14.27	14.32
4404	NYSE	NEA	Mon, Jul 20, 2020	14.30	14.34	14.29	14.29
4403	NYSE	NEA	Fri, Jul 17, 2020	14.29	14.30	14.27	14.29
4402	NYSE	NEA	Thu, Jul 16, 2020	14.27	14.29	14.24	14.26
4401	NYSE	NEA	Wed, Jul 15, 2020	14.26	14.29	14.22	14.25
4400	NYSE	NEA	Tue, Jul 14, 2020	14.19	14.24	14.19	14.22
4399	NYSE	NEA	Mon, Jul 13, 2020	14.30	14.30	14.26	14.21
4398	NYSE	NEA	Fri, Jul 10, 2020	14.25	14.25	14.19	14.25
4397	NYSE	NEA	Thu, Jul 9, 2020	14.20	14.23	14.15	14.18
4396	NYSE	NEA	Wed, Jul 8, 2020	14.12	14.20	14.12	14.19
4395	NYSE	NEA	Tue, Jul 7, 2020	14.04	14.13	14.00	14.09
4394	NYSE	NEA	Mon, Jul 6, 2020	13.98	14.04	13.97	14.02
4393	NYSE	NEA	Thu, Jul 2, 2020	13.95	14.01	13.94	13.97
4392	NYSE	NEA	Wed, Jul 1, 2020	13.98	14.02	13.92	13.97
4391	NYSE	NEA	Tue, Jun 30, 2020	13.85	13.92	13.81	13.90
4390	NYSE	NEA	Mon, Jun 29, 2020	13.85	13.90	13.82	13.84
4389	NYSE	NEA	Fri, Jun 26, 2020	13.87	13.92	13.84	13.85
4388	NYSE	NEA	Thu, Jun 25, 2020	13.88	13.90	13.81	13.83
4387	NYSE	NEA	Wed, Jun 24, 2020	13.85	13.90	13.78	13.90
4386	NYSE	NEA	Tue, Jun 23, 2020	13.85	13.89	13.84	13.87
4385	NYSE	NEA	Mon, Jun 22, 2020	13.73	13.83	13.72	13.83
4384	NYSE	NEA	Fri, Jun 19, 2020	13.75	13.77	13.71	13.72
4383	NYSE	NEA	Thu, Jun 18, 2020	13.75	13.80	13.74	13.74
4382	NYSE	NEA	Wed, Jun 17, 2020	13.82	13.86	13.77	13.77
4381	NYSE	NEA	Tue, Jun 16, 2020	13.84	13.87	13.81	13.83
4380	NYSE	NEA	Mon, Jun 15, 2020	13.73	13.82	13.73	13.78
4379	NYSE	NEA	Fri, Jun 12, 2020	13.72	13.81	13.72	13.77
4378	NYSE	NEA	Thu, Jun 11, 2020	13.80	13.83	13.69	13.68
4377	NYSE	NEA	Wed, Jun 10, 2020	13.89	13.90	13.84	13.87
4376	NYSE	NEA	Tue, Jun 9, 2020	13.89	13.89	13.85	13.86
4375	NYSE	NEA	Mon, Jun 8, 2020	13.79	13.88	13.79	13.87
4374	NYSE	NEA	Fri, Jun 5, 2020	13.81	13.83	13.78	13.81
4373	NYSE	NEA	Thu, Jun 4, 2020	13.74	13.79	13.72	13.76
4372	NYSE	NEA	Wed, Jun 3, 2020	13.89	13.91	13.75	13.75
4371	NYSE	NEA	Tue, Jun 2, 2020	13.90	13.93	13.85	13.87
4370	NYSE	NEA	Mon, Jun 1, 2020	13.92	13.92	13.86	13.90
4369	NYSE	NEA	Fri, May 29, 2020	13.85	13.88	13.83	13.87
4368	NYSE	NEA	Thu, May 28, 2020	13.74	13.81	13.70	13.81
4367	NYSE	NEA	Wed, May 27, 2020	13.72	13.77	13.66	13.71
4366	NYSE	NEA	Tue, May 26, 2020	13.70	13.74	13.61	13.71
4365	NYSE	NEA	Fri, May 22, 2020	13.45	13.58	13.45	13.58
4364	NYSE	NEA	Thu, May 21, 2020	13.42	13.50	13.42	13.46
4363	NYSE	NEA	Wed, May 20, 2020	13.38	13.44	13.34	13.41
4362	NYSE	NEA	Tue, May 19, 2020	13.32	13.34	13.24	13.28
4361	NYSE	NEA	Mon, May 18, 2020	13.34	13.38	13.25	13.30
4360	NYSE	NEA	Fri, May 15, 2020	13.24	13.35	13.24	13.28
4359	NYSE	NEA	Thu, May 14, 2020	13.19	13.31	13.10	13.29
4358	NYSE	NEA	Wed, May 13, 2020	13.51	13.52	13.29	13.24
4357	NYSE	NEA	Tue, May 12, 2020	13.52	13.55	13.45	13.50
4356	NYSE	NEA	Mon, May 11, 2020	13.46	13.52	13.45	13.47
4355	NYSE	NEA	Fri, May 8, 2020	13.41	13.50	13.36	13.46
4354	NYSE	NEA	Thu, May 7, 2020	13.29	13.40	13.29	13.40
4353	NYSE	NEA	Wed, May 6, 2020	13.16	13.30	13.15	13.22
4352	NYSE	NEA	Tue, May 5, 2020	13.21	13.24	13.16	13.18
4351	NYSE	NEA	Mon, May 4, 2020	13.04	13.19	12.96	13.13
4350	NYSE	NEA	Fri, May 1, 2020	12.89	13.04	12.87	13.01
4349	NYSE	NEA	Thu, Apr 30, 2020	12.85	12.91	12.77	12.91
4348	NYSE	NEA	Wed, Apr 29, 2020	12.80	13.07	12.77	12.90
4347	NYSE	NEA	Tue, Apr 28, 2020	12.81	12.85	12.67	12.74
4346	NYSE	NEA	Mon, Apr 27, 2020	12.90	12.97	12.66	12.72
4345	NYSE	NEA	Fri, Apr 24, 2020	13.21	13.24	12.99	13.03
4344	NYSE	NEA	Thu, Apr 23, 2020	13.43	13.44	13.22	13.26
4343	NYSE	NEA	Wed, Apr 22, 2020	13.55	13.62	13.42	13.47
4342	NYSE	NEA	Tue, Apr 21, 2020	13.53	13.59	13.41	13.53
4341	NYSE	NEA	Mon, Apr 20, 2020	13.62	13.71	13.54	13.63
4340	NYSE	NEA	Fri, Apr 17, 2020	13.60	13.73	13.54	13.70
4339	NYSE	NEA	Thu, Apr 16, 2020	13.84	13.88	13.51	13.54
4338	NYSE	NEA	Wed, Apr 15, 2020	13.80	13.86	13.75	13.84
4337	NYSE	NEA	Tue, Apr 14, 2020	13.85	13.91	13.81	13.90
4336	NYSE	NEA	Mon, Apr 13, 2020	13.84	13.84	13.50	13.75
4335	NYSE	NEA	Thu, Apr 9, 2020	13.52	13.89	13.51	13.84
4334	NYSE	NEA	Wed, Apr 8, 2020	13.12	13.44	13.11	13.42
4333	NYSE	NEA	Tue, Apr 7, 2020	13.17	13.34	13.08	13.13
4332	NYSE	NEA	Mon, Apr 6, 2020	12.82	13.09	12.82	12.93
4331	NYSE	NEA	Fri, Apr 3, 2020	12.85	12.95	12.67	12.73
4330	NYSE	NEA	Thu, Apr 2, 2020	13.00	13.08	12.80	13.00
4329	NYSE	NEA	Wed, Apr 1, 2020	13.48	13.50	13.00	13.07
4328	NYSE	NEA	Tue, Mar 31, 2020	13.65	13.94	13.50	13.54
4327	NYSE	NEA	Mon, Mar 30, 2020	13.30	13.92	13.30	13.74
4326	NYSE	NEA	Fri, Mar 27, 2020	13.26	13.58	13.16	13.25
4325	NYSE	NEA	Thu, Mar 26, 2020	13.00	13.64	13.00	13.54
4324	NYSE	NEA	Wed, Mar 25, 2020	11.95	12.96	11.91	12.90
4323	NYSE	NEA	Tue, Mar 24, 2020	11.69	12.00	11.52	11.93
4322	NYSE	NEA	Mon, Mar 23, 2020	12.07	12.09	11.26	11.55
4321	NYSE	NEA	Fri, Mar 20, 2020	11.80	12.90	11.64	12.17
4320	NYSE	NEA	Thu, Mar 19, 2020	10.86	11.88	10.51	11.80
4319	NYSE	NEA	Wed, Mar 18, 2020	12.65	12.76	10.75	11.23
4318	NYSE	NEA	Tue, Mar 17, 2020	12.81	13.03	12.54	12.95
4317	NYSE	NEA	Mon, Mar 16, 2020	13.08	13.30	12.44	12.77
4316	NYSE	NEA	Fri, Mar 13, 2020	13.48	13.63	13.35	13.58
4315	NYSE	NEA	Thu, Mar 12, 2020	13.05	13.68	12.56	13.27
4314	NYSE	NEA	Wed, Mar 11, 2020	14.59	14.64	14.05	14.08
4313	NYSE	NEA	Tue, Mar 10, 2020	14.81	14.83	14.62	14.64
4312	NYSE	NEA	Mon, Mar 9, 2020	14.94	14.96	14.71	14.78
4311	NYSE	NEA	Fri, Mar 6, 2020	14.89	15.06	14.89	15.04
4310	NYSE	NEA	Thu, Mar 5, 2020	14.93	14.99	14.87	14.89
4309	NYSE	NEA	Wed, Mar 4, 2020	14.91	14.94	14.81	14.94
4308	NYSE	NEA	Tue, Mar 3, 2020	14.88	14.93	14.82	14.91
4307	NYSE	NEA	Mon, Mar 2, 2020	14.68	14.90	14.61	14.86
4306	NYSE	NEA	Fri, Feb 28, 2020	14.72	14.74	14.44	14.67
4305	NYSE	NEA	Thu, Feb 27, 2020	14.85	14.87	14.79	14.80
4304	NYSE	NEA	Wed, Feb 26, 2020	14.88	14.90	14.80	14.84
4303	NYSE	NEA	Tue, Feb 25, 2020	14.90	14.93	14.87	14.88
4302	NYSE	NEA	Mon, Feb 24, 2020	14.85	14.91	14.84	14.89
4301	NYSE	NEA	Fri, Feb 21, 2020	14.83	14.85	14.83	14.85
4300	NYSE	NEA	Thu, Feb 20, 2020	14.79	14.83	14.79	14.81
4299	NYSE	NEA	Wed, Feb 19, 2020	14.79	14.80	14.78	14.80
4298	NYSE	NEA	Tue, Feb 18, 2020	14.79	14.80	14.73	14.78
4297	NYSE	NEA	Fri, Feb 14, 2020	14.78	14.78	14.73	14.75
4296	NYSE	NEA	Thu, Feb 13, 2020	14.77	14.79	14.75	14.77
4295	NYSE	NEA	Wed, Feb 12, 2020	14.83	14.83	14.80	14.77
4294	NYSE	NEA	Tue, Feb 11, 2020	14.80	14.81	14.79	14.81
4293	NYSE	NEA	Mon, Feb 10, 2020	14.78	14.79	14.75	14.79
4292	NYSE	NEA	Fri, Feb 7, 2020	14.74	14.76	14.73	14.75
4291	NYSE	NEA	Thu, Feb 6, 2020	14.74	14.78	14.72	14.72
4290	NYSE	NEA	Wed, Feb 5, 2020	14.74	14.75	14.72	14.72
4289	NYSE	NEA	Tue, Feb 4, 2020	14.73	14.75	14.72	14.74
4288	NYSE	NEA	Mon, Feb 3, 2020	14.77	14.77	14.73	14.73
4287	NYSE	NEA	Fri, Jan 31, 2020	14.72	14.74	14.70	14.74
4286	NYSE	NEA	Thu, Jan 30, 2020	14.72	14.72	14.69	14.70
4285	NYSE	NEA	Wed, Jan 29, 2020	14.65	14.70	14.65	14.70
4284	NYSE	NEA	Tue, Jan 28, 2020	14.65	14.66	14.64	14.65
4283	NYSE	NEA	Mon, Jan 27, 2020	14.64	14.67	14.63	14.65
4282	NYSE	NEA	Fri, Jan 24, 2020	14.58	14.63	14.56	14.63
4281	NYSE	NEA	Thu, Jan 23, 2020	14.52	14.57	14.50	14.57
4280	NYSE	NEA	Wed, Jan 22, 2020	14.51	14.54	14.50	14.52
4279	NYSE	NEA	Tue, Jan 21, 2020	14.48	14.53	14.48	14.50
4278	NYSE	NEA	Fri, Jan 17, 2020	14.45	14.46	14.43	14.45
4277	NYSE	NEA	Thu, Jan 16, 2020	14.47	14.47	14.44	14.46
4276	NYSE	NEA	Wed, Jan 15, 2020	14.44	14.48	14.43	14.47
4275	NYSE	NEA	Tue, Jan 14, 2020	14.44	14.45	14.43	14.44
4274	NYSE	NEA	Mon, Jan 13, 2020	14.49	14.50	14.46	14.43
4273	NYSE	NEA	Fri, Jan 10, 2020	14.46	14.48	14.45	14.47
4272	NYSE	NEA	Thu, Jan 9, 2020	14.42	14.48	14.42	14.44
4271	NYSE	NEA	Wed, Jan 8, 2020	14.43	14.45	14.40	14.42
4270	NYSE	NEA	Tue, Jan 7, 2020	14.38	14.44	14.37	14.41
4269	NYSE	NEA	Mon, Jan 6, 2020	14.41	14.42	14.37	14.37
4268	NYSE	NEA	Fri, Jan 3, 2020	14.33	14.39	14.33	14.39
4267	NYSE	NEA	Thu, Jan 2, 2020	14.39	14.40	14.31	14.33
4266	NYSE	NEA	Tue, Dec 31, 2019	14.36	14.39	14.34	14.38
4265	NYSE	NEA	Mon, Dec 30, 2019	14.32	14.35	14.29	14.35
4264	NYSE	NEA	Fri, Dec 27, 2019	14.30	14.33	14.29	14.33
4263	NYSE	NEA	Thu, Dec 26, 2019	14.29	14.31	14.26	14.30
4262	NYSE	NEA	Tue, Dec 24, 2019	14.30	14.30	14.28	14.29
4261	NYSE	NEA	Mon, Dec 23, 2019	14.28	14.31	14.24	14.29
4260	NYSE	NEA	Fri, Dec 20, 2019	14.28	14.29	14.24	14.26
4259	NYSE	NEA	Thu, Dec 19, 2019	14.30	14.30	14.27	14.28
4258	NYSE	NEA	Wed, Dec 18, 2019	14.29	14.30	14.27	14.29
4257	NYSE	NEA	Tue, Dec 17, 2019	14.26	14.29	14.24	14.28
4256	NYSE	NEA	Mon, Dec 16, 2019	14.29	14.30	14.21	14.25
4255	NYSE	NEA	Fri, Dec 13, 2019	14.23	14.29	14.23	14.29
4254	NYSE	NEA	Thu, Dec 12, 2019	14.31	14.33	14.21	14.23
4253	NYSE	NEA	Wed, Dec 11, 2019	14.31	14.36	14.31	14.31
4252	NYSE	NEA	Tue, Dec 10, 2019	14.30	14.36	14.28	14.32
4251	NYSE	NEA	Mon, Dec 9, 2019	14.26	14.31	14.25	14.30
4250	NYSE	NEA	Fri, Dec 6, 2019	14.25	14.29	14.23	14.29
4249	NYSE	NEA	Thu, Dec 5, 2019	14.22	14.28	14.19	14.28
4248	NYSE	NEA	Wed, Dec 4, 2019	14.20	14.22	14.15	14.22
4247	NYSE	NEA	Tue, Dec 3, 2019	14.12	14.19	14.11	14.17
4246	NYSE	NEA	Mon, Dec 2, 2019	14.08	14.11	14.03	14.10
4245	NYSE	NEA	Fri, Nov 29, 2019	14.07	14.10	14.07	14.10
4244	NYSE	NEA	Wed, Nov 27, 2019	14.08	14.08	14.04	14.07
4243	NYSE	NEA	Tue, Nov 26, 2019	14.06	14.08	14.03	14.08
4242	NYSE	NEA	Mon, Nov 25, 2019	14.07	14.09	14.03	14.06
4241	NYSE	NEA	Fri, Nov 22, 2019	14.02	14.06	14.02	14.06
4240	NYSE	NEA	Thu, Nov 21, 2019	14.04	14.05	14.03	14.04
4239	NYSE	NEA	Wed, Nov 20, 2019	14.03	14.08	14.00	14.04
4238	NYSE	NEA	Tue, Nov 19, 2019	14.05	14.06	13.98	14.04
4237	NYSE	NEA	Mon, Nov 18, 2019	14.01	14.04	13.97	14.04
4236	NYSE	NEA	Fri, Nov 15, 2019	14.08	14.10	14.00	14.00
4235	NYSE	NEA	Thu, Nov 14, 2019	14.09	14.13	14.04	14.09
4234	NYSE	NEA	Wed, Nov 13, 2019	14.12	14.14	14.07	14.08
4233	NYSE	NEA	Tue, Nov 12, 2019	14.11	14.12	14.07	14.08
4232	NYSE	NEA	Mon, Nov 11, 2019	14.14	14.18	14.11	14.12
4231	NYSE	NEA	Fri, Nov 8, 2019	14.14	14.20	14.12	14.14
4230	NYSE	NEA	Thu, Nov 7, 2019	14.22	14.22	14.15	14.17
4229	NYSE	NEA	Wed, Nov 6, 2019	14.25	14.26	14.19	14.25
4228	NYSE	NEA	Tue, Nov 5, 2019	14.19	14.24	14.15	14.23
4227	NYSE	NEA	Mon, Nov 4, 2019	14.22	14.25	14.20	14.25
4226	NYSE	NEA	Fri, Nov 1, 2019	14.27	14.27	14.21	14.25
4225	NYSE	NEA	Thu, Oct 31, 2019	14.17	14.22	14.16	14.20
4224	NYSE	NEA	Wed, Oct 30, 2019	14.05	14.17	14.05	14.15
4223	NYSE	NEA	Tue, Oct 29, 2019	14.00	14.10	13.96	14.09
4222	NYSE	NEA	Mon, Oct 28, 2019	14.04	14.06	13.95	14.00
4221	NYSE	NEA	Fri, Oct 25, 2019	14.20	14.20	14.06	14.09
4220	NYSE	NEA	Thu, Oct 24, 2019	14.17	14.22	14.16	14.19
4219	NYSE	NEA	Wed, Oct 23, 2019	14.22	14.22	14.12	14.17
4218	NYSE	NEA	Tue, Oct 22, 2019	14.12	14.17	14.09	14.17
4217	NYSE	NEA	Mon, Oct 21, 2019	14.11	14.13	13.95	14.08
4216	NYSE	NEA	Fri, Oct 18, 2019	14.17	14.19	14.12	14.16
4215	NYSE	NEA	Thu, Oct 17, 2019	14.20	14.24	14.16	14.17
4214	NYSE	NEA	Wed, Oct 16, 2019	14.24	14.26	14.17	14.21
4213	NYSE	NEA	Tue, Oct 15, 2019	14.28	14.31	14.22	14.22
4212	NYSE	NEA	Mon, Oct 14, 2019	14.26	14.33	14.24	14.30
4211	NYSE	NEA	Fri, Oct 11, 2019	14.24	14.27	14.21	14.25
4210	NYSE	NEA	Thu, Oct 10, 2019	14.32	14.33	14.26	14.27
4209	NYSE	NEA	Wed, Oct 9, 2019	14.36	14.38	14.30	14.31
4208	NYSE	NEA	Tue, Oct 8, 2019	14.34	14.36	14.33	14.35
4207	NYSE	NEA	Mon, Oct 7, 2019	14.34	14.36	14.26	14.31
4206	NYSE	NEA	Fri, Oct 4, 2019	14.34	14.35	14.31	14.34
4205	NYSE	NEA	Thu, Oct 3, 2019	14.29	14.32	14.24	14.30
4204	NYSE	NEA	Wed, Oct 2, 2019	14.30	14.31	14.26	14.28
4203	NYSE	NEA	Tue, Oct 1, 2019	14.30	14.32	14.25	14.29
4202	NYSE	NEA	Mon, Sep 30, 2019	14.27	14.32	14.25	14.31
4201	NYSE	NEA	Fri, Sep 27, 2019	14.26	14.30	14.25	14.27
4200	NYSE	NEA	Thu, Sep 26, 2019	14.22	14.27	14.22	14.26
4199	NYSE	NEA	Wed, Sep 25, 2019	14.24	14.26	14.16	14.22
4198	NYSE	NEA	Tue, Sep 24, 2019	14.22	14.27	14.19	14.24
4197	NYSE	NEA	Mon, Sep 23, 2019	14.15	14.23	14.15	14.22
4196	NYSE	NEA	Fri, Sep 20, 2019	14.10	14.19	14.10	14.15
4195	NYSE	NEA	Thu, Sep 19, 2019	14.15	14.16	14.09	14.14
4194	NYSE	NEA	Wed, Sep 18, 2019	13.98	14.08	13.98	14.06
4193	NYSE	NEA	Tue, Sep 17, 2019	13.92	13.96	13.90	13.95
4192	NYSE	NEA	Mon, Sep 16, 2019	13.93	13.97	13.80	13.89
4191	NYSE	NEA	Fri, Sep 13, 2019	14.14	14.15	13.89	13.93
4190	NYSE	NEA	Thu, Sep 12, 2019	14.30	14.33	14.17	14.17
4189	NYSE	NEA	Wed, Sep 11, 2019	14.36	14.39	14.32	14.31
4188	NYSE	NEA	Tue, Sep 10, 2019	14.38	14.42	14.36	14.38
4187	NYSE	NEA	Mon, Sep 9, 2019	14.33	14.42	14.33	14.41
4186	NYSE	NEA	Fri, Sep 6, 2019	14.39	14.43	14.36	14.42
4185	NYSE	NEA	Thu, Sep 5, 2019	14.40	14.42	14.29	14.39
4184	NYSE	NEA	Wed, Sep 4, 2019	14.41	14.44	14.40	14.41
4183	NYSE	NEA	Tue, Sep 3, 2019	14.39	14.45	14.39	14.42
4182	NYSE	NEA	Fri, Aug 30, 2019	14.36	14.39	14.31	14.34
4181	NYSE	NEA	Thu, Aug 29, 2019	14.36	14.39	14.34	14.35
4180	NYSE	NEA	Wed, Aug 28, 2019	14.35	14.37	14.33	14.35
4179	NYSE	NEA	Tue, Aug 27, 2019	14.35	14.36	14.33	14.34
4178	NYSE	NEA	Mon, Aug 26, 2019	14.33	14.38	14.32	14.34
4177	NYSE	NEA	Fri, Aug 23, 2019	14.33	14.36	14.31	14.31
4176	NYSE	NEA	Thu, Aug 22, 2019	14.34	14.34	14.30	14.31
4175	NYSE	NEA	Wed, Aug 21, 2019	14.35	14.39	14.31	14.34
4174	NYSE	NEA	Tue, Aug 20, 2019	14.38	14.38	14.27	14.33
4173	NYSE	NEA	Mon, Aug 19, 2019	14.33	14.37	14.30	14.33
4172	NYSE	NEA	Fri, Aug 16, 2019	14.32	14.35	14.29	14.32
4171	NYSE	NEA	Thu, Aug 15, 2019	14.34	14.38	14.29	14.33
4170	NYSE	NEA	Wed, Aug 14, 2019	14.32	14.38	14.31	14.31
4169	NYSE	NEA	Tue, Aug 13, 2019	14.40	14.40	14.32	14.30
4168	NYSE	NEA	Mon, Aug 12, 2019	14.36	14.40	14.35	14.37
4167	NYSE	NEA	Fri, Aug 9, 2019	14.31	14.33	14.30	14.32
4166	NYSE	NEA	Thu, Aug 8, 2019	14.29	14.30	14.24	14.30
4165	NYSE	NEA	Wed, Aug 7, 2019	14.28	14.33	14.26	14.27
4164	NYSE	NEA	Tue, Aug 6, 2019	14.21	14.27	14.21	14.27
4163	NYSE	NEA	Mon, Aug 5, 2019	14.21	14.25	14.21	14.22
4162	NYSE	NEA	Fri, Aug 2, 2019	14.16	14.21	14.16	14.20
4161	NYSE	NEA	Thu, Aug 1, 2019	14.20	14.20	14.15	14.18
4160	NYSE	NEA	Wed, Jul 31, 2019	14.11	14.16	14.11	14.14
4159	NYSE	NEA	Tue, Jul 30, 2019	14.11	14.15	14.11	14.12
4158	NYSE	NEA	Mon, Jul 29, 2019	14.07	14.14	14.07	14.11
4157	NYSE	NEA	Fri, Jul 26, 2019	14.07	14.10	14.05	14.10
4156	NYSE	NEA	Thu, Jul 25, 2019	14.09	14.10	14.06	14.08
4155	NYSE	NEA	Wed, Jul 24, 2019	14.07	14.10	14.07	14.08
4154	NYSE	NEA	Tue, Jul 23, 2019	14.07	14.09	14.06	14.06
4153	NYSE	NEA	Mon, Jul 22, 2019	14.06	14.07	14.03	14.06
4152	NYSE	NEA	Fri, Jul 19, 2019	14.04	14.05	14.01	14.03
4151	NYSE	NEA	Thu, Jul 18, 2019	14.00	14.03	13.99	14.02
4150	NYSE	NEA	Wed, Jul 17, 2019	13.95	14.02	13.92	14.02
4149	NYSE	NEA	Tue, Jul 16, 2019	13.93	13.96	13.90	13.95
4148	NYSE	NEA	Mon, Jul 15, 2019	13.91	13.94	13.91	13.94
4147	NYSE	NEA	Fri, Jul 12, 2019	13.90	13.93	13.89	13.92
4146	NYSE	NEA	Thu, Jul 11, 2019	13.92	13.97	13.92	13.90
4145	NYSE	NEA	Wed, Jul 10, 2019	13.90	13.92	13.89	13.92
4144	NYSE	NEA	Tue, Jul 9, 2019	13.86	13.89	13.86	13.88
4143	NYSE	NEA	Mon, Jul 8, 2019	13.85	13.90	13.85	13.86
4142	NYSE	NEA	Fri, Jul 5, 2019	13.89	13.89	13.82	13.85
4141	NYSE	NEA	Wed, Jul 3, 2019	13.87	13.90	13.87	13.89
4140	NYSE	NEA	Tue, Jul 2, 2019	13.88	13.88	13.82	13.85
4139	NYSE	NEA	Mon, Jul 1, 2019	13.87	13.92	13.81	13.81
4138	NYSE	NEA	Fri, Jun 28, 2019	13.84	13.85	13.81	13.81
4137	NYSE	NEA	Thu, Jun 27, 2019	13.80	13.87	13.80	13.84
4136	NYSE	NEA	Wed, Jun 26, 2019	13.77	13.79	13.75	13.78
4135	NYSE	NEA	Tue, Jun 25, 2019	13.77	13.80	13.74	13.78
4134	NYSE	NEA	Mon, Jun 24, 2019	13.72	13.80	13.71	13.78
4133	NYSE	NEA	Fri, Jun 21, 2019	13.73	13.74	13.68	13.69
4132	NYSE	NEA	Thu, Jun 20, 2019	13.70	13.74	13.67	13.72
4131	NYSE	NEA	Wed, Jun 19, 2019	13.60	13.65	13.60	13.64
4130	NYSE	NEA	Tue, Jun 18, 2019	13.67	13.69	13.61	13.61
4129	NYSE	NEA	Mon, Jun 17, 2019	13.67	13.70	13.61	13.62
4128	NYSE	NEA	Fri, Jun 14, 2019	13.65	13.66	13.59	13.65
4127	NYSE	NEA	Thu, Jun 13, 2019	13.57	13.66	13.55	13.64
4126	NYSE	NEA	Wed, Jun 12, 2019	13.63	13.66	13.62	13.59
4125	NYSE	NEA	Tue, Jun 11, 2019	13.65	13.67	13.62	13.64
4124	NYSE	NEA	Mon, Jun 10, 2019	13.58	13.67	13.58	13.65
4123	NYSE	NEA	Fri, Jun 7, 2019	13.55	13.64	13.53	13.60
4122	NYSE	NEA	Thu, Jun 6, 2019	13.53	13.54	13.46	13.50
4121	NYSE	NEA	Wed, Jun 5, 2019	13.54	13.56	13.47	13.49
4120	NYSE	NEA	Tue, Jun 4, 2019	13.59	13.59	13.50	13.51
4119	NYSE	NEA	Mon, Jun 3, 2019	13.48	13.62	13.48	13.56
4118	NYSE	NEA	Fri, May 31, 2019	13.50	13.54	13.49	13.52
4117	NYSE	NEA	Thu, May 30, 2019	13.48	13.50	13.47	13.50
4116	NYSE	NEA	Wed, May 29, 2019	13.55	13.61	13.46	13.48
4115	NYSE	NEA	Tue, May 28, 2019	13.50	13.55	13.50	13.51
4114	NYSE	NEA	Fri, May 24, 2019	13.47	13.50	13.43	13.49
4113	NYSE	NEA	Thu, May 23, 2019	13.51	13.52	13.43	13.45
4112	NYSE	NEA	Wed, May 22, 2019	13.45	13.49	13.44	13.45
4111	NYSE	NEA	Tue, May 21, 2019	13.53	13.53	13.44	13.45
4110	NYSE	NEA	Mon, May 20, 2019	13.50	13.54	13.46	13.50
4109	NYSE	NEA	Fri, May 17, 2019	13.53	13.59	13.51	13.53
4108	NYSE	NEA	Thu, May 16, 2019	13.50	13.50	13.44	13.50
4107	NYSE	NEA	Wed, May 15, 2019	13.54	13.55	13.44	13.45
4106	NYSE	NEA	Tue, May 14, 2019	13.51	13.51	13.43	13.47
4105	NYSE	NEA	Mon, May 13, 2019	13.48	13.55	13.48	13.50
4104	NYSE	NEA	Fri, May 10, 2019	13.48	13.51	13.47	13.50
4103	NYSE	NEA	Thu, May 9, 2019	13.51	13.54	13.46	13.48
4102	NYSE	NEA	Wed, May 8, 2019	13.45	13.52	13.45	13.48
4101	NYSE	NEA	Tue, May 7, 2019	13.47	13.49	13.46	13.46
4100	NYSE	NEA	Mon, May 6, 2019	13.45	13.49	13.42	13.46
4099	NYSE	NEA	Fri, May 3, 2019	13.38	13.50	13.38	13.44
4098	NYSE	NEA	Thu, May 2, 2019	13.43	13.43	13.33	13.40
4097	NYSE	NEA	Wed, May 1, 2019	13.35	13.41	13.32	13.41
4096	NYSE	NEA	Tue, Apr 30, 2019	13.30	13.34	13.30	13.32
4095	NYSE	NEA	Mon, Apr 29, 2019	13.29	13.31	13.25	13.30
4094	NYSE	NEA	Fri, Apr 26, 2019	13.23	13.26	13.22	13.24
4093	NYSE	NEA	Thu, Apr 25, 2019	13.12	13.21	13.12	13.20
4092	NYSE	NEA	Wed, Apr 24, 2019	13.07	13.13	13.06	13.12
4091	NYSE	NEA	Tue, Apr 23, 2019	12.99	13.07	12.98	13.04
4090	NYSE	NEA	Mon, Apr 22, 2019	12.98	13.00	12.94	12.99
4089	NYSE	NEA	Thu, Apr 18, 2019	13.06	13.09	12.98	12.98
4088	NYSE	NEA	Wed, Apr 17, 2019	13.02	13.09	13.02	13.04
4087	NYSE	NEA	Tue, Apr 16, 2019	13.13	13.15	12.98	13.01
4086	NYSE	NEA	Mon, Apr 15, 2019	13.13	13.14	13.10	13.14
4085	NYSE	NEA	Fri, Apr 12, 2019	13.15	13.17	13.07	13.11
4084	NYSE	NEA	Thu, Apr 11, 2019	13.22	13.23	13.20	13.17
4083	NYSE	NEA	Wed, Apr 10, 2019	13.25	13.26	13.22	13.22
4082	NYSE	NEA	Tue, Apr 9, 2019	13.25	13.27	13.20	13.24
4081	NYSE	NEA	Mon, Apr 8, 2019	13.23	13.24	13.18	13.20
4080	NYSE	NEA	Fri, Apr 5, 2019	13.27	13.29	13.19	13.20
4079	NYSE	NEA	Thu, Apr 4, 2019	13.35	13.35	13.29	13.29
4078	NYSE	NEA	Wed, Apr 3, 2019	13.34	13.37	13.30	13.34
4077	NYSE	NEA	Tue, Apr 2, 2019	13.32	13.36	13.32	13.33
4076	NYSE	NEA	Mon, Apr 1, 2019	13.35	13.36	13.31	13.35
4075	NYSE	NEA	Fri, Mar 29, 2019	13.37	13.37	13.32	13.36
4074	NYSE	NEA	Thu, Mar 28, 2019	13.36	13.38	13.34	13.35
4073	NYSE	NEA	Wed, Mar 27, 2019	13.37	13.38	13.34	13.35
4072	NYSE	NEA	Tue, Mar 26, 2019	13.34	13.38	13.34	13.36
4071	NYSE	NEA	Mon, Mar 25, 2019	13.38	13.40	13.35	13.37
4070	NYSE	NEA	Fri, Mar 22, 2019	13.33	13.41	13.33	13.38
4069	NYSE	NEA	Thu, Mar 21, 2019	13.30	13.35	13.28	13.31
4068	NYSE	NEA	Wed, Mar 20, 2019	13.24	13.30	13.24	13.30
4067	NYSE	NEA	Tue, Mar 19, 2019	13.19	13.25	13.14	13.24
4066	NYSE	NEA	Mon, Mar 18, 2019	13.14	13.15	13.09	13.15
4065	NYSE	NEA	Fri, Mar 15, 2019	13.16	13.18	13.07	13.09
4064	NYSE	NEA	Thu, Mar 14, 2019	13.24	13.24	13.15	13.15
4063	NYSE	NEA	Wed, Mar 13, 2019	13.23	13.27	13.21	13.22
4062	NYSE	NEA	Tue, Mar 12, 2019	13.18	13.25	13.16	13.22
4061	NYSE	NEA	Mon, Mar 11, 2019	13.19	13.19	13.14	13.17
4060	NYSE	NEA	Fri, Mar 8, 2019	13.18	13.21	13.15	13.15
4059	NYSE	NEA	Thu, Mar 7, 2019	13.16	13.24	13.16	13.22
4058	NYSE	NEA	Wed, Mar 6, 2019	13.17	13.18	13.13	13.15
4057	NYSE	NEA	Tue, Mar 5, 2019	13.12	13.17	13.10	13.17
4056	NYSE	NEA	Mon, Mar 4, 2019	13.09	13.13	13.07	13.11
4055	NYSE	NEA	Fri, Mar 1, 2019	13.10	13.10	13.04	13.07
4054	NYSE	NEA	Thu, Feb 28, 2019	13.04	13.09	13.03	13.07
4053	NYSE	NEA	Wed, Feb 27, 2019	13.01	13.06	13.01	13.05
4052	NYSE	NEA	Tue, Feb 26, 2019	13.00	13.01	12.98	13.00
4051	NYSE	NEA	Mon, Feb 25, 2019	13.03	13.04	12.97	12.97
4050	NYSE	NEA	Fri, Feb 22, 2019	13.01	13.05	12.99	13.03
4049	NYSE	NEA	Thu, Feb 21, 2019	13.01	13.04	12.98	13.01
4048	NYSE	NEA	Wed, Feb 20, 2019	13.01	13.04	12.99	13.04
4047	NYSE	NEA	Tue, Feb 19, 2019	13.08	13.08	12.98	12.99
4046	NYSE	NEA	Fri, Feb 15, 2019	13.10	13.10	13.03	13.05
4045	NYSE	NEA	Thu, Feb 14, 2019	13.06	13.11	13.03	13.09
4044	NYSE	NEA	Wed, Feb 13, 2019	13.05	13.09	13.03	13.04
4043	NYSE	NEA	Tue, Feb 12, 2019	13.03	13.06	13.03	13.05
4042	NYSE	NEA	Mon, Feb 11, 2019	13.06	13.08	13.03	13.04
4041	NYSE	NEA	Fri, Feb 8, 2019	12.97	13.05	12.97	13.05
4040	NYSE	NEA	Thu, Feb 7, 2019	12.93	12.99	12.93	12.98
4039	NYSE	NEA	Wed, Feb 6, 2019	12.94	12.98	12.91	12.96
4038	NYSE	NEA	Tue, Feb 5, 2019	12.92	12.93	12.89	12.91
4037	NYSE	NEA	Mon, Feb 4, 2019	12.92	12.94	12.89	12.90
4036	NYSE	NEA	Fri, Feb 1, 2019	12.86	12.97	12.86	12.88
4035	NYSE	NEA	Thu, Jan 31, 2019	12.80	12.88	12.79	12.86
4034	NYSE	NEA	Wed, Jan 30, 2019	12.80	12.82	12.76	12.79
4033	NYSE	NEA	Tue, Jan 29, 2019	12.77	12.80	12.76	12.78
4032	NYSE	NEA	Mon, Jan 28, 2019	12.86	12.88	12.77	12.79
4031	NYSE	NEA	Fri, Jan 25, 2019	12.94	12.96	12.85	12.87
4030	NYSE	NEA	Thu, Jan 24, 2019	12.89	12.96	12.89	12.92
4029	NYSE	NEA	Wed, Jan 23, 2019	12.83	12.87	12.81	12.87
4028	NYSE	NEA	Tue, Jan 22, 2019	12.80	12.85	12.77	12.82
4027	NYSE	NEA	Fri, Jan 18, 2019	12.76	12.82	12.73	12.80
4026	NYSE	NEA	Thu, Jan 17, 2019	12.84	12.84	12.75	12.76
4025	NYSE	NEA	Wed, Jan 16, 2019	12.77	12.82	12.77	12.82
4024	NYSE	NEA	Tue, Jan 15, 2019	12.80	12.82	12.75	12.78
4023	NYSE	NEA	Mon, Jan 14, 2019	12.75	12.81	12.74	12.78
4022	NYSE	NEA	Fri, Jan 11, 2019	12.72	12.86	12.71	12.84
4021	NYSE	NEA	Thu, Jan 10, 2019	12.63	12.72	12.63	12.69
4020	NYSE	NEA	Wed, Jan 9, 2019	12.72	12.76	12.64	12.64
4019	NYSE	NEA	Tue, Jan 8, 2019	12.70	12.73	12.66	12.72
4018	NYSE	NEA	Mon, Jan 7, 2019	12.62	12.68	12.61	12.64
4017	NYSE	NEA	Fri, Jan 4, 2019	12.54	12.57	12.48	12.56
4016	NYSE	NEA	Thu, Jan 3, 2019	12.51	12.59	12.51	12.57
4015	NYSE	NEA	Wed, Jan 2, 2019	12.31	12.50	12.30	12.50
4014	NYSE	NEA	Mon, Dec 31, 2018	12.33	12.35	12.23	12.31
4013	NYSE	NEA	Fri, Dec 28, 2018	12.26	12.33	12.23	12.32
4012	NYSE	NEA	Thu, Dec 27, 2018	12.19	12.29	12.19	12.28
4011	NYSE	NEA	Wed, Dec 26, 2018	12.30	12.35	12.18	12.20
4010	NYSE	NEA	Mon, Dec 24, 2018	12.33	12.35	12.29	12.30
4009	NYSE	NEA	Fri, Dec 21, 2018	12.27	12.42	12.24	12.37
4008	NYSE	NEA	Thu, Dec 20, 2018	12.38	12.42	12.32	12.32
4007	NYSE	NEA	Wed, Dec 19, 2018	12.27	12.40	12.25	12.37
4006	NYSE	NEA	Tue, Dec 18, 2018	12.22	12.31	12.22	12.26
4005	NYSE	NEA	Mon, Dec 17, 2018	12.27	12.32	12.22	12.22
4004	NYSE	NEA	Fri, Dec 14, 2018	12.33	12.36	12.20	12.27
4003	NYSE	NEA	Thu, Dec 13, 2018	12.36	12.40	12.33	12.33
4002	NYSE	NEA	Wed, Dec 12, 2018	12.47	12.48	12.38	12.37
4001	NYSE	NEA	Tue, Dec 11, 2018	12.56	12.60	12.43	12.46
4000	NYSE	NEA	Mon, Dec 10, 2018	12.54	12.58	12.53	12.56
3999	NYSE	NEA	Fri, Dec 7, 2018	12.52	12.55	12.50	12.52
3998	NYSE	NEA	Thu, Dec 6, 2018	12.46	12.56	12.46	12.52
3997	NYSE	NEA	Tue, Dec 4, 2018	12.45	12.53	12.45	12.53
3996	NYSE	NEA	Mon, Dec 3, 2018	12.48	12.48	12.39	12.43
3995	NYSE	NEA	Fri, Nov 30, 2018	12.39	12.44	12.36	12.43
3994	NYSE	NEA	Thu, Nov 29, 2018	12.28	12.40	12.28	12.39
3993	NYSE	NEA	Wed, Nov 28, 2018	12.18	12.32	12.11	12.30
3992	NYSE	NEA	Tue, Nov 27, 2018	12.09	12.15	12.09	12.14
3991	NYSE	NEA	Mon, Nov 26, 2018	12.16	12.16	12.10	12.11
3990	NYSE	NEA	Fri, Nov 23, 2018	12.15	12.15	12.11	12.14
3989	NYSE	NEA	Wed, Nov 21, 2018	12.17	12.19	12.13	12.14
3988	NYSE	NEA	Tue, Nov 20, 2018	12.24	12.24	12.15	12.17
3987	NYSE	NEA	Mon, Nov 19, 2018	12.28	12.32	12.24	12.24
3986	NYSE	NEA	Fri, Nov 16, 2018	12.32	12.32	12.27	12.30
3985	NYSE	NEA	Thu, Nov 15, 2018	12.31	12.33	12.29	12.29
3984	NYSE	NEA	Wed, Nov 14, 2018	12.33	12.33	12.27	12.31
3983	NYSE	NEA	Tue, Nov 13, 2018	12.30	12.39	12.28	12.32
3982	NYSE	NEA	Mon, Nov 12, 2018	12.27	12.31	12.25	12.30
3981	NYSE	NEA	Fri, Nov 9, 2018	12.29	12.30	12.26	12.28
3980	NYSE	NEA	Thu, Nov 8, 2018	12.22	12.28	12.21	12.28
3979	NYSE	NEA	Wed, Nov 7, 2018	12.14	12.22	12.14	12.22
3978	NYSE	NEA	Tue, Nov 6, 2018	12.10	12.15	12.10	12.14
3977	NYSE	NEA	Mon, Nov 5, 2018	12.07	12.15	12.06	12.13
3976	NYSE	NEA	Fri, Nov 2, 2018	12.10	12.12	12.06	12.09
3975	NYSE	NEA	Thu, Nov 1, 2018	12.11	12.13	12.09	12.12
3974	NYSE	NEA	Wed, Oct 31, 2018	12.12	12.13	12.08	12.13
3973	NYSE	NEA	Tue, Oct 30, 2018	12.09	12.14	12.09	12.12
3972	NYSE	NEA	Mon, Oct 29, 2018	12.16	12.17	12.12	12.14
3971	NYSE	NEA	Fri, Oct 26, 2018	12.18	12.25	12.17	12.20
3970	NYSE	NEA	Thu, Oct 25, 2018	12.14	12.22	12.09	12.21
3969	NYSE	NEA	Wed, Oct 24, 2018	12.16	12.20	12.11	12.18
3968	NYSE	NEA	Tue, Oct 23, 2018	12.16	12.18	12.12	12.16
3967	NYSE	NEA	Mon, Oct 22, 2018	12.12	12.15	12.12	12.13
3966	NYSE	NEA	Fri, Oct 19, 2018	12.12	12.15	12.10	12.12
3965	NYSE	NEA	Thu, Oct 18, 2018	12.13	12.14	12.08	12.13
3964	NYSE	NEA	Wed, Oct 17, 2018	12.15	12.20	12.09	12.15
3963	NYSE	NEA	Tue, Oct 16, 2018	12.06	12.13	12.05	12.10
3962	NYSE	NEA	Mon, Oct 15, 2018	12.06	12.10	12.03	12.04
3961	NYSE	NEA	Fri, Oct 12, 2018	12.08	12.12	12.05	12.06
3960	NYSE	NEA	Thu, Oct 11, 2018	12.08	12.13	12.07	12.08
3959	NYSE	NEA	Wed, Oct 10, 2018	12.15	12.15	12.09	12.11
3958	NYSE	NEA	Tue, Oct 9, 2018	12.17	12.26	12.15	12.19
3957	NYSE	NEA	Mon, Oct 8, 2018	12.20	12.25	12.16	12.16
3956	NYSE	NEA	Fri, Oct 5, 2018	12.24	12.26	12.20	12.24
3955	NYSE	NEA	Thu, Oct 4, 2018	12.48	12.52	12.26	12.29
3954	NYSE	NEA	Wed, Oct 3, 2018	12.63	12.63	12.50	12.52
3953	NYSE	NEA	Tue, Oct 2, 2018	12.63	12.71	12.60	12.63
3952	NYSE	NEA	Mon, Oct 1, 2018	12.67	12.70	12.61	12.63
3951	NYSE	NEA	Fri, Sep 28, 2018	12.61	12.66	12.60	12.66
3950	NYSE	NEA	Thu, Sep 27, 2018	12.52	12.64	12.52	12.59
3949	NYSE	NEA	Wed, Sep 26, 2018	12.53	12.60	12.48	12.54
3948	NYSE	NEA	Tue, Sep 25, 2018	12.60	12.61	12.50	12.53
3947	NYSE	NEA	Mon, Sep 24, 2018	12.69	12.70	12.59	12.59
3946	NYSE	NEA	Fri, Sep 21, 2018	12.72	12.73	12.68	12.69
3945	NYSE	NEA	Thu, Sep 20, 2018	12.77	12.81	12.73	12.76
3944	NYSE	NEA	Wed, Sep 19, 2018	12.77	12.82	12.77	12.77
3943	NYSE	NEA	Tue, Sep 18, 2018	12.74	12.83	12.73	12.79
3942	NYSE	NEA	Mon, Sep 17, 2018	12.85	12.87	12.76	12.76
3941	NYSE	NEA	Fri, Sep 14, 2018	12.92	12.94	12.87	12.87
3940	NYSE	NEA	Thu, Sep 13, 2018	12.93	12.98	12.92	12.97
3939	NYSE	NEA	Wed, Sep 12, 2018	12.96	12.99	12.95	12.91
3938	NYSE	NEA	Tue, Sep 11, 2018	13.00	13.02	12.97	12.97
3937	NYSE	NEA	Mon, Sep 10, 2018	13.00	13.05	13.00	13.01
3936	NYSE	NEA	Fri, Sep 7, 2018	13.00	13.03	12.97	13.02
3935	NYSE	NEA	Thu, Sep 6, 2018	12.91	13.03	12.91	13.01
3934	NYSE	NEA	Wed, Sep 5, 2018	12.92	12.96	12.90	12.92
3933	NYSE	NEA	Tue, Sep 4, 2018	12.94	12.96	12.91	12.92
3932	NYSE	NEA	Fri, Aug 31, 2018	12.95	12.99	12.94	12.95
3931	NYSE	NEA	Thu, Aug 30, 2018	12.94	12.98	12.94	12.96
3930	NYSE	NEA	Wed, Aug 29, 2018	12.93	12.96	12.92	12.94
3929	NYSE	NEA	Tue, Aug 28, 2018	12.93	12.95	12.92	12.94
3928	NYSE	NEA	Mon, Aug 27, 2018	12.93	12.95	12.92	12.93
3927	NYSE	NEA	Fri, Aug 24, 2018	12.94	12.96	12.92	12.93
3926	NYSE	NEA	Thu, Aug 23, 2018	12.94	12.97	12.94	12.94
3925	NYSE	NEA	Wed, Aug 22, 2018	12.97	12.98	12.93	12.94
3924	NYSE	NEA	Tue, Aug 21, 2018	12.95	12.96	12.93	12.94
3923	NYSE	NEA	Mon, Aug 20, 2018	12.95	12.98	12.93	12.98
3922	NYSE	NEA	Fri, Aug 17, 2018	12.95	12.98	12.93	12.95
3921	NYSE	NEA	Thu, Aug 16, 2018	12.99	13.01	12.93	12.94
3920	NYSE	NEA	Wed, Aug 15, 2018	12.96	13.00	12.94	12.99
3919	NYSE	NEA	Tue, Aug 14, 2018	12.96	12.97	12.94	12.96
3918	NYSE	NEA	Mon, Aug 13, 2018	13.00	13.02	12.97	12.93
3917	NYSE	NEA	Fri, Aug 10, 2018	12.96	13.00	12.95	13.00
3916	NYSE	NEA	Thu, Aug 9, 2018	12.95	12.98	12.93	12.97
3915	NYSE	NEA	Wed, Aug 8, 2018	13.02	13.03	12.96	12.96
3914	NYSE	NEA	Tue, Aug 7, 2018	13.05	13.05	13.01	13.04
3913	NYSE	NEA	Mon, Aug 6, 2018	13.07	13.07	13.01	13.02
3912	NYSE	NEA	Fri, Aug 3, 2018	13.01	13.07	12.99	13.06
3911	NYSE	NEA	Thu, Aug 2, 2018	12.96	13.05	12.96	13.04
3910	NYSE	NEA	Wed, Aug 1, 2018	12.99	13.01	12.95	12.96
3909	NYSE	NEA	Tue, Jul 31, 2018	12.97	12.99	12.96	12.99
3908	NYSE	NEA	Mon, Jul 30, 2018	13.01	13.02	12.93	12.96
3907	NYSE	NEA	Fri, Jul 27, 2018	13.04	13.04	13.00	13.02
3906	NYSE	NEA	Thu, Jul 26, 2018	13.03	13.04	13.00	13.02
3905	NYSE	NEA	Wed, Jul 25, 2018	13.05	13.06	13.02	13.03
3904	NYSE	NEA	Tue, Jul 24, 2018	13.05	13.07	13.03	13.06
3903	NYSE	NEA	Mon, Jul 23, 2018	13.04	13.07	13.03	13.06
3902	NYSE	NEA	Fri, Jul 20, 2018	13.03	13.07	13.03	13.05
3901	NYSE	NEA	Thu, Jul 19, 2018	13.04	13.06	13.02	13.04
3900	NYSE	NEA	Wed, Jul 18, 2018	12.98	13.09	12.95	13.07
3899	NYSE	NEA	Tue, Jul 17, 2018	12.98	13.02	12.95	12.97
3898	NYSE	NEA	Mon, Jul 16, 2018	12.95	12.99	12.95	12.98
3897	NYSE	NEA	Fri, Jul 13, 2018	12.95	13.00	12.93	12.98
3896	NYSE	NEA	Thu, Jul 12, 2018	12.95	12.97	12.93	12.95
3895	NYSE	NEA	Wed, Jul 11, 2018	12.97	13.02	12.95	12.95
3894	NYSE	NEA	Tue, Jul 10, 2018	12.98	13.03	12.97	12.97
3893	NYSE	NEA	Mon, Jul 9, 2018	13.00	13.03	12.99	12.99
3892	NYSE	NEA	Fri, Jul 6, 2018	13.00	13.02	12.99	13.02
3891	NYSE	NEA	Thu, Jul 5, 2018	13.01	13.01	12.98	12.99
3890	NYSE	NEA	Tue, Jul 3, 2018	13.01	13.06	13.01	13.03
3889	NYSE	NEA	Mon, Jul 2, 2018	13.05	13.09	13.02	13.03
3888	NYSE	NEA	Fri, Jun 29, 2018	13.01	13.06	13.01	13.01
3887	NYSE	NEA	Thu, Jun 28, 2018	13.01	13.06	12.99	13.01
3886	NYSE	NEA	Wed, Jun 27, 2018	12.99	13.01	12.98	13.01
3885	NYSE	NEA	Tue, Jun 26, 2018	12.94	13.00	12.94	13.00
3884	NYSE	NEA	Mon, Jun 25, 2018	12.95	12.97	12.94	12.94
3883	NYSE	NEA	Fri, Jun 22, 2018	12.98	12.99	12.94	12.95
3882	NYSE	NEA	Thu, Jun 21, 2018	12.98	13.00	12.96	12.96
3881	NYSE	NEA	Wed, Jun 20, 2018	12.96	12.99	12.95	12.96
3880	NYSE	NEA	Tue, Jun 19, 2018	12.95	13.00	12.92	12.97
3879	NYSE	NEA	Mon, Jun 18, 2018	12.94	12.96	12.90	12.95
3878	NYSE	NEA	Fri, Jun 15, 2018	12.96	13.00	12.88	12.91
3877	NYSE	NEA	Thu, Jun 14, 2018	12.94	12.98	12.89	12.98
3876	NYSE	NEA	Wed, Jun 13, 2018	12.99	13.05	12.94	12.89
3875	NYSE	NEA	Tue, Jun 12, 2018	12.96	13.01	12.96	13.01
3874	NYSE	NEA	Mon, Jun 11, 2018	12.98	12.99	12.95	12.97
3873	NYSE	NEA	Fri, Jun 8, 2018	12.99	13.02	12.97	12.98
3872	NYSE	NEA	Thu, Jun 7, 2018	12.94	13.00	12.92	13.00
3871	NYSE	NEA	Wed, Jun 6, 2018	12.95	12.97	12.94	12.94
3870	NYSE	NEA	Tue, Jun 5, 2018	13.00	13.02	12.95	12.97
3869	NYSE	NEA	Mon, Jun 4, 2018	13.03	13.04	13.00	13.02
3868	NYSE	NEA	Fri, Jun 1, 2018	13.05	13.07	13.02	13.04
3867	NYSE	NEA	Thu, May 31, 2018	12.99	13.05	12.97	13.04
3866	NYSE	NEA	Wed, May 30, 2018	12.99	13.00	12.95	12.97
3865	NYSE	NEA	Tue, May 29, 2018	12.98	13.01	12.97	12.99
3864	NYSE	NEA	Fri, May 25, 2018	12.92	12.96	12.92	12.96
3863	NYSE	NEA	Thu, May 24, 2018	12.88	12.94	12.88	12.90
3862	NYSE	NEA	Wed, May 23, 2018	12.83	12.89	12.81	12.86
3861	NYSE	NEA	Tue, May 22, 2018	12.83	12.84	12.80	12.82
3860	NYSE	NEA	Mon, May 21, 2018	12.83	12.85	12.79	12.83
3859	NYSE	NEA	Fri, May 18, 2018	12.80	12.83	12.78	12.82
3858	NYSE	NEA	Thu, May 17, 2018	12.84	12.84	12.80	12.81
3857	NYSE	NEA	Wed, May 16, 2018	12.87	12.87	12.82	12.83
3856	NYSE	NEA	Tue, May 15, 2018	12.91	12.92	12.84	12.84
3855	NYSE	NEA	Mon, May 14, 2018	12.93	12.95	12.92	12.94
3854	NYSE	NEA	Fri, May 11, 2018	12.97	12.98	12.94	12.96
3853	NYSE	NEA	Thu, May 10, 2018	12.93	12.98	12.93	12.97
3852	NYSE	NEA	Wed, May 9, 2018	12.92	12.93	12.90	12.92
3851	NYSE	NEA	Tue, May 8, 2018	12.92	12.94	12.91	12.93
3850	NYSE	NEA	Mon, May 7, 2018	12.94	12.96	12.92	12.93
3849	NYSE	NEA	Fri, May 4, 2018	12.91	12.94	12.90	12.94
3848	NYSE	NEA	Thu, May 3, 2018	12.85	12.92	12.85	12.90
3847	NYSE	NEA	Wed, May 2, 2018	12.79	12.88	12.79	12.86
3846	NYSE	NEA	Tue, May 1, 2018	12.80	12.81	12.76	12.81
3845	NYSE	NEA	Mon, Apr 30, 2018	12.81	12.83	12.77	12.79
3844	NYSE	NEA	Fri, Apr 27, 2018	12.76	12.82	12.76	12.81
3843	NYSE	NEA	Thu, Apr 26, 2018	12.72	12.79	12.71	12.79
3842	NYSE	NEA	Wed, Apr 25, 2018	12.75	12.75	12.70	12.70
3841	NYSE	NEA	Tue, Apr 24, 2018	12.79	12.81	12.75	12.76
3840	NYSE	NEA	Mon, Apr 23, 2018	12.81	12.82	12.79	12.80
3839	NYSE	NEA	Fri, Apr 20, 2018	12.80	12.85	12.80	12.84
3838	NYSE	NEA	Thu, Apr 19, 2018	12.81	12.83	12.79	12.80
3837	NYSE	NEA	Wed, Apr 18, 2018	12.87	12.90	12.83	12.83
3836	NYSE	NEA	Tue, Apr 17, 2018	12.91	12.95	12.89	12.89
3835	NYSE	NEA	Mon, Apr 16, 2018	12.85	12.98	12.85	12.91
3834	NYSE	NEA	Fri, Apr 13, 2018	12.91	12.94	12.90	12.90
3833	NYSE	NEA	Thu, Apr 12, 2018	12.94	12.97	12.91	12.92
3832	NYSE	NEA	Wed, Apr 11, 2018	12.98	13.02	12.98	12.96
3831	NYSE	NEA	Tue, Apr 10, 2018	12.96	13.02	12.96	12.97
3830	NYSE	NEA	Mon, Apr 9, 2018	12.97	12.99	12.96	12.99
3829	NYSE	NEA	Fri, Apr 6, 2018	12.96	13.03	12.96	12.97
3828	NYSE	NEA	Thu, Apr 5, 2018	12.94	12.98	12.93	12.98
3827	NYSE	NEA	Wed, Apr 4, 2018	13.02	13.02	12.94	12.96
3826	NYSE	NEA	Tue, Apr 3, 2018	12.99	13.02	12.95	13.01
3825	NYSE	NEA	Mon, Apr 2, 2018	13.04	13.04	12.97	12.97
3824	NYSE	NEA	Thu, Mar 29, 2018	12.93	13.01	12.93	13.00
3823	NYSE	NEA	Wed, Mar 28, 2018	12.94	12.98	12.90	12.91
3822	NYSE	NEA	Tue, Mar 27, 2018	12.93	12.94	12.84	12.92
3821	NYSE	NEA	Mon, Mar 26, 2018	12.88	12.91	12.84	12.91
3820	NYSE	NEA	Fri, Mar 23, 2018	12.96	12.96	12.84	12.87
3819	NYSE	NEA	Thu, Mar 22, 2018	12.88	12.98	12.86	12.98
3818	NYSE	NEA	Wed, Mar 21, 2018	12.87	12.88	12.80	12.88
3817	NYSE	NEA	Tue, Mar 20, 2018	12.87	12.92	12.83	12.89
3816	NYSE	NEA	Mon, Mar 19, 2018	12.88	12.91	12.84	12.87
3815	NYSE	NEA	Fri, Mar 16, 2018	12.86	12.96	12.86	12.93
3814	NYSE	NEA	Thu, Mar 15, 2018	12.95	12.98	12.87	12.88
3813	NYSE	NEA	Wed, Mar 14, 2018	12.94	13.00	12.94	12.95
3812	NYSE	NEA	Tue, Mar 13, 2018	13.03	13.05	13.01	12.95
3811	NYSE	NEA	Mon, Mar 12, 2018	13.00	13.03	12.99	13.02
3810	NYSE	NEA	Fri, Mar 9, 2018	12.97	13.00	12.96	13.00
3809	NYSE	NEA	Thu, Mar 8, 2018	12.96	12.99	12.95	12.96
3808	NYSE	NEA	Wed, Mar 7, 2018	12.98	13.00	12.95	12.96
3807	NYSE	NEA	Tue, Mar 6, 2018	13.00	13.03	12.96	13.01
3806	NYSE	NEA	Mon, Mar 5, 2018	13.00	13.04	12.96	12.97
3805	NYSE	NEA	Fri, Mar 2, 2018	12.96	13.00	12.94	12.98
3804	NYSE	NEA	Thu, Mar 1, 2018	13.03	13.06	12.97	13.00
3803	NYSE	NEA	Wed, Feb 28, 2018	13.11	13.11	12.97	13.03
3802	NYSE	NEA	Tue, Feb 27, 2018	13.11	13.13	13.04	13.08
3801	NYSE	NEA	Mon, Feb 26, 2018	13.07	13.10	13.05	13.07
3800	NYSE	NEA	Fri, Feb 23, 2018	12.97	13.06	12.96	13.06
3799	NYSE	NEA	Thu, Feb 22, 2018	13.08	13.10	12.93	12.94
3798	NYSE	NEA	Wed, Feb 21, 2018	13.23	13.24	13.08	13.08
3797	NYSE	NEA	Tue, Feb 20, 2018	13.25	13.28	13.17	13.21
3796	NYSE	NEA	Fri, Feb 16, 2018	13.21	13.26	13.20	13.26
3795	NYSE	NEA	Thu, Feb 15, 2018	13.15	13.22	13.13	13.21
3794	NYSE	NEA	Wed, Feb 14, 2018	13.06	13.16	13.01	13.14
3793	NYSE	NEA	Tue, Feb 13, 2018	13.01	13.13	13.00	13.06
3792	NYSE	NEA	Mon, Feb 12, 2018	12.99	13.03	12.97	13.01
3791	NYSE	NEA	Fri, Feb 9, 2018	12.99	13.03	12.95	12.99
3790	NYSE	NEA	Thu, Feb 8, 2018	13.00	13.04	12.97	13.04
3789	NYSE	NEA	Wed, Feb 7, 2018	12.95	13.07	12.95	13.05
3788	NYSE	NEA	Tue, Feb 6, 2018	12.81	13.02	12.80	13.02
3787	NYSE	NEA	Mon, Feb 5, 2018	12.91	12.93	12.82	12.90
3786	NYSE	NEA	Fri, Feb 2, 2018	12.95	12.97	12.90	12.94
3785	NYSE	NEA	Thu, Feb 1, 2018	13.02	13.06	12.97	12.98
3784	NYSE	NEA	Wed, Jan 31, 2018	13.00	13.07	12.97	13.02
3783	NYSE	NEA	Tue, Jan 30, 2018	13.04	13.04	12.92	12.99
3782	NYSE	NEA	Mon, Jan 29, 2018	13.20	13.21	13.06	13.07
3781	NYSE	NEA	Fri, Jan 26, 2018	13.37	13.37	13.28	13.31
3780	NYSE	NEA	Thu, Jan 25, 2018	13.44	13.44	13.37	13.37
3779	NYSE	NEA	Wed, Jan 24, 2018	13.49	13.50	13.43	13.43
3778	NYSE	NEA	Tue, Jan 23, 2018	13.50	13.54	13.48	13.50
3777	NYSE	NEA	Mon, Jan 22, 2018	13.48	13.49	13.42	13.48
3776	NYSE	NEA	Fri, Jan 19, 2018	13.55	13.55	13.45	13.48
3775	NYSE	NEA	Thu, Jan 18, 2018	13.50	13.53	13.49	13.52
3774	NYSE	NEA	Wed, Jan 17, 2018	13.52	13.56	13.52	13.55
3773	NYSE	NEA	Tue, Jan 16, 2018	13.60	13.60	13.49	13.51
3772	NYSE	NEA	Fri, Jan 12, 2018	13.60	13.63	13.55	13.56
3771	NYSE	NEA	Thu, Jan 11, 2018	13.65	13.67	13.60	13.63
3770	NYSE	NEA	Wed, Jan 10, 2018	13.79	13.81	13.68	13.63
3769	NYSE	NEA	Tue, Jan 9, 2018	13.81	13.84	13.79	13.83
3768	NYSE	NEA	Mon, Jan 8, 2018	13.84	13.88	13.81	13.81
3767	NYSE	NEA	Fri, Jan 5, 2018	13.81	13.85	13.78	13.84
3766	NYSE	NEA	Thu, Jan 4, 2018	13.82	13.89	13.79	13.80
3765	NYSE	NEA	Wed, Jan 3, 2018	13.80	13.89	13.79	13.87
3764	NYSE	NEA	Tue, Jan 2, 2018	13.73	13.79	13.72	13.77
3763	NYSE	NEA	Fri, Dec 29, 2017	13.75	13.79	13.73	13.75
3762	NYSE	NEA	Thu, Dec 28, 2017	13.71	13.79	13.70	13.74
3761	NYSE	NEA	Wed, Dec 27, 2017	13.69	13.75	13.66	13.71
3760	NYSE	NEA	Tue, Dec 26, 2017	13.65	13.67	13.61	13.65
3759	NYSE	NEA	Fri, Dec 22, 2017	13.64	13.67	13.63	13.63
3758	NYSE	NEA	Thu, Dec 21, 2017	13.60	13.67	13.60	13.64
3757	NYSE	NEA	Wed, Dec 20, 2017	13.63	13.67	13.56	13.63
3756	NYSE	NEA	Tue, Dec 19, 2017	13.70	13.72	13.67	13.67
3755	NYSE	NEA	Mon, Dec 18, 2017	13.70	13.75	13.70	13.71
3754	NYSE	NEA	Fri, Dec 15, 2017	13.69	13.75	13.69	13.72
3753	NYSE	NEA	Thu, Dec 14, 2017	13.72	13.76	13.67	13.74
3752	NYSE	NEA	Wed, Dec 13, 2017	13.72	13.82	13.71	13.71
3751	NYSE	NEA	Tue, Dec 12, 2017	13.80	13.81	13.75	13.75
3750	NYSE	NEA	Mon, Dec 11, 2017	13.82	13.86	13.81	13.83
3749	NYSE	NEA	Fri, Dec 8, 2017	13.91	13.91	13.83	13.85
3748	NYSE	NEA	Thu, Dec 7, 2017	13.81	13.91	13.81	13.91
3747	NYSE	NEA	Wed, Dec 6, 2017	13.73	13.83	13.73	13.83
3746	NYSE	NEA	Tue, Dec 5, 2017	13.64	13.73	13.63	13.73
3745	NYSE	NEA	Mon, Dec 4, 2017	13.57	13.66	13.56	13.64
3744	NYSE	NEA	Fri, Dec 1, 2017	13.58	13.60	13.54	13.59
3743	NYSE	NEA	Thu, Nov 30, 2017	13.53	13.56	13.50	13.54
3742	NYSE	NEA	Wed, Nov 29, 2017	13.52	13.57	13.47	13.55
3741	NYSE	NEA	Tue, Nov 28, 2017	13.62	13.64	13.55	13.59
3740	NYSE	NEA	Mon, Nov 27, 2017	13.65	13.66	13.61	13.65
3739	NYSE	NEA	Fri, Nov 24, 2017	13.65	13.66	13.60	13.65
3738	NYSE	NEA	Wed, Nov 22, 2017	13.65	13.69	13.60	13.66
3737	NYSE	NEA	Tue, Nov 21, 2017	13.63	13.67	13.63	13.65
3736	NYSE	NEA	Mon, Nov 20, 2017	13.71	13.75	13.62	13.63
3735	NYSE	NEA	Fri, Nov 17, 2017	13.70	13.73	13.70	13.73
3734	NYSE	NEA	Thu, Nov 16, 2017	13.69	13.73	13.69	13.69
3733	NYSE	NEA	Wed, Nov 15, 2017	13.72	13.75	13.60	13.70
3732	NYSE	NEA	Tue, Nov 14, 2017	13.76	13.79	13.71	13.74
3731	NYSE	NEA	Mon, Nov 13, 2017	13.83	13.84	13.75	13.77
3730	NYSE	NEA	Fri, Nov 10, 2017	13.76	13.80	13.70	13.80
3729	NYSE	NEA	Thu, Nov 9, 2017	13.71	13.86	13.70	13.84
3728	NYSE	NEA	Wed, Nov 8, 2017	13.71	13.78	13.70	13.76
3727	NYSE	NEA	Tue, Nov 7, 2017	13.66	13.73	13.66	13.70
3726	NYSE	NEA	Mon, Nov 6, 2017	13.68	13.70	13.67	13.68
3725	NYSE	NEA	Fri, Nov 3, 2017	13.65	13.73	13.63	13.70
3724	NYSE	NEA	Thu, Nov 2, 2017	13.58	13.72	13.58	13.70
3723	NYSE	NEA	Wed, Nov 1, 2017	13.58	13.62	13.55	13.62
3722	NYSE	NEA	Tue, Oct 31, 2017	13.55	13.59	13.53	13.57
3721	NYSE	NEA	Mon, Oct 30, 2017	13.55	13.63	13.55	13.56
3720	NYSE	NEA	Fri, Oct 27, 2017	13.57	13.60	13.51	13.54
3719	NYSE	NEA	Thu, Oct 26, 2017	13.69	13.69	13.56	13.58
3718	NYSE	NEA	Wed, Oct 25, 2017	13.74	13.75	13.64	13.64
3717	NYSE	NEA	Tue, Oct 24, 2017	13.74	13.79	13.74	13.79
3716	NYSE	NEA	Mon, Oct 23, 2017	13.76	13.77	13.74	13.77
3715	NYSE	NEA	Fri, Oct 20, 2017	13.78	13.78	13.73	13.75
3714	NYSE	NEA	Thu, Oct 19, 2017	13.79	13.81	13.76	13.81
3713	NYSE	NEA	Wed, Oct 18, 2017	13.76	13.80	13.75	13.78
3712	NYSE	NEA	Tue, Oct 17, 2017	13.79	13.81	13.77	13.79
3711	NYSE	NEA	Mon, Oct 16, 2017	13.77	13.80	13.74	13.80
3710	NYSE	NEA	Fri, Oct 13, 2017	13.80	13.82	13.78	13.80
3709	NYSE	NEA	Thu, Oct 12, 2017	13.76	13.78	13.75	13.78
3708	NYSE	NEA	Wed, Oct 11, 2017	13.79	13.82	13.77	13.75
3707	NYSE	NEA	Tue, Oct 10, 2017	13.77	13.81	13.77	13.80
3706	NYSE	NEA	Mon, Oct 9, 2017	13.78	13.82	13.75	13.78
3705	NYSE	NEA	Fri, Oct 6, 2017	13.79	13.80	13.75	13.79
3704	NYSE	NEA	Thu, Oct 5, 2017	13.80	13.83	13.80	13.82
3703	NYSE	NEA	Wed, Oct 4, 2017	13.77	13.81	13.75	13.81
3702	NYSE	NEA	Tue, Oct 3, 2017	13.85	13.85	13.78	13.80
3701	NYSE	NEA	Mon, Oct 2, 2017	13.88	13.90	13.83	13.84
3700	NYSE	NEA	Fri, Sep 29, 2017	13.85	13.88	13.82	13.85
3699	NYSE	NEA	Thu, Sep 28, 2017	13.80	13.86	13.78	13.86
3698	NYSE	NEA	Wed, Sep 27, 2017	13.87	13.87	13.81	13.84
3697	NYSE	NEA	Tue, Sep 26, 2017	13.92	13.93	13.90	13.91
3696	NYSE	NEA	Mon, Sep 25, 2017	13.90	13.93	13.89	13.92
3695	NYSE	NEA	Fri, Sep 22, 2017	13.89	13.92	13.86	13.89
3694	NYSE	NEA	Thu, Sep 21, 2017	13.93	13.95	13.83	13.89
3693	NYSE	NEA	Wed, Sep 20, 2017	14.00	14.02	13.92	13.95
3692	NYSE	NEA	Tue, Sep 19, 2017	13.96	14.02	13.96	14.02
3691	NYSE	NEA	Mon, Sep 18, 2017	13.95	13.97	13.92	13.97
3690	NYSE	NEA	Fri, Sep 15, 2017	13.95	13.98	13.93	13.95
3689	NYSE	NEA	Thu, Sep 14, 2017	14.01	14.04	13.93	14.00
3688	NYSE	NEA	Wed, Sep 13, 2017	14.14	14.18	14.14	14.09
3687	NYSE	NEA	Tue, Sep 12, 2017	14.14	14.17	14.13	14.17
3686	NYSE	NEA	Mon, Sep 11, 2017	14.13	14.15	14.08	14.14
3685	NYSE	NEA	Fri, Sep 8, 2017	14.02	14.12	14.01	14.12
3684	NYSE	NEA	Thu, Sep 7, 2017	13.97	14.04	13.97	14.04
3683	NYSE	NEA	Wed, Sep 6, 2017	13.99	13.99	13.92	13.97
3682	NYSE	NEA	Tue, Sep 5, 2017	14.00	14.01	13.87	13.99
3681	NYSE	NEA	Fri, Sep 1, 2017	14.02	14.03	13.98	14.00
3680	NYSE	NEA	Thu, Aug 31, 2017	13.97	14.02	13.97	13.99
3679	NYSE	NEA	Wed, Aug 30, 2017	13.96	14.01	13.95	13.96
3678	NYSE	NEA	Tue, Aug 29, 2017	13.92	13.99	13.92	13.96
3677	NYSE	NEA	Mon, Aug 28, 2017	13.87	13.92	13.86	13.89
3676	NYSE	NEA	Fri, Aug 25, 2017	13.90	13.91	13.85	13.87
3675	NYSE	NEA	Thu, Aug 24, 2017	13.90	13.93	13.88	13.89
3674	NYSE	NEA	Wed, Aug 23, 2017	13.90	13.93	13.84	13.90
3673	NYSE	NEA	Tue, Aug 22, 2017	13.92	13.92	13.86	13.89
3672	NYSE	NEA	Mon, Aug 21, 2017	13.90	13.92	13.87	13.89
3671	NYSE	NEA	Fri, Aug 18, 2017	13.86	13.90	13.84	13.90
3670	NYSE	NEA	Thu, Aug 17, 2017	13.89	13.93	13.87	13.89
3669	NYSE	NEA	Wed, Aug 16, 2017	13.79	13.90	13.77	13.90
3668	NYSE	NEA	Tue, Aug 15, 2017	13.80	13.82	13.75	13.80
3667	NYSE	NEA	Mon, Aug 14, 2017	13.82	13.86	13.80	13.80
3666	NYSE	NEA	Fri, Aug 11, 2017	13.70	13.86	13.67	13.82
3665	NYSE	NEA	Thu, Aug 10, 2017	13.81	13.83	13.74	13.73
3664	NYSE	NEA	Wed, Aug 9, 2017	13.88	13.90	13.79	13.80
3663	NYSE	NEA	Tue, Aug 8, 2017	13.90	13.91	13.83	13.87
3662	NYSE	NEA	Mon, Aug 7, 2017	13.92	13.95	13.89	13.91
3661	NYSE	NEA	Fri, Aug 4, 2017	14.00	14.00	13.91	13.91
3660	NYSE	NEA	Thu, Aug 3, 2017	14.00	14.00	13.98	14.00
3659	NYSE	NEA	Wed, Aug 2, 2017	14.00	14.02	13.97	13.98
3658	NYSE	NEA	Tue, Aug 1, 2017	14.00	14.02	13.97	13.98
3657	NYSE	NEA	Mon, Jul 31, 2017	13.89	13.98	13.89	13.98
3656	NYSE	NEA	Fri, Jul 28, 2017	13.81	13.90	13.81	13.89
3655	NYSE	NEA	Thu, Jul 27, 2017	13.80	13.85	13.79	13.81
3654	NYSE	NEA	Wed, Jul 26, 2017	13.78	13.87	13.78	13.84
3653	NYSE	NEA	Tue, Jul 25, 2017	13.80	13.82	13.78	13.79
3652	NYSE	NEA	Mon, Jul 24, 2017	13.84	13.85	13.79	13.81
3651	NYSE	NEA	Fri, Jul 21, 2017	13.84	13.85	13.82	13.82
3650	NYSE	NEA	Thu, Jul 20, 2017	13.81	13.85	13.80	13.82
3649	NYSE	NEA	Wed, Jul 19, 2017	13.81	13.84	13.80	13.80
3648	NYSE	NEA	Tue, Jul 18, 2017	13.77	13.84	13.77	13.80
3647	NYSE	NEA	Mon, Jul 17, 2017	13.86	13.86	13.75	13.76
3646	NYSE	NEA	Fri, Jul 14, 2017	13.77	13.85	13.77	13.82
3645	NYSE	NEA	Thu, Jul 13, 2017	13.77	13.78	13.74	13.75
3644	NYSE	NEA	Wed, Jul 12, 2017	13.73	13.78	13.72	13.75
3643	NYSE	NEA	Tue, Jul 11, 2017	13.72	13.77	13.70	13.71
3642	NYSE	NEA	Mon, Jul 10, 2017	13.68	13.73	13.65	13.72
3641	NYSE	NEA	Fri, Jul 7, 2017	13.61	13.69	13.60	13.65
3640	NYSE	NEA	Thu, Jul 6, 2017	13.66	13.68	13.63	13.63
3639	NYSE	NEA	Wed, Jul 5, 2017	13.71	13.74	13.63	13.70
3638	NYSE	NEA	Mon, Jul 3, 2017	13.70	13.75	13.67	13.71
3637	NYSE	NEA	Fri, Jun 30, 2017	13.64	13.69	13.61	13.69
3636	NYSE	NEA	Thu, Jun 29, 2017	13.75	13.75	13.63	13.65
3635	NYSE	NEA	Wed, Jun 28, 2017	13.77	13.80	13.73	13.80
3634	NYSE	NEA	Tue, Jun 27, 2017	13.77	13.78	13.76	13.76
3633	NYSE	NEA	Mon, Jun 26, 2017	13.81	13.83	13.75	13.78
3632	NYSE	NEA	Fri, Jun 23, 2017	13.78	13.82	13.76	13.81
3631	NYSE	NEA	Thu, Jun 22, 2017	13.74	13.80	13.74	13.75
3630	NYSE	NEA	Wed, Jun 21, 2017	13.79	13.79	13.74	13.76
3629	NYSE	NEA	Tue, Jun 20, 2017	13.72	13.79	13.72	13.76
3628	NYSE	NEA	Mon, Jun 19, 2017	13.75	13.77	13.70	13.70
3627	NYSE	NEA	Fri, Jun 16, 2017	13.72	13.76	13.71	13.73
3626	NYSE	NEA	Thu, Jun 15, 2017	13.65	13.72	13.65	13.72
3625	NYSE	NEA	Wed, Jun 14, 2017	13.68	13.72	13.66	13.70
3624	NYSE	NEA	Tue, Jun 13, 2017	13.66	13.67	13.63	13.65
3623	NYSE	NEA	Mon, Jun 12, 2017	13.73	13.75	13.68	13.65
3622	NYSE	NEA	Fri, Jun 9, 2017	13.75	13.76	13.71	13.73
3621	NYSE	NEA	Thu, Jun 8, 2017	13.76	13.78	13.75	13.75
3620	NYSE	NEA	Wed, Jun 7, 2017	13.76	13.79	13.75	13.77
3619	NYSE	NEA	Tue, Jun 6, 2017	13.75	13.81	13.75	13.76
3618	NYSE	NEA	Mon, Jun 5, 2017	13.76	13.77	13.70	13.74
3617	NYSE	NEA	Fri, Jun 2, 2017	13.80	13.81	13.73	13.77
3616	NYSE	NEA	Thu, Jun 1, 2017	13.77	13.77	13.71	13.75
3615	NYSE	NEA	Wed, May 31, 2017	13.68	13.74	13.68	13.72
3614	NYSE	NEA	Tue, May 30, 2017	13.65	13.69	13.65	13.67
3613	NYSE	NEA	Fri, May 26, 2017	13.65	13.67	13.64	13.66
3612	NYSE	NEA	Thu, May 25, 2017	13.62	13.64	13.61	13.62
3611	NYSE	NEA	Wed, May 24, 2017	13.61	13.64	13.61	13.63
3610	NYSE	NEA	Tue, May 23, 2017	13.60	13.64	13.58	13.61
3609	NYSE	NEA	Mon, May 22, 2017	13.54	13.60	13.54	13.58
3608	NYSE	NEA	Fri, May 19, 2017	13.53	13.58	13.52	13.56
3607	NYSE	NEA	Thu, May 18, 2017	13.59	13.66	13.52	13.52
3606	NYSE	NEA	Wed, May 17, 2017	13.58	13.62	13.58	13.61
3605	NYSE	NEA	Tue, May 16, 2017	13.54	13.59	13.52	13.56
3604	NYSE	NEA	Mon, May 15, 2017	13.48	13.57	13.48	13.57
3603	NYSE	NEA	Fri, May 12, 2017	13.43	13.53	13.43	13.51
3602	NYSE	NEA	Thu, May 11, 2017	13.36	13.46	13.36	13.41
3601	NYSE	NEA	Wed, May 10, 2017	13.44	13.47	13.38	13.41
3600	NYSE	NEA	Tue, May 9, 2017	13.50	13.50	13.44	13.44
3599	NYSE	NEA	Mon, May 8, 2017	13.53	13.55	13.49	13.51
3598	NYSE	NEA	Fri, May 5, 2017	13.56	13.56	13.53	13.56
3597	NYSE	NEA	Thu, May 4, 2017	13.52	13.56	13.52	13.56
3596	NYSE	NEA	Wed, May 3, 2017	13.54	13.57	13.54	13.55
3595	NYSE	NEA	Tue, May 2, 2017	13.51	13.54	13.49	13.53
3594	NYSE	NEA	Mon, May 1, 2017	13.56	13.57	13.47	13.51
3593	NYSE	NEA	Fri, Apr 28, 2017	13.52	13.56	13.52	13.54
3592	NYSE	NEA	Thu, Apr 27, 2017	13.51	13.54	13.51	13.54
3591	NYSE	NEA	Wed, Apr 26, 2017	13.48	13.54	13.47	13.51
3590	NYSE	NEA	Tue, Apr 25, 2017	13.52	13.54	13.47	13.48
3589	NYSE	NEA	Mon, Apr 24, 2017	13.60	13.61	13.53	13.55
3588	NYSE	NEA	Fri, Apr 21, 2017	13.65	13.65	13.60	13.63
3587	NYSE	NEA	Thu, Apr 20, 2017	13.58	13.65	13.58	13.64
3586	NYSE	NEA	Wed, Apr 19, 2017	13.58	13.61	13.57	13.60
3585	NYSE	NEA	Tue, Apr 18, 2017	13.58	13.62	13.58	13.59
3584	NYSE	NEA	Mon, Apr 17, 2017	13.60	13.61	13.55	13.60
3583	NYSE	NEA	Thu, Apr 13, 2017	13.56	13.60	13.56	13.60
3582	NYSE	NEA	Wed, Apr 12, 2017	13.58	13.60	13.53	13.54
3581	NYSE	NEA	Tue, Apr 11, 2017	13.49	13.57	13.46	13.57
3580	NYSE	NEA	Mon, Apr 10, 2017	13.40	13.52	13.40	13.46
3579	NYSE	NEA	Fri, Apr 7, 2017	13.38	13.42	13.36	13.37
3578	NYSE	NEA	Thu, Apr 6, 2017	13.32	13.39	13.32	13.36
3577	NYSE	NEA	Wed, Apr 5, 2017	13.28	13.35	13.28	13.35
3576	NYSE	NEA	Tue, Apr 4, 2017	13.30	13.38	13.30	13.31
3575	NYSE	NEA	Mon, Apr 3, 2017	13.39	13.41	13.32	13.36
3574	NYSE	NEA	Fri, Mar 31, 2017	13.29	13.39	13.29	13.36
3573	NYSE	NEA	Thu, Mar 30, 2017	13.32	13.33	13.29	13.31
3572	NYSE	NEA	Wed, Mar 29, 2017	13.26	13.34	13.26	13.32
3571	NYSE	NEA	Tue, Mar 28, 2017	13.27	13.31	13.26	13.28
3570	NYSE	NEA	Mon, Mar 27, 2017	13.25	13.27	13.22	13.26
3569	NYSE	NEA	Fri, Mar 24, 2017	13.18	13.28	13.17	13.20
3568	NYSE	NEA	Thu, Mar 23, 2017	13.20	13.23	13.16	13.16
3567	NYSE	NEA	Wed, Mar 22, 2017	13.18	13.22	13.15	13.20
3566	NYSE	NEA	Tue, Mar 21, 2017	13.21	13.21	13.15	13.16
3565	NYSE	NEA	Mon, Mar 20, 2017	13.12	13.23	13.11	13.20
3564	NYSE	NEA	Fri, Mar 17, 2017	13.04	13.15	13.02	13.15
3563	NYSE	NEA	Thu, Mar 16, 2017	13.08	13.12	12.98	13.04
3562	NYSE	NEA	Wed, Mar 15, 2017	12.98	13.10	12.95	13.10
3561	NYSE	NEA	Tue, Mar 14, 2017	12.96	13.00	12.94	13.00
3560	NYSE	NEA	Mon, Mar 13, 2017	12.98	13.00	12.94	12.96
3559	NYSE	NEA	Fri, Mar 10, 2017	13.02	13.06	12.98	13.06
3558	NYSE	NEA	Thu, Mar 9, 2017	13.07	13.08	12.94	13.01
3557	NYSE	NEA	Wed, Mar 8, 2017	13.13	13.15	13.07	13.07
3556	NYSE	NEA	Tue, Mar 7, 2017	13.16	13.19	13.15	13.16
3555	NYSE	NEA	Mon, Mar 6, 2017	13.20	13.22	13.15	13.17
3554	NYSE	NEA	Fri, Mar 3, 2017	13.25	13.28	13.20	13.20
3553	NYSE	NEA	Thu, Mar 2, 2017	13.33	13.36	13.23	13.29
3552	NYSE	NEA	Wed, Mar 1, 2017	13.35	13.35	13.30	13.35
3551	NYSE	NEA	Tue, Feb 28, 2017	13.40	13.41	13.36	13.40
3550	NYSE	NEA	Mon, Feb 27, 2017	13.41	13.42	13.37	13.40
3549	NYSE	NEA	Fri, Feb 24, 2017	13.36	13.42	13.36	13.42
3548	NYSE	NEA	Thu, Feb 23, 2017	13.30	13.35	13.30	13.33
3547	NYSE	NEA	Wed, Feb 22, 2017	13.29	13.32	13.29	13.30
3546	NYSE	NEA	Tue, Feb 21, 2017	13.22	13.29	13.20	13.29
3545	NYSE	NEA	Fri, Feb 17, 2017	13.25	13.29	13.20	13.21
3544	NYSE	NEA	Thu, Feb 16, 2017	13.23	13.26	13.22	13.23
3543	NYSE	NEA	Wed, Feb 15, 2017	13.25	13.31	13.22	13.23
3542	NYSE	NEA	Tue, Feb 14, 2017	13.33	13.37	13.28	13.28
3541	NYSE	NEA	Mon, Feb 13, 2017	13.41	13.42	13.32	13.32
3540	NYSE	NEA	Fri, Feb 10, 2017	13.44	13.48	13.44	13.48
3539	NYSE	NEA	Thu, Feb 9, 2017	13.45	13.47	13.43	13.44
3538	NYSE	NEA	Wed, Feb 8, 2017	13.45	13.48	13.43	13.47
3537	NYSE	NEA	Tue, Feb 7, 2017	13.44	13.46	13.38	13.42
3536	NYSE	NEA	Mon, Feb 6, 2017	13.43	13.47	13.42	13.45
3535	NYSE	NEA	Fri, Feb 3, 2017	13.41	13.45	13.41	13.42
3534	NYSE	NEA	Thu, Feb 2, 2017	13.45	13.48	13.36	13.41
3533	NYSE	NEA	Wed, Feb 1, 2017	13.30	13.42	13.29	13.39
3532	NYSE	NEA	Tue, Jan 31, 2017	13.29	13.33	13.28	13.30
3531	NYSE	NEA	Mon, Jan 30, 2017	13.24	13.30	13.24	13.29
3530	NYSE	NEA	Fri, Jan 27, 2017	13.23	13.29	13.22	13.26
3529	NYSE	NEA	Thu, Jan 26, 2017	13.27	13.29	13.23	13.23
3528	NYSE	NEA	Wed, Jan 25, 2017	13.28	13.31	13.26	13.28
3527	NYSE	NEA	Tue, Jan 24, 2017	13.33	13.37	13.28	13.30
3526	NYSE	NEA	Mon, Jan 23, 2017	13.32	13.39	13.32	13.36
3525	NYSE	NEA	Fri, Jan 20, 2017	13.31	13.35	13.27	13.31
3524	NYSE	NEA	Thu, Jan 19, 2017	13.38	13.40	13.33	13.35
3523	NYSE	NEA	Wed, Jan 18, 2017	13.40	13.42	13.39	13.40
3522	NYSE	NEA	Tue, Jan 17, 2017	13.49	13.50	13.39	13.41
3521	NYSE	NEA	Fri, Jan 13, 2017	13.40	13.47	13.39	13.45
3520	NYSE	NEA	Thu, Jan 12, 2017	13.40	13.45	13.37	13.42
3519	NYSE	NEA	Wed, Jan 11, 2017	13.37	13.39	13.33	13.33
3518	NYSE	NEA	Tue, Jan 10, 2017	13.41	13.45	13.39	13.34
3517	NYSE	NEA	Mon, Jan 9, 2017	13.37	13.43	13.37	13.41
3516	NYSE	NEA	Fri, Jan 6, 2017	13.35	13.35	13.33	13.34
3515	NYSE	NEA	Thu, Jan 5, 2017	13.28	13.39	13.28	13.35
3514	NYSE	NEA	Wed, Jan 4, 2017	13.29	13.32	13.28	13.29
3513	NYSE	NEA	Tue, Jan 3, 2017	13.34	13.36	13.23	13.27
3512	NYSE	NEA	Fri, Dec 30, 2016	13.33	13.39	13.32	13.34
3511	NYSE	NEA	Thu, Dec 29, 2016	13.28	13.33	13.27	13.30
3510	NYSE	NEA	Wed, Dec 28, 2016	13.20	13.28	13.18	13.26
3509	NYSE	NEA	Tue, Dec 27, 2016	13.21	13.27	13.16	13.20
3508	NYSE	NEA	Fri, Dec 23, 2016	13.25	13.27	13.23	13.24
3507	NYSE	NEA	Thu, Dec 22, 2016	13.15	13.22	13.13	13.22
3506	NYSE	NEA	Wed, Dec 21, 2016	13.10	13.17	13.10	13.16
3505	NYSE	NEA	Tue, Dec 20, 2016	13.09	13.15	13.09	13.12
3504	NYSE	NEA	Mon, Dec 19, 2016	13.15	13.17	13.10	13.14
3503	NYSE	NEA	Fri, Dec 16, 2016	13.12	13.14	13.08	13.13
3502	NYSE	NEA	Thu, Dec 15, 2016	13.13	13.14	13.07	13.13
3501	NYSE	NEA	Wed, Dec 14, 2016	13.21	13.27	13.13	13.14
3500	NYSE	NEA	Tue, Dec 13, 2016	13.17	13.19	13.13	13.19
3499	NYSE	NEA	Mon, Dec 12, 2016	13.20	13.25	13.14	13.14
3498	NYSE	NEA	Fri, Dec 9, 2016	13.21	13.26	13.20	13.25
3497	NYSE	NEA	Thu, Dec 8, 2016	13.26	13.32	13.25	13.27
3496	NYSE	NEA	Wed, Dec 7, 2016	13.18	13.40	13.18	13.32
3495	NYSE	NEA	Tue, Dec 6, 2016	13.03	13.18	13.03	13.18
3494	NYSE	NEA	Mon, Dec 5, 2016	13.05	13.10	13.01	13.07
3493	NYSE	NEA	Fri, Dec 2, 2016	13.00	13.10	12.95	13.09
3492	NYSE	NEA	Thu, Dec 1, 2016	13.10	13.15	13.01	13.03
3491	NYSE	NEA	Wed, Nov 30, 2016	13.18	13.22	13.10	13.16
3490	NYSE	NEA	Tue, Nov 29, 2016	13.30	13.31	13.20	13.25
3489	NYSE	NEA	Mon, Nov 28, 2016	13.35	13.39	13.29	13.29
3488	NYSE	NEA	Fri, Nov 25, 2016	13.28	13.32	13.25	13.29
3487	NYSE	NEA	Wed, Nov 23, 2016	13.30	13.35	13.25	13.29
3486	NYSE	NEA	Tue, Nov 22, 2016	13.38	13.46	13.33	13.42
3485	NYSE	NEA	Mon, Nov 21, 2016	13.17	13.31	13.12	13.31
3484	NYSE	NEA	Fri, Nov 18, 2016	13.10	13.13	12.99	13.08
3483	NYSE	NEA	Thu, Nov 17, 2016	13.10	13.18	13.06	13.12
3482	NYSE	NEA	Wed, Nov 16, 2016	13.24	13.34	13.13	13.18
3481	NYSE	NEA	Tue, Nov 15, 2016	13.11	13.24	13.02	13.23
3480	NYSE	NEA	Mon, Nov 14, 2016	13.16	13.19	13.00	13.10
3479	NYSE	NEA	Fri, Nov 11, 2016	13.21	13.35	13.10	13.24
3478	NYSE	NEA	Thu, Nov 10, 2016	13.49	13.50	13.25	13.26
3477	NYSE	NEA	Wed, Nov 9, 2016	13.66	13.68	13.55	13.52
3476	NYSE	NEA	Tue, Nov 8, 2016	13.72	13.79	13.70	13.74
3475	NYSE	NEA	Mon, Nov 7, 2016	13.69	13.74	13.66	13.72
3474	NYSE	NEA	Fri, Nov 4, 2016	13.80	13.80	13.72	13.73
3473	NYSE	NEA	Thu, Nov 3, 2016	13.79	13.82	13.75	13.78
3472	NYSE	NEA	Wed, Nov 2, 2016	13.84	13.84	13.75	13.78
3471	NYSE	NEA	Tue, Nov 1, 2016	13.76	13.77	13.66	13.75
3470	NYSE	NEA	Mon, Oct 31, 2016	13.66	13.75	13.63	13.75
3469	NYSE	NEA	Fri, Oct 28, 2016	13.76	13.77	13.63	13.64
3468	NYSE	NEA	Thu, Oct 27, 2016	13.87	13.90	13.75	13.78
3467	NYSE	NEA	Wed, Oct 26, 2016	13.96	13.96	13.88	13.91
3466	NYSE	NEA	Tue, Oct 25, 2016	13.92	13.95	13.90	13.95
3465	NYSE	NEA	Mon, Oct 24, 2016	13.98	13.98	13.93	13.93
3464	NYSE	NEA	Fri, Oct 21, 2016	13.95	13.95	13.90	13.95
3463	NYSE	NEA	Thu, Oct 20, 2016	13.97	13.98	13.82	13.88
3462	NYSE	NEA	Wed, Oct 19, 2016	13.72	13.90	13.72	13.89
3461	NYSE	NEA	Tue, Oct 18, 2016	13.62	13.70	13.55	13.70
3460	NYSE	NEA	Mon, Oct 17, 2016	13.75	13.81	13.54	13.56
3459	NYSE	NEA	Fri, Oct 14, 2016	13.75	13.82	13.72	13.75
3458	NYSE	NEA	Thu, Oct 13, 2016	13.81	13.87	13.73	13.84
3457	NYSE	NEA	Wed, Oct 12, 2016	14.00	14.01	13.86	13.87
3456	NYSE	NEA	Tue, Oct 11, 2016	14.10	14.13	14.07	14.01
3455	NYSE	NEA	Mon, Oct 10, 2016	14.18	14.19	14.09	14.11
3454	NYSE	NEA	Fri, Oct 7, 2016	14.24	14.26	14.11	14.18
3453	NYSE	NEA	Thu, Oct 6, 2016	14.26	14.30	14.17	14.21
3452	NYSE	NEA	Wed, Oct 5, 2016	14.37	14.44	14.21	14.26
3451	NYSE	NEA	Tue, Oct 4, 2016	14.60	14.61	14.36	14.37
3450	NYSE	NEA	Mon, Oct 3, 2016	14.68	14.69	14.55	14.59
3449	NYSE	NEA	Fri, Sep 30, 2016	14.71	14.72	14.57	14.60
3448	NYSE	NEA	Thu, Sep 29, 2016	14.76	14.76	14.65	14.68
3447	NYSE	NEA	Wed, Sep 28, 2016	14.70	14.78	14.69	14.76
3446	NYSE	NEA	Tue, Sep 27, 2016	14.66	14.71	14.65	14.69
3445	NYSE	NEA	Mon, Sep 26, 2016	14.68	14.69	14.61	14.65
3444	NYSE	NEA	Fri, Sep 23, 2016	14.80	14.80	14.59	14.67
3443	NYSE	NEA	Thu, Sep 22, 2016	14.68	14.83	14.68	14.74
3442	NYSE	NEA	Wed, Sep 21, 2016	14.44	14.65	14.44	14.65
3441	NYSE	NEA	Tue, Sep 20, 2016	14.46	14.52	14.43	14.43
3440	NYSE	NEA	Mon, Sep 19, 2016	14.38	14.52	14.38	14.45
3439	NYSE	NEA	Fri, Sep 16, 2016	14.42	14.47	14.35	14.40
3438	NYSE	NEA	Thu, Sep 15, 2016	14.48	14.50	14.42	14.48
3437	NYSE	NEA	Wed, Sep 14, 2016	14.40	14.56	14.37	14.47
3436	NYSE	NEA	Tue, Sep 13, 2016	14.57	14.57	14.36	14.43
3435	NYSE	NEA	Mon, Sep 12, 2016	14.50	14.56	14.35	14.54
3434	NYSE	NEA	Fri, Sep 9, 2016	14.80	14.80	14.50	14.53
3433	NYSE	NEA	Thu, Sep 8, 2016	14.96	14.97	14.80	14.87
3432	NYSE	NEA	Wed, Sep 7, 2016	14.99	14.99	14.94	14.97
3431	NYSE	NEA	Tue, Sep 6, 2016	14.86	15.00	14.85	14.95
3430	NYSE	NEA	Fri, Sep 2, 2016	14.95	14.95	14.85	14.86
3429	NYSE	NEA	Thu, Sep 1, 2016	14.95	14.99	14.89	14.92
3428	NYSE	NEA	Wed, Aug 31, 2016	14.96	14.96	14.94	14.94
3427	NYSE	NEA	Tue, Aug 30, 2016	15.04	15.04	14.94	14.94
3426	NYSE	NEA	Mon, Aug 29, 2016	14.95	15.03	14.95	15.00
3425	NYSE	NEA	Fri, Aug 26, 2016	14.99	14.99	14.91	14.93
3424	NYSE	NEA	Thu, Aug 25, 2016	15.06	15.06	14.93	14.99
3423	NYSE	NEA	Wed, Aug 24, 2016	15.08	15.08	15.00	15.03
3422	NYSE	NEA	Tue, Aug 23, 2016	15.05	15.05	15.01	15.05
3421	NYSE	NEA	Mon, Aug 22, 2016	14.98	15.01	14.96	15.01
3420	NYSE	NEA	Fri, Aug 19, 2016	14.94	14.97	14.91	14.96
3419	NYSE	NEA	Thu, Aug 18, 2016	14.95	14.99	14.94	14.94
3418	NYSE	NEA	Wed, Aug 17, 2016	14.94	14.96	14.89	14.96
3417	NYSE	NEA	Tue, Aug 16, 2016	14.93	14.93	14.86	14.88
3416	NYSE	NEA	Mon, Aug 15, 2016	14.98	14.99	14.88	14.90
3415	NYSE	NEA	Fri, Aug 12, 2016	15.03	15.05	14.98	14.99
3414	NYSE	NEA	Thu, Aug 11, 2016	15.08	15.09	14.95	14.97
3413	NYSE	NEA	Wed, Aug 10, 2016	15.14	15.14	15.07	15.04
3412	NYSE	NEA	Tue, Aug 9, 2016	15.10	15.13	15.07	15.07
3411	NYSE	NEA	Mon, Aug 8, 2016	15.11	15.14	15.10	15.11
3410	NYSE	NEA	Fri, Aug 5, 2016	15.17	15.18	15.11	15.12
3409	NYSE	NEA	Thu, Aug 4, 2016	15.17	15.18	15.10	15.12
3408	NYSE	NEA	Wed, Aug 3, 2016	14.99	15.14	14.99	15.12
3407	NYSE	NEA	Tue, Aug 2, 2016	15.02	15.05	14.95	14.99
3406	NYSE	NEA	Mon, Aug 1, 2016	15.13	15.14	15.06	15.06
3405	NYSE	NEA	Fri, Jul 29, 2016	15.02	15.12	15.02	15.12
3404	NYSE	NEA	Thu, Jul 28, 2016	15.04	15.04	14.96	14.97
3403	NYSE	NEA	Wed, Jul 27, 2016	14.99	15.06	14.98	14.98
3402	NYSE	NEA	Tue, Jul 26, 2016	14.97	14.98	14.93	14.94
3401	NYSE	NEA	Mon, Jul 25, 2016	15.04	15.06	14.97	14.97
3400	NYSE	NEA	Fri, Jul 22, 2016	14.99	15.04	14.95	15.03
3399	NYSE	NEA	Thu, Jul 21, 2016	14.93	14.95	14.88	14.94
3398	NYSE	NEA	Wed, Jul 20, 2016	14.94	14.94	14.85	14.91
3397	NYSE	NEA	Tue, Jul 19, 2016	14.93	14.95	14.82	14.90
3396	NYSE	NEA	Mon, Jul 18, 2016	14.78	14.87	14.78	14.84
3395	NYSE	NEA	Fri, Jul 15, 2016	14.48	14.75	14.45	14.70
3394	NYSE	NEA	Thu, Jul 14, 2016	14.82	14.83	14.50	14.56
3393	NYSE	NEA	Wed, Jul 13, 2016	14.98	15.03	14.78	14.82
3392	NYSE	NEA	Tue, Jul 12, 2016	15.21	15.22	15.06	15.03
3391	NYSE	NEA	Mon, Jul 11, 2016	15.21	15.22	15.17	15.21
3390	NYSE	NEA	Fri, Jul 8, 2016	15.13	15.21	15.12	15.21
3389	NYSE	NEA	Thu, Jul 7, 2016	15.11	15.14	15.09	15.14
3388	NYSE	NEA	Wed, Jul 6, 2016	15.10	15.11	15.08	15.09
3387	NYSE	NEA	Tue, Jul 5, 2016	15.06	15.09	15.04	15.08
3386	NYSE	NEA	Fri, Jul 1, 2016	15.07	15.09	15.03	15.07
3385	NYSE	NEA	Thu, Jun 30, 2016	14.96	15.02	14.94	15.00
3384	NYSE	NEA	Wed, Jun 29, 2016	14.96	14.98	14.93	14.94
3383	NYSE	NEA	Tue, Jun 28, 2016	14.88	14.95	14.85	14.95
3382	NYSE	NEA	Mon, Jun 27, 2016	14.90	14.90	14.83	14.85
3381	NYSE	NEA	Fri, Jun 24, 2016	14.82	14.88	14.77	14.80
3380	NYSE	NEA	Thu, Jun 23, 2016	14.79	14.81	14.75	14.78
3379	NYSE	NEA	Wed, Jun 22, 2016	14.86	14.86	14.70	14.79
3378	NYSE	NEA	Tue, Jun 21, 2016	14.83	14.85	14.80	14.82
3377	NYSE	NEA	Mon, Jun 20, 2016	14.88	14.89	14.80	14.80
3376	NYSE	NEA	Fri, Jun 17, 2016	14.82	14.90	14.82	14.87
3375	NYSE	NEA	Thu, Jun 16, 2016	14.81	14.87	14.80	14.87
3374	NYSE	NEA	Wed, Jun 15, 2016	14.83	14.83	14.76	14.79
3373	NYSE	NEA	Tue, Jun 14, 2016	14.78	14.81	14.73	14.79
3372	NYSE	NEA	Mon, Jun 13, 2016	14.84	14.84	14.74	14.74
3371	NYSE	NEA	Fri, Jun 10, 2016	14.84	14.90	14.83	14.79
3370	NYSE	NEA	Thu, Jun 9, 2016	14.76	14.83	14.76	14.83
3369	NYSE	NEA	Wed, Jun 8, 2016	14.77	14.78	14.72	14.78
3368	NYSE	NEA	Tue, Jun 7, 2016	14.73	14.75	14.70	14.73
3367	NYSE	NEA	Mon, Jun 6, 2016	14.77	14.77	14.67	14.67
3366	NYSE	NEA	Fri, Jun 3, 2016	14.74	14.80	14.70	14.70
3365	NYSE	NEA	Thu, Jun 2, 2016	14.72	14.77	14.66	14.66
3364	NYSE	NEA	Wed, Jun 1, 2016	14.72	14.80	14.71	14.73
3363	NYSE	NEA	Tue, May 31, 2016	14.69	14.70	14.62	14.70
3362	NYSE	NEA	Fri, May 27, 2016	14.75	14.75	14.69	14.71
3361	NYSE	NEA	Thu, May 26, 2016	14.66	14.74	14.66	14.71
3360	NYSE	NEA	Wed, May 25, 2016	14.65	14.65	14.61	14.65
3359	NYSE	NEA	Tue, May 24, 2016	14.62	14.64	14.55	14.62
3358	NYSE	NEA	Mon, May 23, 2016	14.60	14.64	14.53	14.58
3357	NYSE	NEA	Fri, May 20, 2016	14.58	14.60	14.51	14.57
3356	NYSE	NEA	Thu, May 19, 2016	14.54	14.58	14.50	14.55
3355	NYSE	NEA	Wed, May 18, 2016	14.81	14.81	14.55	14.58
3354	NYSE	NEA	Tue, May 17, 2016	14.76	14.82	14.74	14.76
3353	NYSE	NEA	Mon, May 16, 2016	14.80	14.83	14.76	14.76
3352	NYSE	NEA	Fri, May 13, 2016	14.79	14.87	14.79	14.80
3351	NYSE	NEA	Thu, May 12, 2016	14.76	14.85	14.76	14.79
3350	NYSE	NEA	Wed, May 11, 2016	14.75	14.80	14.73	14.80
3349	NYSE	NEA	Tue, May 10, 2016	14.85	14.85	14.77	14.77
3348	NYSE	NEA	Mon, May 9, 2016	14.86	14.89	14.76	14.78
3347	NYSE	NEA	Fri, May 6, 2016	14.80	14.86	14.78	14.80
3346	NYSE	NEA	Thu, May 5, 2016	14.76	14.87	14.72	14.83
3345	NYSE	NEA	Wed, May 4, 2016	14.72	14.79	14.68	14.72
3344	NYSE	NEA	Tue, May 3, 2016	14.68	14.80	14.68	14.72
3343	NYSE	NEA	Mon, May 2, 2016	14.69	14.70	14.59	14.63
3342	NYSE	NEA	Fri, Apr 29, 2016	14.55	14.64	14.54	14.63
3341	NYSE	NEA	Thu, Apr 28, 2016	14.57	14.62	14.50	14.59
3340	NYSE	NEA	Wed, Apr 27, 2016	14.47	14.57	14.47	14.57
3339	NYSE	NEA	Tue, Apr 26, 2016	14.57	14.59	14.46	14.46
3338	NYSE	NEA	Mon, Apr 25, 2016	14.60	14.66	14.54	14.57
3337	NYSE	NEA	Fri, Apr 22, 2016	14.61	14.67	14.60	14.61
3336	NYSE	NEA	Thu, Apr 21, 2016	14.62	14.69	14.60	14.60
3335	NYSE	NEA	Wed, Apr 20, 2016	14.66	14.71	14.62	14.64
3334	NYSE	NEA	Tue, Apr 19, 2016	14.67	14.68	14.60	14.62
3333	NYSE	NEA	Mon, Apr 18, 2016	14.59	14.68	14.59	14.66
3332	NYSE	NEA	Fri, Apr 15, 2016	14.55	14.62	14.52	14.61
3331	NYSE	NEA	Thu, Apr 14, 2016	14.45	14.53	14.45	14.52
3330	NYSE	NEA	Wed, Apr 13, 2016	14.55	14.60	14.43	14.48
3329	NYSE	NEA	Tue, Apr 12, 2016	14.52	14.66	14.52	14.62
3328	NYSE	NEA	Mon, Apr 11, 2016	14.42	14.56	14.41	14.53
3327	NYSE	NEA	Fri, Apr 8, 2016	14.41	14.46	14.38	14.38
3326	NYSE	NEA	Thu, Apr 7, 2016	14.40	14.50	14.37	14.40
3325	NYSE	NEA	Wed, Apr 6, 2016	14.47	14.54	14.42	14.42
3324	NYSE	NEA	Tue, Apr 5, 2016	14.40	14.40	14.40	14.44
3323	NYSE	NEA	Mon, Apr 4, 2016	14.35	14.40	14.31	14.40
3322	NYSE	NEA	Fri, Apr 1, 2016	14.28	14.33	14.27	14.27
3321	NYSE	NEA	Thu, Mar 31, 2016	14.25	14.34	14.20	14.21
3320	NYSE	NEA	Wed, Mar 30, 2016	14.18	14.28	14.18	14.28
3319	NYSE	NEA	Tue, Mar 29, 2016	14.17	14.22	14.12	14.19
3318	NYSE	NEA	Mon, Mar 28, 2016	14.10	14.15	14.07	14.15
3317	NYSE	NEA	Thu, Mar 24, 2016	14.10	14.10	14.10	14.08
3316	NYSE	NEA	Wed, Mar 23, 2016	14.16	14.18	14.10	14.10
3315	NYSE	NEA	Tue, Mar 22, 2016	14.09	14.17	14.08	14.17
3314	NYSE	NEA	Mon, Mar 21, 2016	14.04	14.09	14.00	14.09
3313	NYSE	NEA	Fri, Mar 18, 2016	14.07	14.08	14.01	14.02
3312	NYSE	NEA	Thu, Mar 17, 2016	13.97	14.04	13.97	14.02
3311	NYSE	NEA	Wed, Mar 16, 2016	13.92	13.96	13.92	13.96
3310	NYSE	NEA	Tue, Mar 15, 2016	13.91	13.91	13.91	13.92
3309	NYSE	NEA	Mon, Mar 14, 2016	13.88	13.91	13.86	13.91
3308	NYSE	NEA	Fri, Mar 11, 2016	13.91	13.91	13.91	13.86
3307	NYSE	NEA	Thu, Mar 10, 2016	13.85	13.85	13.85	13.91
3306	NYSE	NEA	Wed, Mar 9, 2016	13.87	13.92	13.83	13.85
3305	NYSE	NEA	Tue, Mar 8, 2016	13.90	13.94	13.84	13.85
3304	NYSE	NEA	Mon, Mar 7, 2016	13.95	13.96	13.79	13.85
3303	NYSE	NEA	Fri, Mar 4, 2016	13.95	13.97	13.91	13.93
3302	NYSE	NEA	Thu, Mar 3, 2016	13.90	13.90	13.90	13.94
3301	NYSE	NEA	Wed, Mar 2, 2016	14.03	14.03	13.87	13.90
3300	NYSE	NEA	Tue, Mar 1, 2016	14.00	14.02	13.97	14.01
3299	NYSE	NEA	Mon, Feb 29, 2016	13.97	13.97	13.91	13.95
3298	NYSE	NEA	Fri, Feb 26, 2016	13.93	13.95	13.89	13.91
3297	NYSE	NEA	Thu, Feb 25, 2016	13.98	13.99	13.91	13.96
3296	NYSE	NEA	Wed, Feb 24, 2016	13.96	13.98	13.89	13.91
3295	NYSE	NEA	Tue, Feb 23, 2016	13.84	13.97	13.83	13.96
3294	NYSE	NEA	Mon, Feb 22, 2016	13.85	13.88	13.78	13.85
3293	NYSE	NEA	Fri, Feb 19, 2016	13.93	13.95	13.85	13.85
3292	NYSE	NEA	Thu, Feb 18, 2016	13.99	14.01	13.85	13.85
3291	NYSE	NEA	Wed, Feb 17, 2016	14.02	14.02	13.92	13.96
3290	NYSE	NEA	Tue, Feb 16, 2016	14.04	14.04	13.88	14.01
3289	NYSE	NEA	Fri, Feb 12, 2016	14.12	14.14	14.04	14.04
3288	NYSE	NEA	Thu, Feb 11, 2016	14.10	14.11	13.98	14.10
3287	NYSE	NEA	Wed, Feb 10, 2016	14.03	14.07	13.99	14.05
3286	NYSE	NEA	Tue, Feb 9, 2016	14.06	14.09	13.93	14.09
3285	NYSE	NEA	Mon, Feb 8, 2016	14.06	14.09	14.01	14.05
3284	NYSE	NEA	Fri, Feb 5, 2016	14.15	14.16	14.08	14.11
3283	NYSE	NEA	Thu, Feb 4, 2016	14.05	14.15	14.04	14.15
3282	NYSE	NEA	Wed, Feb 3, 2016	14.03	14.10	13.99	14.02
3281	NYSE	NEA	Tue, Feb 2, 2016	13.99	14.05	13.97	14.00
3280	NYSE	NEA	Mon, Feb 1, 2016	13.89	13.99	13.83	13.99
3279	NYSE	NEA	Fri, Jan 29, 2016	13.82	13.93	13.80	13.83
3278	NYSE	NEA	Thu, Jan 28, 2016	13.75	13.85	13.73	13.78
3277	NYSE	NEA	Wed, Jan 27, 2016	13.82	13.85	13.75	13.77
3276	NYSE	NEA	Tue, Jan 26, 2016	13.80	13.89	13.73	13.76
3275	NYSE	NEA	Mon, Jan 25, 2016	13.81	13.84	13.74	13.76
3274	NYSE	NEA	Fri, Jan 22, 2016	13.82	13.88	13.77	13.84
3273	NYSE	NEA	Thu, Jan 21, 2016	13.67	13.80	13.67	13.74
3272	NYSE	NEA	Wed, Jan 20, 2016	13.87	13.89	13.62	13.72
3271	NYSE	NEA	Tue, Jan 19, 2016	13.96	13.96	13.84	13.86
3270	NYSE	NEA	Fri, Jan 15, 2016	13.81	13.89	13.79	13.87
3269	NYSE	NEA	Thu, Jan 14, 2016	13.82	13.86	13.80	13.86
3268	NYSE	NEA	Wed, Jan 13, 2016	13.89	13.89	13.77	13.77
3267	NYSE	NEA	Tue, Jan 12, 2016	13.91	13.95	13.89	13.93
3266	NYSE	NEA	Mon, Jan 11, 2016	13.95	13.95	13.84	13.90
3265	NYSE	NEA	Fri, Jan 8, 2016	13.93	13.97	13.86	13.96
3264	NYSE	NEA	Thu, Jan 7, 2016	13.94	13.97	13.90	13.93
3263	NYSE	NEA	Wed, Jan 6, 2016	13.84	13.94	13.84	13.92
3262	NYSE	NEA	Tue, Jan 5, 2016	13.82	13.88	13.79	13.86
3261	NYSE	NEA	Mon, Jan 4, 2016	13.82	13.84	13.75	13.80
3260	NYSE	NEA	Thu, Dec 31, 2015	13.89	13.92	13.85	13.85
3259	NYSE	NEA	Wed, Dec 30, 2015	13.78	13.87	13.76	13.85
3258	NYSE	NEA	Tue, Dec 29, 2015	13.70	13.78	13.66	13.76
3257	NYSE	NEA	Mon, Dec 28, 2015	13.58	13.70	13.55	13.70
3256	NYSE	NEA	Thu, Dec 24, 2015	13.56	13.63	13.55	13.60
3255	NYSE	NEA	Wed, Dec 23, 2015	13.49	13.58	13.46	13.58
3254	NYSE	NEA	Tue, Dec 22, 2015	13.55	13.58	13.41	13.47
3253	NYSE	NEA	Mon, Dec 21, 2015	13.48	13.56	13.46	13.52
3252	NYSE	NEA	Fri, Dec 18, 2015	13.40	13.50	13.37	13.46
3251	NYSE	NEA	Thu, Dec 17, 2015	13.26	13.38	13.26	13.37
3250	NYSE	NEA	Wed, Dec 16, 2015	13.20	13.28	13.14	13.24
3249	NYSE	NEA	Tue, Dec 15, 2015	13.15	13.22	13.13	13.21
3248	NYSE	NEA	Mon, Dec 14, 2015	13.32	13.32	13.10	13.13
3247	NYSE	NEA	Fri, Dec 11, 2015	13.37	13.44	13.30	13.30
3246	NYSE	NEA	Thu, Dec 10, 2015	13.34	13.43	13.32	13.41
3245	NYSE	NEA	Wed, Dec 9, 2015	13.33	13.39	13.33	13.39
3244	NYSE	NEA	Tue, Dec 8, 2015	13.21	13.30	13.21	13.30
3243	NYSE	NEA	Mon, Dec 7, 2015	13.17	13.24	13.17	13.21
3242	NYSE	NEA	Fri, Dec 4, 2015	13.11	13.28	13.11	13.17
3241	NYSE	NEA	Thu, Dec 3, 2015	13.32	13.32	13.10	13.13
3240	NYSE	NEA	Wed, Dec 2, 2015	13.26	13.36	13.25	13.32
3239	NYSE	NEA	Tue, Dec 1, 2015	13.30	13.33	13.24	13.26
3238	NYSE	NEA	Mon, Nov 30, 2015	13.20	13.25	13.18	13.24
3237	NYSE	NEA	Fri, Nov 27, 2015	13.23	13.26	13.17	13.19
3236	NYSE	NEA	Wed, Nov 25, 2015	13.23	13.24	13.18	13.22
3235	NYSE	NEA	Tue, Nov 24, 2015	13.20	13.22	13.15	13.21
3234	NYSE	NEA	Mon, Nov 23, 2015	13.13	13.21	13.13	13.19
3233	NYSE	NEA	Fri, Nov 20, 2015	13.13	13.17	13.11	13.15
3232	NYSE	NEA	Thu, Nov 19, 2015	13.13	13.16	13.10	13.13
3231	NYSE	NEA	Wed, Nov 18, 2015	13.08	13.13	13.08	13.10
3230	NYSE	NEA	Tue, Nov 17, 2015	13.11	13.15	13.08	13.08
3229	NYSE	NEA	Mon, Nov 16, 2015	13.12	13.16	13.08	13.10
3228	NYSE	NEA	Fri, Nov 13, 2015	13.06	13.13	13.05	13.08
3227	NYSE	NEA	Thu, Nov 12, 2015	13.06	13.11	13.03	13.05
3226	NYSE	NEA	Wed, Nov 11, 2015	13.11	13.15	13.05	13.06
3225	NYSE	NEA	Tue, Nov 10, 2015	13.05	13.18	13.05	13.14
3224	NYSE	NEA	Mon, Nov 9, 2015	13.12	13.21	13.07	13.19
3223	NYSE	NEA	Fri, Nov 6, 2015	13.34	13.35	13.17	13.18
3222	NYSE	NEA	Thu, Nov 5, 2015	13.32	13.41	13.30	13.41
3221	NYSE	NEA	Wed, Nov 4, 2015	13.35	13.37	13.30	13.30
3220	NYSE	NEA	Tue, Nov 3, 2015	13.40	13.42	13.35	13.38
3219	NYSE	NEA	Mon, Nov 2, 2015	13.26	13.39	13.24	13.39
3218	NYSE	NEA	Fri, Oct 30, 2015	13.27	13.29	13.25	13.26
3217	NYSE	NEA	Thu, Oct 29, 2015	13.25	13.29	13.21	13.29
3216	NYSE	NEA	Wed, Oct 28, 2015	13.27	13.28	13.22	13.27
3215	NYSE	NEA	Tue, Oct 27, 2015	13.27	13.34	13.26	13.27
3214	NYSE	NEA	Mon, Oct 26, 2015	13.26	13.33	13.26	13.27
3213	NYSE	NEA	Fri, Oct 23, 2015	13.23	13.27	13.21	13.25
3212	NYSE	NEA	Thu, Oct 22, 2015	13.17	13.26	13.16	13.24
3211	NYSE	NEA	Wed, Oct 21, 2015	13.14	13.18	13.11	13.13
3210	NYSE	NEA	Tue, Oct 20, 2015	13.05	13.13	13.04	13.08
3209	NYSE	NEA	Mon, Oct 19, 2015	13.05	13.11	13.04	13.06
3208	NYSE	NEA	Fri, Oct 16, 2015	13.05	13.13	13.03	13.07
3207	NYSE	NEA	Thu, Oct 15, 2015	13.06	13.09	13.02	13.05
3206	NYSE	NEA	Wed, Oct 14, 2015	13.05	13.11	13.04	13.06
3205	NYSE	NEA	Tue, Oct 13, 2015	13.08	13.09	12.99	13.03
3204	NYSE	NEA	Mon, Oct 12, 2015	13.15	13.19	13.11	13.16
3203	NYSE	NEA	Fri, Oct 9, 2015	13.16	13.18	13.11	13.16
3202	NYSE	NEA	Thu, Oct 8, 2015	13.16	13.18	13.12	13.18
3201	NYSE	NEA	Wed, Oct 7, 2015	13.12	13.16	12.98	13.15
3200	NYSE	NEA	Tue, Oct 6, 2015	12.97	13.13	12.97	13.13
3199	NYSE	NEA	Mon, Oct 5, 2015	13.05	13.10	12.97	12.97
3198	NYSE	NEA	Fri, Oct 2, 2015	12.99	13.10	12.99	13.05
3197	NYSE	NEA	Thu, Oct 1, 2015	13.05	13.06	12.97	12.97
3196	NYSE	NEA	Wed, Sep 30, 2015	12.97	13.03	12.94	13.03
3195	NYSE	NEA	Tue, Sep 29, 2015	12.97	13.01	12.96	12.99
3194	NYSE	NEA	Mon, Sep 28, 2015	12.99	13.02	12.96	12.97
3193	NYSE	NEA	Fri, Sep 25, 2015	12.99	13.02	12.99	12.99
3192	NYSE	NEA	Thu, Sep 24, 2015	13.02	13.07	12.97	12.99
3191	NYSE	NEA	Wed, Sep 23, 2015	12.98	13.05	12.98	13.02
3190	NYSE	NEA	Tue, Sep 22, 2015	12.95	13.03	12.95	13.00
3189	NYSE	NEA	Mon, Sep 21, 2015	12.99	13.02	12.96	12.97
3188	NYSE	NEA	Fri, Sep 18, 2015	12.90	13.00	12.87	13.00
3187	NYSE	NEA	Thu, Sep 17, 2015	12.61	12.86	12.61	12.86
3186	NYSE	NEA	Wed, Sep 16, 2015	12.63	12.66	12.61	12.64
3185	NYSE	NEA	Tue, Sep 15, 2015	12.67	12.73	12.62	12.64
3184	NYSE	NEA	Mon, Sep 14, 2015	12.82	12.83	12.67	12.68
3183	NYSE	NEA	Fri, Sep 11, 2015	12.82	12.84	12.80	12.80
3182	NYSE	NEA	Thu, Sep 10, 2015	12.92	12.95	12.85	12.90
3181	NYSE	NEA	Wed, Sep 9, 2015	12.92	12.94	12.90	12.90
3180	NYSE	NEA	Tue, Sep 8, 2015	12.90	12.94	12.86	12.92
3179	NYSE	NEA	Fri, Sep 4, 2015	12.84	12.94	12.84	12.94
3178	NYSE	NEA	Thu, Sep 3, 2015	12.84	12.89	12.84	12.87
3177	NYSE	NEA	Wed, Sep 2, 2015	12.90	12.90	12.80	12.81
3176	NYSE	NEA	Tue, Sep 1, 2015	12.90	12.90	12.85	12.89
3175	NYSE	NEA	Mon, Aug 31, 2015	12.85	12.90	12.85	12.86
3174	NYSE	NEA	Fri, Aug 28, 2015	12.87	12.90	12.85	12.87
3173	NYSE	NEA	Thu, Aug 27, 2015	12.83	12.87	12.81	12.82
3172	NYSE	NEA	Wed, Aug 26, 2015	12.81	12.84	12.74	12.83
3171	NYSE	NEA	Tue, Aug 25, 2015	12.80	12.89	12.76	12.80
3170	NYSE	NEA	Mon, Aug 24, 2015	12.84	12.85	12.71	12.78
3169	NYSE	NEA	Fri, Aug 21, 2015	13.02	13.07	12.95	12.95
3168	NYSE	NEA	Thu, Aug 20, 2015	13.06	13.10	13.00	13.03
3167	NYSE	NEA	Wed, Aug 19, 2015	13.02	13.06	13.00	13.05
3166	NYSE	NEA	Tue, Aug 18, 2015	13.04	13.05	12.96	13.05
3165	NYSE	NEA	Mon, Aug 17, 2015	13.05	13.06	13.02	13.04
3164	NYSE	NEA	Fri, Aug 14, 2015	12.97	13.03	12.97	13.02
3163	NYSE	NEA	Thu, Aug 13, 2015	13.04	13.06	13.00	13.02
3162	NYSE	NEA	Wed, Aug 12, 2015	13.07	13.09	13.01	13.03
3161	NYSE	NEA	Tue, Aug 11, 2015	12.93	13.11	12.93	13.11
3160	NYSE	NEA	Mon, Aug 10, 2015	13.02	13.05	12.92	12.95
3159	NYSE	NEA	Fri, Aug 7, 2015	13.04	13.05	12.97	13.00
3158	NYSE	NEA	Thu, Aug 6, 2015	12.95	13.06	12.93	13.01
3157	NYSE	NEA	Wed, Aug 5, 2015	13.17	13.17	12.98	12.98
3156	NYSE	NEA	Tue, Aug 4, 2015	13.04	13.29	12.99	13.18
3155	NYSE	NEA	Mon, Aug 3, 2015	13.00	13.03	12.98	13.03
3154	NYSE	NEA	Fri, Jul 31, 2015	12.95	12.98	12.93	12.98
3153	NYSE	NEA	Thu, Jul 30, 2015	12.92	12.95	12.90	12.94
3152	NYSE	NEA	Wed, Jul 29, 2015	12.91	12.92	12.89	12.92
3151	NYSE	NEA	Tue, Jul 28, 2015	12.79	12.89	12.79	12.88
3150	NYSE	NEA	Mon, Jul 27, 2015	12.85	12.88	12.79	12.82
3149	NYSE	NEA	Fri, Jul 24, 2015	12.79	12.84	12.78	12.84
3148	NYSE	NEA	Thu, Jul 23, 2015	12.76	12.81	12.76	12.79
3147	NYSE	NEA	Wed, Jul 22, 2015	12.82	12.84	12.76	12.76
3146	NYSE	NEA	Tue, Jul 21, 2015	12.78	12.83	12.78	12.79
3145	NYSE	NEA	Mon, Jul 20, 2015	12.82	12.83	12.79	12.79
3144	NYSE	NEA	Fri, Jul 17, 2015	12.83	12.85	12.80	12.80
3143	NYSE	NEA	Thu, Jul 16, 2015	12.80	12.85	12.79	12.81
3142	NYSE	NEA	Wed, Jul 15, 2015	12.78	12.81	12.77	12.80
3141	NYSE	NEA	Tue, Jul 14, 2015	12.77	12.80	12.77	12.79
3140	NYSE	NEA	Mon, Jul 13, 2015	12.83	12.84	12.77	12.78
3139	NYSE	NEA	Fri, Jul 10, 2015	12.85	12.90	12.82	12.90
3138	NYSE	NEA	Thu, Jul 9, 2015	12.93	12.97	12.87	12.87
3137	NYSE	NEA	Wed, Jul 8, 2015	12.91	12.97	12.91	12.93
3136	NYSE	NEA	Tue, Jul 7, 2015	12.85	12.97	12.85	12.91
3135	NYSE	NEA	Mon, Jul 6, 2015	12.77	12.81	12.77	12.81
3134	NYSE	NEA	Thu, Jul 2, 2015	12.77	12.77	12.73	12.76
3133	NYSE	NEA	Wed, Jul 1, 2015	12.77	12.78	12.65	12.74
3132	NYSE	NEA	Tue, Jun 30, 2015	12.72	12.74	12.69	12.74
3131	NYSE	NEA	Mon, Jun 29, 2015	12.82	12.85	12.71	12.72
3130	NYSE	NEA	Fri, Jun 26, 2015	12.90	12.93	12.81	12.81
3129	NYSE	NEA	Thu, Jun 25, 2015	12.96	12.97	12.92	12.92
3128	NYSE	NEA	Wed, Jun 24, 2015	12.94	13.00	12.94	13.00
3127	NYSE	NEA	Tue, Jun 23, 2015	12.91	12.98	12.91	12.95
3126	NYSE	NEA	Mon, Jun 22, 2015	12.98	12.98	12.89	12.96
3125	NYSE	NEA	Fri, Jun 19, 2015	12.95	12.99	12.92	12.97
3124	NYSE	NEA	Thu, Jun 18, 2015	12.85	12.94	12.85	12.94
3123	NYSE	NEA	Wed, Jun 17, 2015	12.92	12.93	12.86	12.90
3122	NYSE	NEA	Tue, Jun 16, 2015	12.88	12.94	12.88	12.93
3121	NYSE	NEA	Mon, Jun 15, 2015	12.82	12.89	12.82	12.85
3120	NYSE	NEA	Fri, Jun 12, 2015	12.79	12.90	12.78	12.81
3119	NYSE	NEA	Thu, Jun 11, 2015	12.76	12.80	12.72	12.79
3118	NYSE	NEA	Wed, Jun 10, 2015	12.74	12.85	12.70	12.77
3117	NYSE	NEA	Tue, Jun 9, 2015	12.80	12.83	12.70	12.76
3116	NYSE	NEA	Mon, Jun 8, 2015	12.92	12.94	12.82	12.85
3115	NYSE	NEA	Fri, Jun 5, 2015	13.10	13.12	12.82	12.97
3114	NYSE	NEA	Thu, Jun 4, 2015	13.27	13.29	13.15	13.16
3113	NYSE	NEA	Wed, Jun 3, 2015	13.35	13.36	13.28	13.29
3112	NYSE	NEA	Tue, Jun 2, 2015	13.36	13.41	13.35	13.40
3111	NYSE	NEA	Mon, Jun 1, 2015	13.41	13.45	13.36	13.41
3110	NYSE	NEA	Fri, May 29, 2015	13.33	13.39	13.33	13.35
3109	NYSE	NEA	Thu, May 28, 2015	13.37	13.39	13.34	13.34
3108	NYSE	NEA	Wed, May 27, 2015	13.31	13.37	13.31	13.35
3107	NYSE	NEA	Tue, May 26, 2015	13.31	13.35	13.27	13.32
3106	NYSE	NEA	Fri, May 22, 2015	13.37	13.39	13.30	13.34
3105	NYSE	NEA	Thu, May 21, 2015	13.40	13.43	13.40	13.40
3104	NYSE	NEA	Wed, May 20, 2015	13.41	13.45	13.39	13.40
3103	NYSE	NEA	Tue, May 19, 2015	13.45	13.50	13.39	13.42
3102	NYSE	NEA	Mon, May 18, 2015	13.58	13.60	13.48	13.48
3101	NYSE	NEA	Fri, May 15, 2015	13.50	13.60	13.50	13.58
3100	NYSE	NEA	Thu, May 14, 2015	13.54	13.55	13.47	13.51
3099	NYSE	NEA	Wed, May 13, 2015	13.55	13.59	13.49	13.50
3098	NYSE	NEA	Tue, May 12, 2015	13.58	13.64	13.51	13.62
3097	NYSE	NEA	Mon, May 11, 2015	13.63	13.68	13.59	13.64
3096	NYSE	NEA	Fri, May 8, 2015	13.62	13.71	13.61	13.69
3095	NYSE	NEA	Thu, May 7, 2015	13.61	13.64	13.54	13.59
3094	NYSE	NEA	Wed, May 6, 2015	13.88	13.91	13.62	13.63
3093	NYSE	NEA	Tue, May 5, 2015	13.92	13.93	13.87	13.90
3092	NYSE	NEA	Mon, May 4, 2015	13.93	13.95	13.85	13.95
3091	NYSE	NEA	Fri, May 1, 2015	14.00	14.00	13.91	13.92
3090	NYSE	NEA	Thu, Apr 30, 2015	13.95	14.02	13.93	14.00
3089	NYSE	NEA	Wed, Apr 29, 2015	13.94	14.00	13.92	13.97
3088	NYSE	NEA	Tue, Apr 28, 2015	13.92	14.00	13.92	13.98
3087	NYSE	NEA	Mon, Apr 27, 2015	13.90	13.97	13.89	13.90
3086	NYSE	NEA	Fri, Apr 24, 2015	13.92	13.94	13.83	13.92
3085	NYSE	NEA	Thu, Apr 23, 2015	13.84	13.91	13.82	13.87
3084	NYSE	NEA	Wed, Apr 22, 2015	13.92	13.93	13.80	13.85
3083	NYSE	NEA	Tue, Apr 21, 2015	13.86	13.94	13.85	13.93
3082	NYSE	NEA	Mon, Apr 20, 2015	13.90	13.95	13.86	13.86
3081	NYSE	NEA	Fri, Apr 17, 2015	13.87	13.91	13.85	13.91
3080	NYSE	NEA	Thu, Apr 16, 2015	13.87	13.89	13.84	13.89
3079	NYSE	NEA	Wed, Apr 15, 2015	13.85	13.88	13.85	13.85
3078	NYSE	NEA	Tue, Apr 14, 2015	13.85	13.90	13.83	13.84
3077	NYSE	NEA	Mon, Apr 13, 2015	13.88	13.88	13.80	13.82
3076	NYSE	NEA	Fri, Apr 10, 2015	13.87	13.93	13.87	13.91
3075	NYSE	NEA	Thu, Apr 9, 2015	13.84	13.86	13.83	13.86
3074	NYSE	NEA	Wed, Apr 8, 2015	13.84	13.88	13.82	13.83
3073	NYSE	NEA	Tue, Apr 7, 2015	13.82	13.89	13.81	13.84
3072	NYSE	NEA	Mon, Apr 6, 2015	13.82	13.84	13.78	13.82
3071	NYSE	NEA	Thu, Apr 2, 2015	13.85	13.85	13.75	13.79
3070	NYSE	NEA	Wed, Apr 1, 2015	13.90	13.91	13.82	13.85
3069	NYSE	NEA	Tue, Mar 31, 2015	13.73	13.85	13.71	13.85
3068	NYSE	NEA	Mon, Mar 30, 2015	13.76	13.76	13.69	13.75
3067	NYSE	NEA	Fri, Mar 27, 2015	13.70	13.76	13.68	13.74
3066	NYSE	NEA	Thu, Mar 26, 2015	13.70	13.73	13.63	13.66
3065	NYSE	NEA	Wed, Mar 25, 2015	13.77	13.78	13.70	13.74
3064	NYSE	NEA	Tue, Mar 24, 2015	13.75	13.78	13.68	13.78
3063	NYSE	NEA	Mon, Mar 23, 2015	13.82	13.82	13.69	13.75
3062	NYSE	NEA	Fri, Mar 20, 2015	13.68	13.83	13.67	13.82
3061	NYSE	NEA	Thu, Mar 19, 2015	13.79	13.79	13.62	13.62
3060	NYSE	NEA	Wed, Mar 18, 2015	13.65	13.78	13.63	13.77
3059	NYSE	NEA	Tue, Mar 17, 2015	13.65	13.65	13.57	13.64
3058	NYSE	NEA	Mon, Mar 16, 2015	13.70	13.72	13.65	13.65
3057	NYSE	NEA	Fri, Mar 13, 2015	13.78	13.78	13.66	13.70
3056	NYSE	NEA	Thu, Mar 12, 2015	13.84	13.86	13.75	13.76
3055	NYSE	NEA	Wed, Mar 11, 2015	13.79	13.83	13.76	13.80
3054	NYSE	NEA	Tue, Mar 10, 2015	13.86	13.93	13.86	13.80
3053	NYSE	NEA	Mon, Mar 9, 2015	13.83	13.87	13.80	13.85
3052	NYSE	NEA	Fri, Mar 6, 2015	13.93	13.94	13.80	13.82
3051	NYSE	NEA	Thu, Mar 5, 2015	14.00	14.00	13.95	13.99
3050	NYSE	NEA	Wed, Mar 4, 2015	13.96	14.00	13.93	14.00
3049	NYSE	NEA	Tue, Mar 3, 2015	13.88	13.93	13.86	13.91
3048	NYSE	NEA	Mon, Mar 2, 2015	13.89	13.91	13.83	13.90
3047	NYSE	NEA	Fri, Feb 27, 2015	13.82	13.89	13.81	13.86
3046	NYSE	NEA	Thu, Feb 26, 2015	13.84	13.86	13.76	13.82
3045	NYSE	NEA	Wed, Feb 25, 2015	13.82	13.87	13.80	13.84
3044	NYSE	NEA	Tue, Feb 24, 2015	13.72	13.80	13.65	13.80
3043	NYSE	NEA	Mon, Feb 23, 2015	13.74	13.78	13.66	13.73
3042	NYSE	NEA	Fri, Feb 20, 2015	13.66	13.74	13.66	13.67
3041	NYSE	NEA	Thu, Feb 19, 2015	13.64	13.70	13.57	13.59
3040	NYSE	NEA	Wed, Feb 18, 2015	13.38	13.61	13.35	13.61
3039	NYSE	NEA	Tue, Feb 17, 2015	13.72	13.73	13.37	13.42
3038	NYSE	NEA	Fri, Feb 13, 2015	13.84	13.85	13.73	13.73
3037	NYSE	NEA	Thu, Feb 12, 2015	13.85	13.85	13.81	13.81
3036	NYSE	NEA	Wed, Feb 11, 2015	13.83	13.85	13.76	13.84
3035	NYSE	NEA	Tue, Feb 10, 2015	13.98	13.99	13.86	13.87
3034	NYSE	NEA	Mon, Feb 9, 2015	14.13	14.15	14.01	14.01
3033	NYSE	NEA	Fri, Feb 6, 2015	14.18	14.18	14.06	14.09
3032	NYSE	NEA	Thu, Feb 5, 2015	14.25	14.27	14.19	14.23
3031	NYSE	NEA	Wed, Feb 4, 2015	14.29	14.29	14.23	14.25
3030	NYSE	NEA	Tue, Feb 3, 2015	14.36	14.36	14.30	14.33
3029	NYSE	NEA	Mon, Feb 2, 2015	14.31	14.36	14.30	14.34
3028	NYSE	NEA	Fri, Jan 30, 2015	14.28	14.32	14.26	14.31
3027	NYSE	NEA	Thu, Jan 29, 2015	14.21	14.26	14.19	14.26
3026	NYSE	NEA	Wed, Jan 28, 2015	14.15	14.23	14.15	14.21
3025	NYSE	NEA	Tue, Jan 27, 2015	14.06	14.13	14.06	14.12
3024	NYSE	NEA	Mon, Jan 26, 2015	14.04	14.06	14.01	14.06
3023	NYSE	NEA	Fri, Jan 23, 2015	14.04	14.08	13.99	14.00
3022	NYSE	NEA	Thu, Jan 22, 2015	14.02	14.08	14.00	14.00
3021	NYSE	NEA	Wed, Jan 21, 2015	14.12	14.13	14.03	14.03
3020	NYSE	NEA	Tue, Jan 20, 2015	14.21	14.30	14.11	14.12
3019	NYSE	NEA	Fri, Jan 16, 2015	14.25	14.28	14.17	14.17
3018	NYSE	NEA	Thu, Jan 15, 2015	14.11	14.27	14.11	14.25
3017	NYSE	NEA	Wed, Jan 14, 2015	14.17	14.22	14.11	14.12
3016	NYSE	NEA	Tue, Jan 13, 2015	14.21	14.24	14.16	14.16
3015	NYSE	NEA	Mon, Jan 12, 2015	14.23	14.26	14.18	14.22
3014	NYSE	NEA	Fri, Jan 9, 2015	14.07	14.23	14.07	14.16
3013	NYSE	NEA	Thu, Jan 8, 2015	14.12	14.13	14.05	14.08
3012	NYSE	NEA	Wed, Jan 7, 2015	14.03	14.14	14.03	14.10
3011	NYSE	NEA	Tue, Jan 6, 2015	13.93	14.07	13.93	14.02
3010	NYSE	NEA	Mon, Jan 5, 2015	13.90	13.94	13.85	13.89
3009	NYSE	NEA	Fri, Jan 2, 2015	13.83	13.89	13.83	13.83
3008	NYSE	NEA	Wed, Dec 31, 2014	13.85	13.87	13.81	13.82
3007	NYSE	NEA	Tue, Dec 30, 2014	13.78	13.82	13.75	13.82
3006	NYSE	NEA	Mon, Dec 29, 2014	13.74	13.78	13.70	13.76
3005	NYSE	NEA	Fri, Dec 26, 2014	13.72	13.75	13.70	13.73
3004	NYSE	NEA	Wed, Dec 24, 2014	13.70	13.73	13.70	13.73
3003	NYSE	NEA	Tue, Dec 23, 2014	13.69	13.72	13.67	13.72
3002	NYSE	NEA	Mon, Dec 22, 2014	13.68	13.70	13.66	13.69
3001	NYSE	NEA	Fri, Dec 19, 2014	13.68	13.70	13.67	13.69
3000	NYSE	NEA	Thu, Dec 18, 2014	13.65	13.70	13.65	13.70
2999	NYSE	NEA	Wed, Dec 17, 2014	13.69	13.71	13.65	13.65
2998	NYSE	NEA	Tue, Dec 16, 2014	13.72	13.72	13.68	13.68
2997	NYSE	NEA	Mon, Dec 15, 2014	13.69	13.71	13.68	13.70
2996	NYSE	NEA	Fri, Dec 12, 2014	13.60	13.69	13.60	13.69
2995	NYSE	NEA	Thu, Dec 11, 2014	13.60	13.63	13.58	13.60
2994	NYSE	NEA	Wed, Dec 10, 2014	13.60	13.66	13.57	13.60
2993	NYSE	NEA	Tue, Dec 9, 2014	13.60	13.63	13.56	13.58
2992	NYSE	NEA	Mon, Dec 8, 2014	13.64	13.66	13.60	13.62
2991	NYSE	NEA	Fri, Dec 5, 2014	13.67	13.67	13.63	13.67
2990	NYSE	NEA	Thu, Dec 4, 2014	13.72	13.72	13.67	13.70
2989	NYSE	NEA	Wed, Dec 3, 2014	13.63	13.72	13.63	13.70
2988	NYSE	NEA	Tue, Dec 2, 2014	13.60	13.62	13.57	13.62
2987	NYSE	NEA	Mon, Dec 1, 2014	13.60	13.63	13.58	13.60
2986	NYSE	NEA	Fri, Nov 28, 2014	13.52	13.57	13.52	13.57
2985	NYSE	NEA	Wed, Nov 26, 2014	13.50	13.53	13.48	13.51
2984	NYSE	NEA	Tue, Nov 25, 2014	13.43	13.49	13.43	13.49
2983	NYSE	NEA	Mon, Nov 24, 2014	13.52	13.53	13.44	13.44
2982	NYSE	NEA	Fri, Nov 21, 2014	13.57	13.57	13.49	13.52
2981	NYSE	NEA	Thu, Nov 20, 2014	13.54	13.57	13.53	13.55
2980	NYSE	NEA	Wed, Nov 19, 2014	13.54	13.56	13.48	13.53
2979	NYSE	NEA	Tue, Nov 18, 2014	13.53	13.57	13.52	13.52
2978	NYSE	NEA	Mon, Nov 17, 2014	13.57	13.58	13.49	13.53
2977	NYSE	NEA	Fri, Nov 14, 2014	13.60	13.62	13.56	13.60
2976	NYSE	NEA	Thu, Nov 13, 2014	13.63	13.64	13.61	13.63
2975	NYSE	NEA	Wed, Nov 12, 2014	13.68	13.68	13.62	13.62
2974	NYSE	NEA	Tue, Nov 11, 2014	13.72	13.72	13.68	13.72
2973	NYSE	NEA	Mon, Nov 10, 2014	13.69	13.72	13.67	13.72
2972	NYSE	NEA	Fri, Nov 7, 2014	13.69	13.72	13.69	13.69
2971	NYSE	NEA	Thu, Nov 6, 2014	13.75	13.78	13.70	13.71
2970	NYSE	NEA	Wed, Nov 5, 2014	13.79	13.80	13.75	13.75
2969	NYSE	NEA	Tue, Nov 4, 2014	13.82	13.82	13.72	13.80
2968	NYSE	NEA	Mon, Nov 3, 2014	13.80	13.82	13.77	13.79
2967	NYSE	NEA	Fri, Oct 31, 2014	13.86	13.86	13.75	13.75
2966	NYSE	NEA	Thu, Oct 30, 2014	13.88	13.89	13.81	13.83
2965	NYSE	NEA	Wed, Oct 29, 2014	13.78	13.86	13.78	13.84
2964	NYSE	NEA	Tue, Oct 28, 2014	13.78	13.81	13.73	13.77
2963	NYSE	NEA	Mon, Oct 27, 2014	13.76	13.77	13.72	13.76
2962	NYSE	NEA	Fri, Oct 24, 2014	13.73	13.78	13.71	13.76
2961	NYSE	NEA	Thu, Oct 23, 2014	13.70	13.75	13.70	13.71
2960	NYSE	NEA	Wed, Oct 22, 2014	13.68	13.75	13.68	13.70
2959	NYSE	NEA	Tue, Oct 21, 2014	13.67	13.70	13.63	13.68
2958	NYSE	NEA	Mon, Oct 20, 2014	13.76	13.79	13.74	13.74
2957	NYSE	NEA	Fri, Oct 17, 2014	13.75	13.80	13.72	13.78
2956	NYSE	NEA	Thu, Oct 16, 2014	13.59	13.71	13.59	13.70
2955	NYSE	NEA	Wed, Oct 15, 2014	13.55	13.68	13.54	13.59
2954	NYSE	NEA	Tue, Oct 14, 2014	13.60	13.63	13.56	13.57
2953	NYSE	NEA	Mon, Oct 13, 2014	13.62	13.64	13.54	13.54
2952	NYSE	NEA	Fri, Oct 10, 2014	13.64	13.69	13.57	13.57
2951	NYSE	NEA	Thu, Oct 9, 2014	13.74	13.82	13.69	13.71
2950	NYSE	NEA	Wed, Oct 8, 2014	13.68	13.81	13.67	13.73
2949	NYSE	NEA	Tue, Oct 7, 2014	13.60	13.72	13.59	13.68
2948	NYSE	NEA	Mon, Oct 6, 2014	13.57	13.68	13.57	13.60
2947	NYSE	NEA	Fri, Oct 3, 2014	13.56	13.61	13.54	13.54
2946	NYSE	NEA	Thu, Oct 2, 2014	13.61	13.61	13.51	13.55
2945	NYSE	NEA	Wed, Oct 1, 2014	13.55	13.60	13.54	13.59
2944	NYSE	NEA	Tue, Sep 30, 2014	13.43	13.54	13.43	13.53
2943	NYSE	NEA	Mon, Sep 29, 2014	13.44	13.46	13.40	13.43
2942	NYSE	NEA	Fri, Sep 26, 2014	13.42	13.45	13.41	13.44
2941	NYSE	NEA	Thu, Sep 25, 2014	13.41	13.45	13.39	13.41
2940	NYSE	NEA	Wed, Sep 24, 2014	13.41	13.42	13.38	13.40
2939	NYSE	NEA	Tue, Sep 23, 2014	13.32	13.40	13.32	13.40
2938	NYSE	NEA	Mon, Sep 22, 2014	13.31	13.35	13.27	13.32
2937	NYSE	NEA	Fri, Sep 19, 2014	13.34	13.38	13.30	13.33
2936	NYSE	NEA	Thu, Sep 18, 2014	13.32	13.38	13.30	13.34
2935	NYSE	NEA	Wed, Sep 17, 2014	13.36	13.39	13.28	13.31
2934	NYSE	NEA	Tue, Sep 16, 2014	13.35	13.38	13.33	13.35
2933	NYSE	NEA	Mon, Sep 15, 2014	13.41	13.45	13.33	13.34
2932	NYSE	NEA	Fri, Sep 12, 2014	13.50	13.51	13.38	13.38
2931	NYSE	NEA	Thu, Sep 11, 2014	13.57	13.58	13.51	13.54
2930	NYSE	NEA	Wed, Sep 10, 2014	13.55	13.62	13.55	13.60
2929	NYSE	NEA	Tue, Sep 9, 2014	13.55	13.60	13.53	13.57
2928	NYSE	NEA	Mon, Sep 8, 2014	13.51	13.58	13.46	13.54
2927	NYSE	NEA	Fri, Sep 5, 2014	13.49	13.54	13.48	13.50
2926	NYSE	NEA	Thu, Sep 4, 2014	13.47	13.51	13.45	13.49
2925	NYSE	NEA	Wed, Sep 3, 2014	13.51	13.51	13.47	13.50
2924	NYSE	NEA	Tue, Sep 2, 2014	13.46	13.52	13.44	13.49
2923	NYSE	NEA	Fri, Aug 29, 2014	13.45	13.47	13.42	13.46
2922	NYSE	NEA	Thu, Aug 28, 2014	13.47	13.47	13.40	13.44
2921	NYSE	NEA	Wed, Aug 27, 2014	13.35	13.44	13.35	13.43
2920	NYSE	NEA	Tue, Aug 26, 2014	13.26	13.34	13.25	13.34
2919	NYSE	NEA	Mon, Aug 25, 2014	13.34	13.34	13.24	13.26
2918	NYSE	NEA	Fri, Aug 22, 2014	13.40	13.40	13.31	13.34
2917	NYSE	NEA	Thu, Aug 21, 2014	13.42	13.44	13.35	13.38
2916	NYSE	NEA	Wed, Aug 20, 2014	13.37	13.40	13.35	13.40
2915	NYSE	NEA	Tue, Aug 19, 2014	13.39	13.43	13.36	13.37
2914	NYSE	NEA	Mon, Aug 18, 2014	13.40	13.43	13.35	13.37
2913	NYSE	NEA	Fri, Aug 15, 2014	13.38	13.44	13.38	13.39
2912	NYSE	NEA	Thu, Aug 14, 2014	13.41	13.42	13.37	13.39
2911	NYSE	NEA	Wed, Aug 13, 2014	13.36	13.40	13.35	13.37
2910	NYSE	NEA	Tue, Aug 12, 2014	13.36	13.42	13.36	13.39
2909	NYSE	NEA	Mon, Aug 11, 2014	13.32	13.38	13.32	13.36
2908	NYSE	NEA	Fri, Aug 8, 2014	13.31	13.34	13.28	13.31
2907	NYSE	NEA	Thu, Aug 7, 2014	13.17	13.27	13.17	13.27
2906	NYSE	NEA	Wed, Aug 6, 2014	13.19	13.23	13.15	13.17
2905	NYSE	NEA	Tue, Aug 5, 2014	13.16	13.19	13.11	13.17
2904	NYSE	NEA	Mon, Aug 4, 2014	13.29	13.29	13.13	13.13
2903	NYSE	NEA	Fri, Aug 1, 2014	13.23	13.31	13.22	13.25
2902	NYSE	NEA	Thu, Jul 31, 2014	13.18	13.26	13.14	13.20
2901	NYSE	NEA	Wed, Jul 30, 2014	13.40	13.40	13.24	13.24
2900	NYSE	NEA	Tue, Jul 29, 2014	13.40	13.45	13.39	13.44
2899	NYSE	NEA	Mon, Jul 28, 2014	13.40	13.44	13.37	13.38
2898	NYSE	NEA	Fri, Jul 25, 2014	13.40	13.45	13.40	13.43
2897	NYSE	NEA	Thu, Jul 24, 2014	13.39	13.42	13.35	13.39
2896	NYSE	NEA	Wed, Jul 23, 2014	13.41	13.44	13.38	13.39
2895	NYSE	NEA	Tue, Jul 22, 2014	13.41	13.42	13.36	13.38
2894	NYSE	NEA	Mon, Jul 21, 2014	13.39	13.42	13.35	13.40
2893	NYSE	NEA	Fri, Jul 18, 2014	13.33	13.39	13.32	13.35
2892	NYSE	NEA	Thu, Jul 17, 2014	13.27	13.33	13.27	13.33
2891	NYSE	NEA	Wed, Jul 16, 2014	13.20	13.28	13.19	13.25
2890	NYSE	NEA	Tue, Jul 15, 2014	13.20	13.21	13.15	13.20
2889	NYSE	NEA	Mon, Jul 14, 2014	13.29	13.29	13.16	13.19
2888	NYSE	NEA	Fri, Jul 11, 2014	13.18	13.25	13.17	13.25
2887	NYSE	NEA	Thu, Jul 10, 2014	13.24	13.26	13.16	13.26
2886	NYSE	NEA	Wed, Jul 9, 2014	13.23	13.23	13.14	13.19
2885	NYSE	NEA	Tue, Jul 8, 2014	13.21	13.25	13.16	13.24
2884	NYSE	NEA	Mon, Jul 7, 2014	13.05	13.16	13.02	13.16
2883	NYSE	NEA	Thu, Jul 3, 2014	13.24	13.24	13.01	13.02
2882	NYSE	NEA	Wed, Jul 2, 2014	13.40	13.44	13.23	13.30
2881	NYSE	NEA	Tue, Jul 1, 2014	13.51	13.51	13.40	13.42
2880	NYSE	NEA	Mon, Jun 30, 2014	13.45	13.48	13.44	13.48
2879	NYSE	NEA	Fri, Jun 27, 2014	13.39	13.45	13.39	13.45
2878	NYSE	NEA	Thu, Jun 26, 2014	13.36	13.41	13.36	13.39
2877	NYSE	NEA	Wed, Jun 25, 2014	13.36	13.43	13.34	13.34
2876	NYSE	NEA	Tue, Jun 24, 2014	13.36	13.37	13.34	13.36
2875	NYSE	NEA	Mon, Jun 23, 2014	13.35	13.37	13.33	13.36
2874	NYSE	NEA	Fri, Jun 20, 2014	13.29	13.36	13.29	13.36
2873	NYSE	NEA	Thu, Jun 19, 2014	13.34	13.35	13.28	13.32
2872	NYSE	NEA	Wed, Jun 18, 2014	13.24	13.34	13.21	13.34
2871	NYSE	NEA	Tue, Jun 17, 2014	13.34	13.35	13.23	13.26
2870	NYSE	NEA	Mon, Jun 16, 2014	13.40	13.41	13.33	13.36
2869	NYSE	NEA	Fri, Jun 13, 2014	13.42	13.44	13.35	13.38
2868	NYSE	NEA	Thu, Jun 12, 2014	13.45	13.47	13.41	13.43
2867	NYSE	NEA	Wed, Jun 11, 2014	13.42	13.45	13.41	13.43
2866	NYSE	NEA	Tue, Jun 10, 2014	13.50	13.53	13.45	13.52
2865	NYSE	NEA	Mon, Jun 9, 2014	13.44	13.53	13.40	13.47
2864	NYSE	NEA	Fri, Jun 6, 2014	13.41	13.49	13.39	13.46
2863	NYSE	NEA	Thu, Jun 5, 2014	13.35	13.40	13.29	13.39
2862	NYSE	NEA	Wed, Jun 4, 2014	13.49	13.52	13.35	13.35
2861	NYSE	NEA	Tue, Jun 3, 2014	13.59	13.60	13.49	13.50
2860	NYSE	NEA	Mon, Jun 2, 2014	13.65	13.65	13.55	13.58
2859	NYSE	NEA	Fri, May 30, 2014	13.59	13.64	13.59	13.63
2858	NYSE	NEA	Thu, May 29, 2014	13.58	13.62	13.58	13.60
2857	NYSE	NEA	Wed, May 28, 2014	13.58	13.62	13.54	13.58
2856	NYSE	NEA	Tue, May 27, 2014	13.57	13.58	13.55	13.56
2855	NYSE	NEA	Fri, May 23, 2014	13.52	13.59	13.52	13.59
2854	NYSE	NEA	Thu, May 22, 2014	13.51	13.54	13.51	13.53
2853	NYSE	NEA	Wed, May 21, 2014	13.50	13.52	13.42	13.51
2852	NYSE	NEA	Tue, May 20, 2014	13.48	13.51	13.44	13.51
2851	NYSE	NEA	Mon, May 19, 2014	13.49	13.51	13.44	13.48
2850	NYSE	NEA	Fri, May 16, 2014	13.46	13.49	13.43	13.47
2849	NYSE	NEA	Thu, May 15, 2014	13.44	13.47	13.42	13.47
2848	NYSE	NEA	Wed, May 14, 2014	13.42	13.43	13.40	13.40
2847	NYSE	NEA	Tue, May 13, 2014	13.40	13.43	13.39	13.39
2846	NYSE	NEA	Mon, May 12, 2014	13.42	13.48	13.42	13.47
2845	NYSE	NEA	Fri, May 9, 2014	13.42	13.44	13.40	13.44
2844	NYSE	NEA	Thu, May 8, 2014	13.42	13.45	13.40	13.44
2843	NYSE	NEA	Wed, May 7, 2014	13.43	13.45	13.41	13.43
2842	NYSE	NEA	Tue, May 6, 2014	13.43	13.46	13.42	13.46
2841	NYSE	NEA	Mon, May 5, 2014	13.45	13.49	13.42	13.45
2840	NYSE	NEA	Fri, May 2, 2014	13.40	13.49	13.35	13.47
2839	NYSE	NEA	Thu, May 1, 2014	13.38	13.47	13.37	13.45
2838	NYSE	NEA	Wed, Apr 30, 2014	13.31	13.35	13.31	13.33
2837	NYSE	NEA	Tue, Apr 29, 2014	13.33	13.34	13.26	13.33
2836	NYSE	NEA	Mon, Apr 28, 2014	13.28	13.37	13.27	13.36
2835	NYSE	NEA	Fri, Apr 25, 2014	13.24	13.29	13.20	13.28
2834	NYSE	NEA	Thu, Apr 24, 2014	13.13	13.22	13.11	13.20
2833	NYSE	NEA	Wed, Apr 23, 2014	13.11	13.14	13.09	13.14
2832	NYSE	NEA	Tue, Apr 22, 2014	13.01	13.10	13.01	13.09
2831	NYSE	NEA	Mon, Apr 21, 2014	12.96	13.06	12.96	13.03
2830	NYSE	NEA	Thu, Apr 17, 2014	12.94	12.99	12.94	12.98
2829	NYSE	NEA	Wed, Apr 16, 2014	12.97	13.02	12.93	12.94
2828	NYSE	NEA	Tue, Apr 15, 2014	12.98	13.03	12.95	12.97
2827	NYSE	NEA	Mon, Apr 14, 2014	13.05	13.09	12.95	12.95
2826	NYSE	NEA	Fri, Apr 11, 2014	13.05	13.12	13.03	13.05
2825	NYSE	NEA	Thu, Apr 10, 2014	13.06	13.15	13.06	13.10
2824	NYSE	NEA	Wed, Apr 9, 2014	13.07	13.09	13.06	13.08
2823	NYSE	NEA	Tue, Apr 8, 2014	13.01	13.09	13.01	13.08
2822	NYSE	NEA	Mon, Apr 7, 2014	13.01	13.06	12.99	13.01
2821	NYSE	NEA	Fri, Apr 4, 2014	12.98	13.01	12.97	13.00
2820	NYSE	NEA	Thu, Apr 3, 2014	12.93	12.98	12.93	12.98
2819	NYSE	NEA	Wed, Apr 2, 2014	12.92	12.96	12.86	12.94
2818	NYSE	NEA	Tue, Apr 1, 2014	13.00	13.02	12.86	12.92
2817	NYSE	NEA	Mon, Mar 31, 2014	12.99	12.99	12.94	12.94
2816	NYSE	NEA	Fri, Mar 28, 2014	13.00	13.03	12.97	12.98
2815	NYSE	NEA	Thu, Mar 27, 2014	13.00	13.08	12.97	13.01
2814	NYSE	NEA	Wed, Mar 26, 2014	12.90	13.01	12.89	13.01
2813	NYSE	NEA	Tue, Mar 25, 2014	12.93	12.95	12.88	12.91
2812	NYSE	NEA	Mon, Mar 24, 2014	12.92	12.95	12.90	12.95
2811	NYSE	NEA	Fri, Mar 21, 2014	12.88	12.94	12.85	12.94
2810	NYSE	NEA	Thu, Mar 20, 2014	12.90	12.92	12.82	12.85
2809	NYSE	NEA	Wed, Mar 19, 2014	13.05	13.07	12.92	12.95
2808	NYSE	NEA	Tue, Mar 18, 2014	13.03	13.06	13.03	13.06
2807	NYSE	NEA	Mon, Mar 17, 2014	13.02	13.07	13.02	13.04
2806	NYSE	NEA	Fri, Mar 14, 2014	13.08	13.09	13.03	13.03
2805	NYSE	NEA	Thu, Mar 13, 2014	13.01	13.09	13.00	13.09
2804	NYSE	NEA	Wed, Mar 12, 2014	12.95	13.05	12.95	13.02
2803	NYSE	NEA	Tue, Mar 11, 2014	13.02	13.05	12.96	13.01
2802	NYSE	NEA	Mon, Mar 10, 2014	12.91	13.05	12.91	13.03
2801	NYSE	NEA	Fri, Mar 7, 2014	12.94	12.95	12.87	12.91
2800	NYSE	NEA	Thu, Mar 6, 2014	13.13	13.13	12.97	12.99
2799	NYSE	NEA	Wed, Mar 5, 2014	13.09	13.10	13.06	13.06
2798	NYSE	NEA	Tue, Mar 4, 2014	13.19	13.19	13.05	13.09
2797	NYSE	NEA	Mon, Mar 3, 2014	13.14	13.17	13.10	13.17
2796	NYSE	NEA	Fri, Feb 28, 2014	13.06	13.12	13.06	13.12
2795	NYSE	NEA	Thu, Feb 27, 2014	13.04	13.10	13.04	13.04
2794	NYSE	NEA	Wed, Feb 26, 2014	13.03	13.09	13.03	13.06
2793	NYSE	NEA	Tue, Feb 25, 2014	13.01	13.03	12.98	13.00
2792	NYSE	NEA	Mon, Feb 24, 2014	13.06	13.10	13.01	13.02
2791	NYSE	NEA	Fri, Feb 21, 2014	13.04	13.12	13.02	13.06
2790	NYSE	NEA	Thu, Feb 20, 2014	13.01	13.09	13.01	13.04
2789	NYSE	NEA	Wed, Feb 19, 2014	12.99	13.05	12.96	13.03
2788	NYSE	NEA	Tue, Feb 18, 2014	12.91	12.98	12.90	12.96
2787	NYSE	NEA	Fri, Feb 14, 2014	12.88	12.98	12.88	12.94
2786	NYSE	NEA	Thu, Feb 13, 2014	12.88	12.97	12.84	12.90
2785	NYSE	NEA	Wed, Feb 12, 2014	12.92	12.96	12.88	12.90
2784	NYSE	NEA	Tue, Feb 11, 2014	12.98	13.02	12.96	12.98
2783	NYSE	NEA	Mon, Feb 10, 2014	12.95	13.09	12.92	12.99
2782	NYSE	NEA	Fri, Feb 7, 2014	12.91	12.96	12.89	12.91
2781	NYSE	NEA	Thu, Feb 6, 2014	12.89	12.94	12.87	12.94
2780	NYSE	NEA	Wed, Feb 5, 2014	12.86	12.93	12.81	12.93
2779	NYSE	NEA	Tue, Feb 4, 2014	12.94	12.99	12.86	12.91
2778	NYSE	NEA	Mon, Feb 3, 2014	12.98	13.00	12.90	12.92
2777	NYSE	NEA	Fri, Jan 31, 2014	12.88	12.94	12.86	12.92
2776	NYSE	NEA	Thu, Jan 30, 2014	12.90	12.97	12.90	12.90
2775	NYSE	NEA	Wed, Jan 29, 2014	12.91	12.97	12.88	12.91
2774	NYSE	NEA	Tue, Jan 28, 2014	12.80	12.91	12.80	12.91
2773	NYSE	NEA	Mon, Jan 27, 2014	12.89	12.95	12.77	12.78
2772	NYSE	NEA	Fri, Jan 24, 2014	12.94	12.98	12.86	12.88
2771	NYSE	NEA	Wed, Jan 22, 2014	12.70	12.86	12.70	12.86
2770	NYSE	NEA	Tue, Jan 21, 2014	12.72	12.83	12.70	12.72
2769	NYSE	NEA	Fri, Jan 17, 2014	12.69	12.75	12.65	12.71
2768	NYSE	NEA	Thu, Jan 16, 2014	12.67	12.69	12.62	12.68
2767	NYSE	NEA	Wed, Jan 15, 2014	12.67	12.70	12.60	12.69
2766	NYSE	NEA	Tue, Jan 14, 2014	12.55	12.62	12.51	12.62
2765	NYSE	NEA	Mon, Jan 13, 2014	12.46	12.57	12.46	12.51
2764	NYSE	NEA	Fri, Jan 10, 2014	12.34	12.49	12.34	12.49
2763	NYSE	NEA	Thu, Jan 9, 2014	12.34	12.37	12.32	12.32
2762	NYSE	NEA	Wed, Jan 8, 2014	12.31	12.37	12.30	12.37
2761	NYSE	NEA	Tue, Jan 7, 2014	12.33	12.39	12.27	12.31
2760	NYSE	NEA	Mon, Jan 6, 2014	12.18	12.33	12.16	12.32
2759	NYSE	NEA	Fri, Jan 3, 2014	12.17	12.17	12.06	12.15
2758	NYSE	NEA	Thu, Jan 2, 2014	12.02	12.12	12.02	12.11
2757	NYSE	NEA	Tue, Dec 31, 2013	12.05	12.10	12.01	12.04
2756	NYSE	NEA	Mon, Dec 30, 2013	12.11	12.12	12.02	12.06
2755	NYSE	NEA	Fri, Dec 27, 2013	12.11	12.17	12.08	12.11
2754	NYSE	NEA	Thu, Dec 26, 2013	12.19	12.22	12.12	12.15
2753	NYSE	NEA	Tue, Dec 24, 2013	12.23	12.26	12.19	12.22
2752	NYSE	NEA	Mon, Dec 23, 2013	12.14	12.32	12.14	12.25
2751	NYSE	NEA	Fri, Dec 20, 2013	12.16	12.24	12.12	12.14
2750	NYSE	NEA	Thu, Dec 19, 2013	11.90	12.16	11.88	12.12
2749	NYSE	NEA	Wed, Dec 18, 2013	11.84	11.98	11.84	11.98
2748	NYSE	NEA	Tue, Dec 17, 2013	11.63	11.88	11.63	11.85
2747	NYSE	NEA	Mon, Dec 16, 2013	11.60	11.66	11.59	11.66
2746	NYSE	NEA	Fri, Dec 13, 2013	11.68	11.72	11.57	11.62
2745	NYSE	NEA	Thu, Dec 12, 2013	11.64	11.72	11.64	11.72
2744	NYSE	NEA	Wed, Dec 11, 2013	11.70	11.80	11.68	11.68
2743	NYSE	NEA	Tue, Dec 10, 2013	11.83	11.85	11.74	11.74
2742	NYSE	NEA	Mon, Dec 9, 2013	11.82	11.87	11.80	11.84
2741	NYSE	NEA	Fri, Dec 6, 2013	11.85	11.89	11.80	11.83
2740	NYSE	NEA	Thu, Dec 5, 2013	11.90	11.92	11.80	11.80
2739	NYSE	NEA	Wed, Dec 4, 2013	11.95	12.00	11.91	11.92
2738	NYSE	NEA	Tue, Dec 3, 2013	11.97	12.00	11.94	11.98
2737	NYSE	NEA	Mon, Dec 2, 2013	12.00	12.04	11.96	11.96
2736	NYSE	NEA	Fri, Nov 29, 2013	12.04	12.09	12.00	12.03
2735	NYSE	NEA	Wed, Nov 27, 2013	12.06	12.14	12.02	12.06
2734	NYSE	NEA	Tue, Nov 26, 2013	12.05	12.17	12.04	12.06
2733	NYSE	NEA	Mon, Nov 25, 2013	12.07	12.08	12.02	12.08
2732	NYSE	NEA	Fri, Nov 22, 2013	12.02	12.06	12.00	12.05
2731	NYSE	NEA	Thu, Nov 21, 2013	12.06	12.07	12.02	12.05
2730	NYSE	NEA	Wed, Nov 20, 2013	12.13	12.16	12.06	12.06
2729	NYSE	NEA	Tue, Nov 19, 2013	12.16	12.19	12.10	12.18
2728	NYSE	NEA	Mon, Nov 18, 2013	12.10	12.19	12.06	12.17
2727	NYSE	NEA	Fri, Nov 15, 2013	12.07	12.10	12.04	12.04
2726	NYSE	NEA	Thu, Nov 14, 2013	12.05	12.12	12.02	12.09
2725	NYSE	NEA	Wed, Nov 13, 2013	12.05	12.11	12.01	12.05
2724	NYSE	NEA	Tue, Nov 12, 2013	12.20	12.23	12.15	12.19
2723	NYSE	NEA	Mon, Nov 11, 2013	12.20	12.24	12.18	12.18
2722	NYSE	NEA	Fri, Nov 8, 2013	12.35	12.36	12.20	12.22
2721	NYSE	NEA	Thu, Nov 7, 2013	12.41	12.43	12.36	12.36
2720	NYSE	NEA	Wed, Nov 6, 2013	12.45	12.49	12.40	12.45
2719	NYSE	NEA	Tue, Nov 5, 2013	12.46	12.48	12.40	12.45
2718	NYSE	NEA	Mon, Nov 4, 2013	12.46	12.49	12.42	12.48
2717	NYSE	NEA	Fri, Nov 1, 2013	12.40	12.45	12.32	12.45
2716	NYSE	NEA	Thu, Oct 31, 2013	12.47	12.51	12.37	12.37
2715	NYSE	NEA	Wed, Oct 30, 2013	12.55	12.59	12.44	12.51
2714	NYSE	NEA	Tue, Oct 29, 2013	12.59	12.62	12.52	12.58
2713	NYSE	NEA	Mon, Oct 28, 2013	12.53	12.60	12.51	12.57
2712	NYSE	NEA	Fri, Oct 25, 2013	12.40	12.74	12.33	12.59
2711	NYSE	NEA	Thu, Oct 24, 2013	12.39	12.40	12.31	12.40
2710	NYSE	NEA	Wed, Oct 23, 2013	12.31	12.38	12.28	12.37
2709	NYSE	NEA	Tue, Oct 22, 2013	12.30	12.34	12.19	12.28
2708	NYSE	NEA	Mon, Oct 21, 2013	12.34	12.34	12.19	12.25
2707	NYSE	NEA	Fri, Oct 18, 2013	12.28	12.39	12.28	12.34
2706	NYSE	NEA	Thu, Oct 17, 2013	12.06	12.23	12.02	12.23
2705	NYSE	NEA	Wed, Oct 16, 2013	12.01	12.11	11.91	12.03
2704	NYSE	NEA	Tue, Oct 15, 2013	12.03	12.08	11.96	12.03
2703	NYSE	NEA	Mon, Oct 14, 2013	12.02	12.11	12.02	12.09
2702	NYSE	NEA	Fri, Oct 11, 2013	12.05	12.10	12.01	12.08
2701	NYSE	NEA	Thu, Oct 10, 2013	12.09	12.15	12.04	12.08
2700	NYSE	NEA	Wed, Oct 9, 2013	12.13	12.18	12.10	12.11
2699	NYSE	NEA	Tue, Oct 8, 2013	12.13	12.21	12.13	12.16
2698	NYSE	NEA	Mon, Oct 7, 2013	12.24	12.32	12.15	12.16
2697	NYSE	NEA	Fri, Oct 4, 2013	12.25	12.34	12.23	12.26
2696	NYSE	NEA	Thu, Oct 3, 2013	12.34	12.35	12.27	12.28
2695	NYSE	NEA	Wed, Oct 2, 2013	12.27	12.35	12.13	12.34
2694	NYSE	NEA	Tue, Oct 1, 2013	12.49	12.49	12.30	12.36
2693	NYSE	NEA	Mon, Sep 30, 2013	12.49	12.52	12.40	12.49
2692	NYSE	NEA	Fri, Sep 27, 2013	12.59	12.59	12.41	12.53
2691	NYSE	NEA	Thu, Sep 26, 2013	12.57	12.64	12.51	12.58
2690	NYSE	NEA	Wed, Sep 25, 2013	12.71	12.71	12.54	12.60
2689	NYSE	NEA	Tue, Sep 24, 2013	12.46	12.67	12.40	12.67
2688	NYSE	NEA	Mon, Sep 23, 2013	12.45	12.57	12.40	12.40
2687	NYSE	NEA	Fri, Sep 20, 2013	12.50	12.54	12.20	12.40
2686	NYSE	NEA	Thu, Sep 19, 2013	12.54	12.66	12.53	12.57
2685	NYSE	NEA	Wed, Sep 18, 2013	12.25	12.60	12.22	12.59
2684	NYSE	NEA	Tue, Sep 17, 2013	12.18	12.30	12.07	12.30
2683	NYSE	NEA	Mon, Sep 16, 2013	12.10	12.17	12.08	12.12
2682	NYSE	NEA	Fri, Sep 13, 2013	11.99	12.09	11.97	12.07
2681	NYSE	NEA	Thu, Sep 12, 2013	11.96	12.07	11.96	12.00
2680	NYSE	NEA	Wed, Sep 11, 2013	12.05	12.13	11.96	11.97
2679	NYSE	NEA	Tue, Sep 10, 2013	12.14	12.29	12.12	12.23
2678	NYSE	NEA	Mon, Sep 9, 2013	12.12	12.22	12.09	12.20
2677	NYSE	NEA	Fri, Sep 6, 2013	12.09	12.23	12.01	12.16
2676	NYSE	NEA	Thu, Sep 5, 2013	12.04	12.11	12.00	12.00
2675	NYSE	NEA	Wed, Sep 4, 2013	12.01	12.18	12.00	12.14
2674	NYSE	NEA	Tue, Sep 3, 2013	12.17	12.25	12.02	12.03
2673	NYSE	NEA	Fri, Aug 30, 2013	12.02	12.21	12.02	12.20
2672	NYSE	NEA	Thu, Aug 29, 2013	12.19	12.30	12.01	12.08
2671	NYSE	NEA	Wed, Aug 28, 2013	12.22	12.39	12.22	12.30
2670	NYSE	NEA	Tue, Aug 27, 2013	12.20	12.54	12.17	12.22
2669	NYSE	NEA	Mon, Aug 26, 2013	12.40	12.45	12.21	12.25
2668	NYSE	NEA	Fri, Aug 23, 2013	12.37	12.48	12.30	12.43
2667	NYSE	NEA	Thu, Aug 22, 2013	12.38	12.40	12.24	12.37
2666	NYSE	NEA	Wed, Aug 21, 2013	12.35	12.47	12.30	12.30
2665	NYSE	NEA	Tue, Aug 20, 2013	12.11	12.41	12.10	12.35
2664	NYSE	NEA	Mon, Aug 19, 2013	11.85	12.12	11.85	12.11
2663	NYSE	NEA	Fri, Aug 16, 2013	11.72	11.78	11.70	11.77
2662	NYSE	NEA	Thu, Aug 15, 2013	11.75	11.80	11.72	11.78
2661	NYSE	NEA	Wed, Aug 14, 2013	11.78	11.86	11.73	11.76
2660	NYSE	NEA	Tue, Aug 13, 2013	11.86	11.94	11.75	11.85
2659	NYSE	NEA	Mon, Aug 12, 2013	11.89	11.96	11.86	11.93
2658	NYSE	NEA	Fri, Aug 9, 2013	11.86	11.86	11.76	11.83
2657	NYSE	NEA	Thu, Aug 8, 2013	11.90	11.92	11.80	11.90
2656	NYSE	NEA	Wed, Aug 7, 2013	11.86	11.92	11.76	11.86
2655	NYSE	NEA	Tue, Aug 6, 2013	11.97	12.00	11.87	11.92
2654	NYSE	NEA	Mon, Aug 5, 2013	12.04	12.05	11.86	11.99
2653	NYSE	NEA	Fri, Aug 2, 2013	12.07	12.11	12.01	12.05
2652	NYSE	NEA	Thu, Aug 1, 2013	12.20	12.20	12.00	12.00
2651	NYSE	NEA	Wed, Jul 31, 2013	12.13	12.22	12.04	12.19
2650	NYSE	NEA	Tue, Jul 30, 2013	12.22	12.26	12.16	12.26
2649	NYSE	NEA	Mon, Jul 29, 2013	12.12	12.33	12.12	12.26
2648	NYSE	NEA	Fri, Jul 26, 2013	12.24	12.28	12.13	12.20
2647	NYSE	NEA	Thu, Jul 25, 2013	12.06	12.20	12.01	12.12
2646	NYSE	NEA	Wed, Jul 24, 2013	12.18	12.21	12.13	12.15
2645	NYSE	NEA	Tue, Jul 23, 2013	12.21	12.39	12.21	12.32
2644	NYSE	NEA	Mon, Jul 22, 2013	12.36	12.40	12.22	12.26
2643	NYSE	NEA	Fri, Jul 19, 2013	12.49	12.54	12.40	12.41
2642	NYSE	NEA	Thu, Jul 18, 2013	12.59	12.64	12.54	12.56
2641	NYSE	NEA	Wed, Jul 17, 2013	12.55	12.67	12.55	12.63
2640	NYSE	NEA	Tue, Jul 16, 2013	12.48	12.61	12.43	12.61
2639	NYSE	NEA	Mon, Jul 15, 2013	12.60	12.60	12.51	12.53
2638	NYSE	NEA	Fri, Jul 12, 2013	12.62	12.70	12.56	12.63
2637	NYSE	NEA	Thu, Jul 11, 2013	12.59	12.71	12.56	12.62
2636	NYSE	NEA	Wed, Jul 10, 2013	12.60	12.60	12.46	12.53
2635	NYSE	NEA	Tue, Jul 9, 2013	12.61	12.65	12.54	12.62
2634	NYSE	NEA	Mon, Jul 8, 2013	12.65	12.82	12.53	12.60
2633	NYSE	NEA	Fri, Jul 5, 2013	12.77	12.77	12.50	12.66
2632	NYSE	NEA	Wed, Jul 3, 2013	12.83	12.88	12.67	12.83
2631	NYSE	NEA	Tue, Jul 2, 2013	13.16	13.20	12.98	13.05
2630	NYSE	NEA	Mon, Jul 1, 2013	13.01	13.16	13.00	13.16
2629	NYSE	NEA	Thu, Jun 27, 2013	12.83	13.01	12.83	12.92
2628	NYSE	NEA	Wed, Jun 26, 2013	12.50	12.85	12.36	12.82
2627	NYSE	NEA	Tue, Jun 25, 2013	12.32	12.39	12.01	12.33
2626	NYSE	NEA	Mon, Jun 24, 2013	12.38	12.44	12.15	12.36
2625	NYSE	NEA	Fri, Jun 21, 2013	12.70	12.77	12.52	12.59
2624	NYSE	NEA	Thu, Jun 20, 2013	13.05	13.10	12.61	12.67
2623	NYSE	NEA	Wed, Jun 19, 2013	13.24	13.25	13.13	13.13
2622	NYSE	NEA	Tue, Jun 18, 2013	13.23	13.25	13.11	13.25
2621	NYSE	NEA	Mon, Jun 17, 2013	13.27	13.35	13.19	13.33
2620	NYSE	NEA	Fri, Jun 14, 2013	13.30	13.38	13.25	13.32
2619	NYSE	NEA	Thu, Jun 13, 2013	13.20	13.35	13.08	13.32
2618	NYSE	NEA	Wed, Jun 12, 2013	13.29	13.38	13.15	13.23
2617	NYSE	NEA	Tue, Jun 11, 2013	13.25	13.43	13.15	13.42
2616	NYSE	NEA	Mon, Jun 10, 2013	13.60	13.60	13.30	13.36
2615	NYSE	NEA	Fri, Jun 7, 2013	13.56	13.60	13.44	13.57
2614	NYSE	NEA	Thu, Jun 6, 2013	13.43	13.59	13.43	13.59
2613	NYSE	NEA	Wed, Jun 5, 2013	13.43	13.60	13.41	13.49
2612	NYSE	NEA	Tue, Jun 4, 2013	13.25	13.52	13.14	13.45
2611	NYSE	NEA	Mon, Jun 3, 2013	13.26	13.48	13.10	13.33
2610	NYSE	NEA	Fri, May 31, 2013	13.25	13.30	13.16	13.29
2609	NYSE	NEA	Thu, May 30, 2013	13.30	13.40	13.23	13.29
2608	NYSE	NEA	Wed, May 29, 2013	13.47	13.51	13.21	13.31
2607	NYSE	NEA	Tue, May 28, 2013	13.72	13.72	13.50	13.53
2606	NYSE	NEA	Fri, May 24, 2013	13.65	13.66	13.52	13.64
2605	NYSE	NEA	Thu, May 23, 2013	13.81	13.88	13.63	13.67
2604	NYSE	NEA	Wed, May 22, 2013	13.84	13.92	13.83	13.85
2603	NYSE	NEA	Tue, May 21, 2013	13.86	13.91	13.83	13.86
2602	NYSE	NEA	Mon, May 20, 2013	13.90	13.93	13.84	13.89
2601	NYSE	NEA	Fri, May 17, 2013	13.87	13.93	13.84	13.89
2600	NYSE	NEA	Thu, May 16, 2013	13.90	13.92	13.83	13.92
2599	NYSE	NEA	Wed, May 15, 2013	13.96	14.02	13.87	13.87
2598	NYSE	NEA	Tue, May 14, 2013	14.13	14.13	13.99	14.01
2597	NYSE	NEA	Mon, May 13, 2013	14.14	14.15	13.99	14.03
2596	NYSE	NEA	Fri, May 10, 2013	14.20	14.21	14.10	14.17
2595	NYSE	NEA	Thu, May 9, 2013	14.20	14.29	14.16	14.18
2594	NYSE	NEA	Wed, May 8, 2013	14.42	14.42	14.16	14.20
2593	NYSE	NEA	Tue, May 7, 2013	14.48	14.48	14.38	14.42
2592	NYSE	NEA	Mon, May 6, 2013	14.46	14.52	14.43	14.52
2591	NYSE	NEA	Fri, May 3, 2013	14.46	14.47	14.36	14.41
2590	NYSE	NEA	Thu, May 2, 2013	14.56	14.56	14.42	14.51
2589	NYSE	NEA	Wed, May 1, 2013	14.62	14.65	14.50	14.58
2588	NYSE	NEA	Tue, Apr 30, 2013	14.56	14.66	14.50	14.63
2587	NYSE	NEA	Mon, Apr 29, 2013	14.50	14.60	14.45	14.60
2586	NYSE	NEA	Fri, Apr 26, 2013	14.49	14.51	14.44	14.50
2585	NYSE	NEA	Thu, Apr 25, 2013	14.54	14.55	14.47	14.49
2584	NYSE	NEA	Wed, Apr 24, 2013	14.64	14.64	14.47	14.54
2583	NYSE	NEA	Tue, Apr 23, 2013	14.60	14.65	14.55	14.55
2582	NYSE	NEA	Mon, Apr 22, 2013	14.55	14.65	14.55	14.57
2581	NYSE	NEA	Fri, Apr 19, 2013	14.59	14.63	14.47	14.54
2580	NYSE	NEA	Thu, Apr 18, 2013	14.44	14.57	14.44	14.52
2579	NYSE	NEA	Wed, Apr 17, 2013	14.54	14.54	14.46	14.48
2578	NYSE	NEA	Tue, Apr 16, 2013	14.50	14.53	14.42	14.46
2577	NYSE	NEA	Mon, Apr 15, 2013	14.62	14.64	14.42	14.56
2576	NYSE	NEA	Fri, Apr 12, 2013	14.55	14.67	14.55	14.67
2575	NYSE	NEA	Thu, Apr 11, 2013	14.53	14.63	14.53	14.61
2574	NYSE	NEA	Wed, Apr 10, 2013	14.61	14.69	14.59	14.65
2573	NYSE	NEA	Tue, Apr 9, 2013	14.62	14.71	14.62	14.62
2572	NYSE	NEA	Mon, Apr 8, 2013	14.82	14.88	14.65	14.72
2571	NYSE	NEA	Fri, Apr 5, 2013	14.69	14.82	14.65	14.82
2570	NYSE	NEA	Thu, Apr 4, 2013	14.74	14.74	14.50	14.55
2569	NYSE	NEA	Wed, Apr 3, 2013	14.58	14.68	14.47	14.66
2568	NYSE	NEA	Tue, Apr 2, 2013	14.60	14.68	14.58	14.60
2567	NYSE	NEA	Mon, Apr 1, 2013	14.72	14.72	14.57	14.60
2566	NYSE	NEA	Thu, Mar 28, 2013	14.72	14.72	14.56	14.65
2565	NYSE	NEA	Wed, Mar 27, 2013	14.52	14.63	14.52	14.63
2564	NYSE	NEA	Tue, Mar 26, 2013	14.50	14.53	14.37	14.52
2563	NYSE	NEA	Mon, Mar 25, 2013	14.50	14.50	14.38	14.45
2562	NYSE	NEA	Fri, Mar 22, 2013	14.38	14.47	14.38	14.46
2561	NYSE	NEA	Thu, Mar 21, 2013	14.48	14.56	14.38	14.43
2560	NYSE	NEA	Wed, Mar 20, 2013	14.46	14.54	14.41	14.47
2559	NYSE	NEA	Tue, Mar 19, 2013	14.32	14.46	14.24	14.36
2558	NYSE	NEA	Mon, Mar 18, 2013	14.09	14.36	14.00	14.34
2557	NYSE	NEA	Fri, Mar 15, 2013	14.20	14.23	14.01	14.05
2556	NYSE	NEA	Thu, Mar 14, 2013	14.45	14.49	14.20	14.27
2555	NYSE	NEA	Wed, Mar 13, 2013	14.52	14.58	14.41	14.52
2554	NYSE	NEA	Tue, Mar 12, 2013	14.58	14.65	14.52	14.59
2553	NYSE	NEA	Mon, Mar 11, 2013	14.81	14.82	14.62	14.65
2552	NYSE	NEA	Fri, Mar 8, 2013	14.89	14.92	14.75	14.80
2551	NYSE	NEA	Thu, Mar 7, 2013	14.96	14.98	14.89	14.91
2550	NYSE	NEA	Wed, Mar 6, 2013	14.98	15.02	14.95	14.97
2549	NYSE	NEA	Tue, Mar 5, 2013	15.03	15.06	14.97	15.02
2548	NYSE	NEA	Mon, Mar 4, 2013	15.05	15.08	15.00	15.06
2547	NYSE	NEA	Fri, Mar 1, 2013	15.06	15.08	15.00	15.05
2546	NYSE	NEA	Thu, Feb 28, 2013	14.99	15.01	14.95	15.01
2545	NYSE	NEA	Wed, Feb 27, 2013	14.97	15.06	14.94	15.00
2544	NYSE	NEA	Tue, Feb 26, 2013	14.93	15.00	14.93	14.98
2543	NYSE	NEA	Mon, Feb 25, 2013	15.13	15.13	14.95	14.95
2542	NYSE	NEA	Fri, Feb 22, 2013	15.08	15.12	15.00	15.10
2541	NYSE	NEA	Thu, Feb 21, 2013	15.05	15.13	15.05	15.10
2540	NYSE	NEA	Wed, Feb 20, 2013	15.01	15.08	14.96	15.06
2539	NYSE	NEA	Tue, Feb 19, 2013	15.02	15.04	14.95	15.03
2538	NYSE	NEA	Fri, Feb 15, 2013	15.10	15.10	15.01	15.05
2537	NYSE	NEA	Thu, Feb 14, 2013	15.16	15.16	15.01	15.06
2536	NYSE	NEA	Wed, Feb 13, 2013	15.22	15.22	15.14	15.20
2535	NYSE	NEA	Tue, Feb 12, 2013	15.26	15.28	15.21	15.25
2534	NYSE	NEA	Mon, Feb 11, 2013	15.26	15.26	15.22	15.25
2533	NYSE	NEA	Fri, Feb 8, 2013	15.28	15.29	15.23	15.23
2532	NYSE	NEA	Thu, Feb 7, 2013	15.30	15.32	15.24	15.25
2531	NYSE	NEA	Wed, Feb 6, 2013	15.27	15.32	15.23	15.32
2530	NYSE	NEA	Tue, Feb 5, 2013	15.24	15.25	15.21	15.23
2529	NYSE	NEA	Mon, Feb 4, 2013	15.32	15.36	15.20	15.20
2528	NYSE	NEA	Fri, Feb 1, 2013	15.30	15.34	15.28	15.30
2527	NYSE	NEA	Thu, Jan 31, 2013	15.29	15.35	15.23	15.30
2526	NYSE	NEA	Wed, Jan 30, 2013	15.34	15.37	15.26	15.31
2525	NYSE	NEA	Tue, Jan 29, 2013	15.40	15.52	15.36	15.38
2524	NYSE	NEA	Mon, Jan 28, 2013	15.69	15.69	15.43	15.44
2523	NYSE	NEA	Fri, Jan 25, 2013	15.68	15.69	15.63	15.66
2522	NYSE	NEA	Thu, Jan 24, 2013	15.64	15.68	15.60	15.68
2521	NYSE	NEA	Wed, Jan 23, 2013	15.58	15.68	15.55	15.65
2520	NYSE	NEA	Tue, Jan 22, 2013	15.52	15.60	15.48	15.52
2519	NYSE	NEA	Fri, Jan 18, 2013	15.49	15.51	15.45	15.47
2518	NYSE	NEA	Thu, Jan 17, 2013	15.42	15.55	15.40	15.46
2517	NYSE	NEA	Wed, Jan 16, 2013	15.46	15.47	15.34	15.46
2516	NYSE	NEA	Tue, Jan 15, 2013	15.54	15.54	15.41	15.42
2515	NYSE	NEA	Mon, Jan 14, 2013	15.56	15.62	15.49	15.54
2514	NYSE	NEA	Fri, Jan 11, 2013	15.47	15.57	15.42	15.53
2513	NYSE	NEA	Thu, Jan 10, 2013	15.60	15.60	15.44	15.54
2512	NYSE	NEA	Wed, Jan 9, 2013	15.46	15.59	15.46	15.57
2511	NYSE	NEA	Tue, Jan 8, 2013	15.48	15.58	15.44	15.52
2510	NYSE	NEA	Mon, Jan 7, 2013	15.53	15.53	15.42	15.44
2509	NYSE	NEA	Fri, Jan 4, 2013	15.39	15.50	15.39	15.50
2508	NYSE	NEA	Thu, Jan 3, 2013	15.29	15.44	15.26	15.38
2507	NYSE	NEA	Wed, Jan 2, 2013	14.88	15.25	14.88	15.25
2506	NYSE	NEA	Mon, Dec 31, 2012	14.97	14.97	14.83	14.84
2505	NYSE	NEA	Fri, Dec 28, 2012	14.86	14.93	14.76	14.93
2504	NYSE	NEA	Thu, Dec 27, 2012	14.88	14.92	14.70	14.85
2503	NYSE	NEA	Wed, Dec 26, 2012	15.03	15.07	14.90	14.94
2502	NYSE	NEA	Mon, Dec 24, 2012	15.09	15.09	15.03	15.07
2501	NYSE	NEA	Fri, Dec 21, 2012	14.97	15.06	14.91	15.05
2500	NYSE	NEA	Thu, Dec 20, 2012	14.72	14.99	14.72	14.97
2499	NYSE	NEA	Wed, Dec 19, 2012	14.65	14.84	14.65	14.80
2498	NYSE	NEA	Tue, Dec 18, 2012	14.63	14.68	14.48	14.62
2497	NYSE	NEA	Mon, Dec 17, 2012	15.00	15.00	14.68	14.70
2496	NYSE	NEA	Fri, Dec 14, 2012	15.11	15.11	14.90	15.01
2495	NYSE	NEA	Thu, Dec 13, 2012	15.27	15.27	15.03	15.07
2494	NYSE	NEA	Wed, Dec 12, 2012	15.28	15.29	15.19	15.23
2493	NYSE	NEA	Tue, Dec 11, 2012	15.30	15.38	15.22	15.34
2492	NYSE	NEA	Mon, Dec 10, 2012	15.43	15.43	15.24	15.29
2491	NYSE	NEA	Fri, Dec 7, 2012	15.65	15.65	15.36	15.37
2490	NYSE	NEA	Thu, Dec 6, 2012	15.46	15.60	15.46	15.55
2489	NYSE	NEA	Wed, Dec 5, 2012	15.55	15.63	15.39	15.52
2488	NYSE	NEA	Tue, Dec 4, 2012	15.75	15.77	15.48	15.48
2487	NYSE	NEA	Mon, Dec 3, 2012	15.83	15.87	15.67	15.75
2486	NYSE	NEA	Fri, Nov 30, 2012	15.78	15.91	15.78	15.91
2485	NYSE	NEA	Thu, Nov 29, 2012	15.76	15.87	15.74	15.81
2484	NYSE	NEA	Wed, Nov 28, 2012	15.68	15.75	15.63	15.74
2483	NYSE	NEA	Tue, Nov 27, 2012	15.65	15.73	15.61	15.66
2482	NYSE	NEA	Mon, Nov 26, 2012	15.75	15.75	15.61	15.68
2481	NYSE	NEA	Fri, Nov 23, 2012	15.74	15.77	15.70	15.77
2480	NYSE	NEA	Wed, Nov 21, 2012	15.56	15.68	15.52	15.68
2479	NYSE	NEA	Tue, Nov 20, 2012	15.50	15.59	15.41	15.52
2478	NYSE	NEA	Mon, Nov 19, 2012	15.44	15.57	15.44	15.47
2477	NYSE	NEA	Fri, Nov 16, 2012	15.22	15.43	15.20	15.40
2476	NYSE	NEA	Thu, Nov 15, 2012	15.51	15.56	15.01	15.14
2475	NYSE	NEA	Wed, Nov 14, 2012	15.76	15.80	15.60	15.63
2474	NYSE	NEA	Tue, Nov 13, 2012	15.76	15.87	15.76	15.81
2473	NYSE	NEA	Mon, Nov 12, 2012	15.83	15.93	15.83	15.93
2472	NYSE	NEA	Fri, Nov 9, 2012	15.95	15.95	15.85	15.92
2471	NYSE	NEA	Thu, Nov 8, 2012	15.80	15.90	15.79	15.89
2470	NYSE	NEA	Wed, Nov 7, 2012	15.68	15.80	15.68	15.76
2469	NYSE	NEA	Tue, Nov 6, 2012	15.68	15.77	15.67	15.71
2468	NYSE	NEA	Mon, Nov 5, 2012	15.63	15.77	15.46	15.65
2467	NYSE	NEA	Fri, Nov 2, 2012	15.85	15.86	15.64	15.65
2466	NYSE	NEA	Thu, Nov 1, 2012	15.86	15.90	15.74	15.80
2465	NYSE	NEA	Wed, Oct 31, 2012	15.85	15.90	15.79	15.80
2464	NYSE	NEA	Fri, Oct 26, 2012	15.92	15.92	15.85	15.89
2463	NYSE	NEA	Thu, Oct 25, 2012	15.82	15.92	15.80	15.92
2462	NYSE	NEA	Wed, Oct 24, 2012	15.71	15.81	15.71	15.79
2461	NYSE	NEA	Tue, Oct 23, 2012	15.55	15.70	15.55	15.69
2460	NYSE	NEA	Mon, Oct 22, 2012	15.67	15.70	15.56	15.58
2459	NYSE	NEA	Fri, Oct 19, 2012	15.61	15.64	15.55	15.63
2458	NYSE	NEA	Thu, Oct 18, 2012	15.57	15.64	15.54	15.60
2457	NYSE	NEA	Wed, Oct 17, 2012	15.57	15.62	15.52	15.57
2456	NYSE	NEA	Tue, Oct 16, 2012	15.63	15.63	15.55	15.61
2455	NYSE	NEA	Mon, Oct 15, 2012	15.57	15.62	15.53	15.62
2454	NYSE	NEA	Fri, Oct 12, 2012	15.55	15.59	15.49	15.53
2453	NYSE	NEA	Thu, Oct 11, 2012	15.48	15.61	15.47	15.49
2452	NYSE	NEA	Wed, Oct 10, 2012	15.62	15.67	15.52	15.59
2451	NYSE	NEA	Tue, Oct 9, 2012	15.71	15.75	15.62	15.64
2450	NYSE	NEA	Mon, Oct 8, 2012	15.77	15.85	15.68	15.75
2449	NYSE	NEA	Fri, Oct 5, 2012	15.66	15.76	15.66	15.73
2448	NYSE	NEA	Thu, Oct 4, 2012	15.71	15.71	15.62	15.66
2447	NYSE	NEA	Wed, Oct 3, 2012	15.75	15.83	15.72	15.73
2446	NYSE	NEA	Tue, Oct 2, 2012	15.82	15.94	15.70	15.75
2445	NYSE	NEA	Mon, Oct 1, 2012	15.76	15.86	15.75	15.75
2444	NYSE	NEA	Fri, Sep 28, 2012	15.83	15.87	15.72	15.85
2443	NYSE	NEA	Thu, Sep 27, 2012	15.90	15.90	15.73	15.73
2442	NYSE	NEA	Wed, Sep 26, 2012	15.86	15.95	15.81	15.92
2441	NYSE	NEA	Tue, Sep 25, 2012	15.75	15.83	15.71	15.83
2440	NYSE	NEA	Mon, Sep 24, 2012	15.67	15.73	15.61	15.68
2439	NYSE	NEA	Fri, Sep 21, 2012	15.49	15.64	15.46	15.64
2438	NYSE	NEA	Thu, Sep 20, 2012	15.49	15.49	15.40	15.41
2437	NYSE	NEA	Wed, Sep 19, 2012	15.42	15.45	15.34	15.44
2436	NYSE	NEA	Tue, Sep 18, 2012	15.25	15.47	15.25	15.34
2435	NYSE	NEA	Mon, Sep 17, 2012	15.34	15.38	15.09	15.25
2434	NYSE	NEA	Fri, Sep 14, 2012	15.32	15.34	15.26	15.30
2433	NYSE	NEA	Thu, Sep 13, 2012	15.25	15.29	15.20	15.29
2432	NYSE	NEA	Wed, Sep 12, 2012	15.18	15.24	15.18	15.24
2431	NYSE	NEA	Tue, Sep 11, 2012	15.19	15.25	15.19	15.25
2430	NYSE	NEA	Mon, Sep 10, 2012	15.18	15.18	15.13	15.14
2429	NYSE	NEA	Fri, Sep 7, 2012	15.19	15.19	15.11	15.15
2428	NYSE	NEA	Thu, Sep 6, 2012	15.09	15.14	15.09	15.13
2427	NYSE	NEA	Wed, Sep 5, 2012	15.13	15.14	15.01	15.06
2426	NYSE	NEA	Tue, Sep 4, 2012	15.13	15.19	15.06	15.06
2425	NYSE	NEA	Fri, Aug 31, 2012	15.09	15.12	15.03	15.10
2424	NYSE	NEA	Thu, Aug 30, 2012	15.46	15.46	15.02	15.10
2423	NYSE	NEA	Wed, Aug 29, 2012	15.26	15.41	15.23	15.40
2422	NYSE	NEA	Tue, Aug 28, 2012	15.25	15.25	15.15	15.17
2421	NYSE	NEA	Mon, Aug 27, 2012	15.20	15.24	15.14	15.18
2420	NYSE	NEA	Fri, Aug 24, 2012	15.19	15.19	15.10	15.15
2419	NYSE	NEA	Thu, Aug 23, 2012	15.20	15.27	15.09	15.12
2418	NYSE	NEA	Wed, Aug 22, 2012	15.20	15.20	15.02	15.10
2417	NYSE	NEA	Tue, Aug 21, 2012	15.50	15.53	15.16	15.20
2416	NYSE	NEA	Mon, Aug 20, 2012	15.50	15.52	15.43	15.47
2415	NYSE	NEA	Fri, Aug 17, 2012	15.40	15.47	15.37	15.43
2414	NYSE	NEA	Thu, Aug 16, 2012	15.33	15.40	15.28	15.38
2413	NYSE	NEA	Wed, Aug 15, 2012	15.33	15.40	15.20	15.21
2412	NYSE	NEA	Tue, Aug 14, 2012	15.29	15.34	15.24	15.27
2411	NYSE	NEA	Mon, Aug 13, 2012	15.20	15.29	15.17	15.24
2410	NYSE	NEA	Fri, Aug 10, 2012	15.40	15.44	15.30	15.31
2409	NYSE	NEA	Thu, Aug 9, 2012	15.46	15.50	15.34	15.34
2408	NYSE	NEA	Wed, Aug 8, 2012	15.43	15.49	15.37	15.41
2407	NYSE	NEA	Tue, Aug 7, 2012	15.44	15.54	15.31	15.33
2406	NYSE	NEA	Mon, Aug 6, 2012	15.34	15.45	15.31	15.34
2405	NYSE	NEA	Fri, Aug 3, 2012	15.35	15.44	15.28	15.32
2404	NYSE	NEA	Thu, Aug 2, 2012	15.51	15.59	15.15	15.28
2403	NYSE	NEA	Wed, Aug 1, 2012	15.59	15.64	15.42	15.42
2402	NYSE	NEA	Tue, Jul 31, 2012	15.54	15.54	15.40	15.50
2401	NYSE	NEA	Mon, Jul 30, 2012	15.70	15.70	15.43	15.43
2400	NYSE	NEA	Fri, Jul 27, 2012	15.61	15.61	15.50	15.57
2399	NYSE	NEA	Thu, Jul 26, 2012	15.71	15.72	15.50	15.57
2398	NYSE	NEA	Wed, Jul 25, 2012	15.62	15.63	15.53	15.59
2397	NYSE	NEA	Tue, Jul 24, 2012	15.56	15.56	15.44	15.51
2396	NYSE	NEA	Mon, Jul 23, 2012	15.18	15.56	15.18	15.45
2395	NYSE	NEA	Fri, Jul 20, 2012	15.12	15.27	15.11	15.25
2394	NYSE	NEA	Thu, Jul 19, 2012	15.20	15.25	15.13	15.15
2393	NYSE	NEA	Wed, Jul 18, 2012	15.15	15.19	15.10	15.11
2392	NYSE	NEA	Tue, Jul 17, 2012	15.21	15.21	15.05	15.07
2391	NYSE	NEA	Mon, Jul 16, 2012	15.11	15.23	15.06	15.10
2390	NYSE	NEA	Fri, Jul 13, 2012	15.19	15.19	15.03	15.08
2389	NYSE	NEA	Thu, Jul 12, 2012	15.17	15.17	15.06	15.11
2388	NYSE	NEA	Wed, Jul 11, 2012	15.24	15.35	15.08	15.08
2387	NYSE	NEA	Tue, Jul 10, 2012	15.19	15.27	15.19	15.25
2386	NYSE	NEA	Mon, Jul 9, 2012	15.14	15.17	15.03	15.15
2385	NYSE	NEA	Fri, Jul 6, 2012	15.12	15.12	15.04	15.12
2384	NYSE	NEA	Thu, Jul 5, 2012	15.12	15.13	15.07	15.10
2383	NYSE	NEA	Tue, Jul 3, 2012	14.97	15.07	14.97	15.07
2382	NYSE	NEA	Mon, Jul 2, 2012	14.90	15.01	14.88	14.92
2381	NYSE	NEA	Fri, Jun 29, 2012	14.86	14.88	14.82	14.86
2380	NYSE	NEA	Thu, Jun 28, 2012	14.82	14.83	14.78	14.83
2379	NYSE	NEA	Wed, Jun 27, 2012	14.82	14.82	14.73	14.81
2378	NYSE	NEA	Tue, Jun 26, 2012	14.77	14.80	14.70	14.72
2377	NYSE	NEA	Mon, Jun 25, 2012	14.83	14.85	14.76	14.76
2376	NYSE	NEA	Fri, Jun 22, 2012	14.84	14.91	14.84	14.84
2375	NYSE	NEA	Thu, Jun 21, 2012	14.85	14.88	14.81	14.87
2374	NYSE	NEA	Wed, Jun 20, 2012	14.86	14.87	14.83	14.85
2373	NYSE	NEA	Tue, Jun 19, 2012	14.86	14.87	14.81	14.85
2372	NYSE	NEA	Mon, Jun 18, 2012	14.88	14.88	14.85	14.88
2371	NYSE	NEA	Fri, Jun 15, 2012	14.79	14.84	14.73	14.81
2370	NYSE	NEA	Thu, Jun 14, 2012	14.89	14.92	14.80	14.81
2369	NYSE	NEA	Wed, Jun 13, 2012	14.90	14.91	14.87	14.89
2368	NYSE	NEA	Tue, Jun 12, 2012	14.93	14.95	14.89	14.95
2367	NYSE	NEA	Mon, Jun 11, 2012	14.97	14.97	14.88	14.94
2366	NYSE	NEA	Fri, Jun 8, 2012	14.92	14.93	14.88	14.92
2365	NYSE	NEA	Thu, Jun 7, 2012	14.89	14.91	14.86	14.88
2364	NYSE	NEA	Wed, Jun 6, 2012	14.91	14.92	14.88	14.89
2363	NYSE	NEA	Tue, Jun 5, 2012	14.91	14.93	14.85	14.91
2362	NYSE	NEA	Mon, Jun 4, 2012	14.99	14.99	14.85	14.94
2361	NYSE	NEA	Fri, Jun 1, 2012	15.05	15.06	14.96	14.96
2360	NYSE	NEA	Thu, May 31, 2012	15.03	15.04	14.98	15.02
2359	NYSE	NEA	Wed, May 30, 2012	15.02	15.03	14.97	14.97
2358	NYSE	NEA	Tue, May 29, 2012	14.98	15.05	14.98	15.02
2357	NYSE	NEA	Fri, May 25, 2012	14.99	15.09	14.98	15.00
2356	NYSE	NEA	Thu, May 24, 2012	15.05	15.05	14.96	15.00
2355	NYSE	NEA	Wed, May 23, 2012	15.14	15.14	14.99	14.99
2354	NYSE	NEA	Tue, May 22, 2012	15.02	15.14	15.00	15.14
2353	NYSE	NEA	Mon, May 21, 2012	14.95	14.99	14.93	14.99
2352	NYSE	NEA	Fri, May 18, 2012	14.85	14.96	14.83	14.92
2351	NYSE	NEA	Thu, May 17, 2012	14.99	14.99	14.85	14.85
2350	NYSE	NEA	Wed, May 16, 2012	14.92	14.99	14.90	14.99
2349	NYSE	NEA	Tue, May 15, 2012	14.89	14.92	14.85	14.92
2348	NYSE	NEA	Mon, May 14, 2012	14.91	14.91	14.83	14.88
2347	NYSE	NEA	Fri, May 11, 2012	14.87	14.96	14.85	14.92
2346	NYSE	NEA	Thu, May 10, 2012	14.99	14.99	14.93	14.96
2345	NYSE	NEA	Wed, May 9, 2012	14.90	14.99	14.90	14.98
2344	NYSE	NEA	Tue, May 8, 2012	14.84	14.96	14.84	14.94
2343	NYSE	NEA	Mon, May 7, 2012	14.88	14.96	14.86	14.86
2342	NYSE	NEA	Fri, May 4, 2012	14.90	14.96	14.87	14.93
2341	NYSE	NEA	Thu, May 3, 2012	14.90	15.02	14.90	14.99
2340	NYSE	NEA	Wed, May 2, 2012	14.82	14.98	14.75	14.98
2339	NYSE	NEA	Tue, May 1, 2012	14.80	14.87	14.76	14.76
2338	NYSE	NEA	Mon, Apr 30, 2012	14.67	14.80	14.67	14.75
2337	NYSE	NEA	Fri, Apr 27, 2012	14.70	14.77	14.65	14.76
2336	NYSE	NEA	Thu, Apr 26, 2012	14.79	14.83	14.71	14.73
2335	NYSE	NEA	Wed, Apr 25, 2012	14.79	14.80	14.73	14.76
2334	NYSE	NEA	Tue, Apr 24, 2012	14.84	14.85	14.74	14.77
2333	NYSE	NEA	Mon, Apr 23, 2012	14.88	14.90	14.78	14.79
2332	NYSE	NEA	Fri, Apr 20, 2012	14.76	14.87	14.72	14.87
2331	NYSE	NEA	Thu, Apr 19, 2012	14.87	14.87	14.79	14.80
2330	NYSE	NEA	Wed, Apr 18, 2012	14.76	14.87	14.70	14.85
2329	NYSE	NEA	Tue, Apr 17, 2012	14.66	14.74	14.66	14.74
2328	NYSE	NEA	Mon, Apr 16, 2012	14.65	14.74	14.65	14.69
2327	NYSE	NEA	Fri, Apr 13, 2012	14.62	14.69	14.58	14.69
2326	NYSE	NEA	Thu, Apr 12, 2012	14.60	14.67	14.47	14.66
2325	NYSE	NEA	Wed, Apr 11, 2012	14.79	14.80	14.55	14.56
2324	NYSE	NEA	Tue, Apr 10, 2012	14.72	14.85	14.72	14.83
2323	NYSE	NEA	Mon, Apr 9, 2012	14.61	14.82	14.61	14.81
2322	NYSE	NEA	Thu, Apr 5, 2012	14.44	14.70	14.43	14.69
2321	NYSE	NEA	Wed, Apr 4, 2012	14.47	14.50	14.40	14.49
2320	NYSE	NEA	Tue, Apr 3, 2012	14.49	14.49	14.42	14.46
2319	NYSE	NEA	Mon, Apr 2, 2012	14.41	14.54	14.41	14.42
2318	NYSE	NEA	Fri, Mar 30, 2012	14.44	14.50	14.44	14.47
2317	NYSE	NEA	Thu, Mar 29, 2012	14.54	14.54	14.44	14.45
2316	NYSE	NEA	Wed, Mar 28, 2012	14.31	14.50	14.31	14.50
2315	NYSE	NEA	Tue, Mar 27, 2012	14.30	14.35	14.18	14.31
2314	NYSE	NEA	Mon, Mar 26, 2012	14.34	14.40	14.28	14.30
2313	NYSE	NEA	Fri, Mar 23, 2012	14.44	14.56	14.36	14.36
2312	NYSE	NEA	Thu, Mar 22, 2012	14.47	14.52	14.41	14.47
2311	NYSE	NEA	Wed, Mar 21, 2012	14.40	14.43	14.36	14.43
2310	NYSE	NEA	Tue, Mar 20, 2012	14.25	14.38	14.19	14.33
2309	NYSE	NEA	Mon, Mar 19, 2012	13.97	14.40	13.86	14.25
2308	NYSE	NEA	Fri, Mar 16, 2012	14.40	14.40	13.89	14.13
2307	NYSE	NEA	Thu, Mar 15, 2012	14.81	14.81	14.36	14.42
2306	NYSE	NEA	Wed, Mar 14, 2012	14.98	15.06	14.75	14.79
2305	NYSE	NEA	Tue, Mar 13, 2012	15.12	15.15	14.99	15.01
2304	NYSE	NEA	Mon, Mar 12, 2012	15.11	15.21	15.11	15.19
2303	NYSE	NEA	Fri, Mar 9, 2012	15.09	15.14	15.07	15.14
2302	NYSE	NEA	Thu, Mar 8, 2012	15.08	15.08	15.02	15.06
2301	NYSE	NEA	Wed, Mar 7, 2012	14.95	15.08	14.92	15.08
2300	NYSE	NEA	Tue, Mar 6, 2012	14.96	14.97	14.89	14.92
2299	NYSE	NEA	Mon, Mar 5, 2012	14.94	14.99	14.92	14.95
2298	NYSE	NEA	Fri, Mar 2, 2012	14.97	14.97	14.90	14.94
2297	NYSE	NEA	Thu, Mar 1, 2012	14.99	15.00	14.90	14.94
2296	NYSE	NEA	Wed, Feb 29, 2012	14.91	14.99	14.89	14.99
2295	NYSE	NEA	Tue, Feb 28, 2012	14.90	14.98	14.90	14.95
2294	NYSE	NEA	Mon, Feb 27, 2012	14.84	14.93	14.84	14.93
2293	NYSE	NEA	Fri, Feb 24, 2012	14.79	14.85	14.75	14.85
2292	NYSE	NEA	Thu, Feb 23, 2012	14.82	14.95	14.68	14.82
2291	NYSE	NEA	Wed, Feb 22, 2012	14.91	14.94	14.84	14.90
2290	NYSE	NEA	Tue, Feb 21, 2012	14.91	14.98	14.85	14.94
2289	NYSE	NEA	Fri, Feb 17, 2012	14.80	14.86	14.77	14.86
2288	NYSE	NEA	Thu, Feb 16, 2012	14.97	14.98	14.73	14.77
2287	NYSE	NEA	Wed, Feb 15, 2012	14.98	15.00	14.87	14.92
2286	NYSE	NEA	Tue, Feb 14, 2012	14.96	15.00	14.95	14.96
2285	NYSE	NEA	Mon, Feb 13, 2012	15.00	15.00	14.90	15.00
2284	NYSE	NEA	Fri, Feb 10, 2012	15.03	15.03	14.97	14.97
2283	NYSE	NEA	Thu, Feb 9, 2012	14.96	15.06	14.96	15.04
2282	NYSE	NEA	Wed, Feb 8, 2012	14.98	15.02	14.94	15.02
2281	NYSE	NEA	Tue, Feb 7, 2012	14.94	15.03	14.90	14.97
2280	NYSE	NEA	Mon, Feb 6, 2012	14.85	15.01	14.85	15.00
2279	NYSE	NEA	Fri, Feb 3, 2012	15.05	15.08	14.91	14.99
2278	NYSE	NEA	Thu, Feb 2, 2012	15.14	15.14	14.98	15.03
2277	NYSE	NEA	Wed, Feb 1, 2012	15.05	15.12	15.01	15.09
2276	NYSE	NEA	Tue, Jan 31, 2012	14.90	15.02	14.90	14.98
2275	NYSE	NEA	Mon, Jan 30, 2012	14.84	14.99	14.84	14.90
2274	NYSE	NEA	Fri, Jan 27, 2012	14.81	14.89	14.80	14.81
2273	NYSE	NEA	Thu, Jan 26, 2012	14.79	14.88	14.70	14.78
2272	NYSE	NEA	Wed, Jan 25, 2012	14.76	14.80	14.71	14.76
2271	NYSE	NEA	Tue, Jan 24, 2012	14.74	14.75	14.66	14.72
2270	NYSE	NEA	Mon, Jan 23, 2012	14.71	14.78	14.66	14.75
2269	NYSE	NEA	Fri, Jan 20, 2012	14.73	14.78	14.71	14.72
2268	NYSE	NEA	Thu, Jan 19, 2012	14.66	14.78	14.66	14.74
2267	NYSE	NEA	Wed, Jan 18, 2012	14.68	14.75	14.65	14.68
2266	NYSE	NEA	Tue, Jan 17, 2012	14.78	14.81	14.68	14.69
2265	NYSE	NEA	Fri, Jan 13, 2012	14.76	14.88	14.76	14.79
2264	NYSE	NEA	Thu, Jan 12, 2012	14.68	14.84	14.67	14.80
2263	NYSE	NEA	Wed, Jan 11, 2012	14.64	14.73	14.59	14.73
2262	NYSE	NEA	Tue, Jan 10, 2012	14.72	14.73	14.65	14.71
2261	NYSE	NEA	Mon, Jan 9, 2012	14.64	14.71	14.64	14.65
2260	NYSE	NEA	Fri, Jan 6, 2012	14.76	14.76	14.62	14.63
2259	NYSE	NEA	Thu, Jan 5, 2012	14.65	14.79	14.61	14.70
2258	NYSE	NEA	Wed, Jan 4, 2012	14.72	14.78	14.65	14.68
2257	NYSE	NEA	Tue, Jan 3, 2012	14.61	14.70	14.60	14.69
2256	NYSE	NEA	Fri, Dec 30, 2011	14.63	14.70	14.60	14.61
2255	NYSE	NEA	Thu, Dec 29, 2011	14.57	14.66	14.56	14.60
2254	NYSE	NEA	Wed, Dec 28, 2011	14.54	14.68	14.54	14.56
2253	NYSE	NEA	Tue, Dec 27, 2011	14.56	14.65	14.51	14.59
2252	NYSE	NEA	Fri, Dec 23, 2011	14.64	14.67	14.54	14.58
2251	NYSE	NEA	Thu, Dec 22, 2011	14.49	14.64	14.49	14.60
2250	NYSE	NEA	Wed, Dec 21, 2011	14.45	14.51	14.42	14.50
2249	NYSE	NEA	Tue, Dec 20, 2011	14.47	14.48	14.40	14.45
2248	NYSE	NEA	Mon, Dec 19, 2011	14.48	14.48	14.40	14.41
2247	NYSE	NEA	Fri, Dec 16, 2011	14.44	14.54	14.38	14.43
2246	NYSE	NEA	Thu, Dec 15, 2011	14.74	14.74	14.45	14.46
2245	NYSE	NEA	Wed, Dec 14, 2011	14.53	14.70	14.49	14.58
2244	NYSE	NEA	Tue, Dec 13, 2011	14.46	14.52	14.41	14.41
2243	NYSE	NEA	Mon, Dec 12, 2011	14.48	14.52	14.43	14.45
2242	NYSE	NEA	Fri, Dec 9, 2011	14.47	14.48	14.39	14.43
2241	NYSE	NEA	Thu, Dec 8, 2011	14.48	14.55	14.40	14.40
2240	NYSE	NEA	Wed, Dec 7, 2011	15.27	15.27	14.46	14.53
2239	NYSE	NEA	Tue, Dec 6, 2011	14.50	14.64	14.48	14.51
2238	NYSE	NEA	Mon, Dec 5, 2011	14.53	14.64	14.47	14.58
2237	NYSE	NEA	Fri, Dec 2, 2011	14.59	14.59	14.33	14.58
2236	NYSE	NEA	Thu, Dec 1, 2011	14.39	14.48	14.34	14.46
2235	NYSE	NEA	Wed, Nov 30, 2011	14.34	14.34	14.24	14.33
2234	NYSE	NEA	Tue, Nov 29, 2011	14.33	14.36	14.23	14.23
2233	NYSE	NEA	Mon, Nov 28, 2011	14.35	14.39	14.22	14.32
2232	NYSE	NEA	Fri, Nov 25, 2011	14.32	14.39	14.29	14.39
2231	NYSE	NEA	Wed, Nov 23, 2011	14.24	14.33	14.24	14.29
2230	NYSE	NEA	Tue, Nov 22, 2011	14.21	14.37	14.21	14.25
2229	NYSE	NEA	Mon, Nov 21, 2011	14.24	14.32	14.23	14.26
2228	NYSE	NEA	Fri, Nov 18, 2011	14.16	14.34	14.12	14.21
2227	NYSE	NEA	Thu, Nov 17, 2011	14.14	14.21	14.06	14.15
2226	NYSE	NEA	Wed, Nov 16, 2011	14.20	14.21	14.15	14.16
2225	NYSE	NEA	Tue, Nov 15, 2011	14.19	14.22	14.15	14.18
2224	NYSE	NEA	Mon, Nov 14, 2011	14.19	14.20	14.14	14.19
2223	NYSE	NEA	Fri, Nov 11, 2011	14.14	14.15	14.06	14.14
2222	NYSE	NEA	Thu, Nov 10, 2011	14.19	14.19	14.07	14.10
2221	NYSE	NEA	Wed, Nov 9, 2011	14.18	14.23	14.10	14.16
2220	NYSE	NEA	Tue, Nov 8, 2011	14.17	14.24	14.07	14.24
2219	NYSE	NEA	Mon, Nov 7, 2011	13.97	14.08	13.96	14.04
2218	NYSE	NEA	Fri, Nov 4, 2011	13.91	13.98	13.91	13.96
2217	NYSE	NEA	Thu, Nov 3, 2011	13.93	14.02	13.93	13.95
2216	NYSE	NEA	Wed, Nov 2, 2011	14.02	14.02	13.92	13.98
2215	NYSE	NEA	Tue, Nov 1, 2011	13.88	14.03	13.86	13.96
2214	NYSE	NEA	Mon, Oct 31, 2011	13.84	13.97	13.84	13.85
2213	NYSE	NEA	Fri, Oct 28, 2011	13.96	14.02	13.90	13.93
2212	NYSE	NEA	Thu, Oct 27, 2011	14.09	14.13	13.97	13.98
2211	NYSE	NEA	Wed, Oct 26, 2011	13.99	14.11	13.97	14.04
2210	NYSE	NEA	Tue, Oct 25, 2011	14.11	14.11	13.99	14.00
2209	NYSE	NEA	Mon, Oct 24, 2011	14.07	14.12	14.05	14.06
2208	NYSE	NEA	Fri, Oct 21, 2011	14.09	14.09	13.99	14.09
2207	NYSE	NEA	Thu, Oct 20, 2011	14.07	14.07	14.01	14.04
2206	NYSE	NEA	Wed, Oct 19, 2011	14.14	14.14	14.00	14.07
2205	NYSE	NEA	Tue, Oct 18, 2011	13.95	14.10	13.95	14.10
2204	NYSE	NEA	Mon, Oct 17, 2011	13.99	14.00	13.89	14.00
2203	NYSE	NEA	Fri, Oct 14, 2011	13.80	13.94	13.80	13.94
2202	NYSE	NEA	Thu, Oct 13, 2011	13.75	13.83	13.72	13.83
2201	NYSE	NEA	Wed, Oct 12, 2011	13.92	13.98	13.80	13.80
2200	NYSE	NEA	Tue, Oct 11, 2011	14.01	14.08	13.99	14.01
2199	NYSE	NEA	Mon, Oct 10, 2011	13.87	14.10	13.87	14.08
2198	NYSE	NEA	Fri, Oct 7, 2011	13.97	13.97	13.78	13.91
2197	NYSE	NEA	Thu, Oct 6, 2011	13.94	14.01	13.88	13.93
2196	NYSE	NEA	Wed, Oct 5, 2011	13.94	14.00	13.94	13.95
2195	NYSE	NEA	Tue, Oct 4, 2011	14.24	14.24	13.94	13.97
2194	NYSE	NEA	Mon, Oct 3, 2011	14.30	14.30	14.17	14.17
2193	NYSE	NEA	Fri, Sep 30, 2011	14.17	14.24	14.10	14.24
2192	NYSE	NEA	Thu, Sep 29, 2011	14.06	14.14	14.06	14.12
2191	NYSE	NEA	Wed, Sep 28, 2011	14.11	14.14	13.91	14.05
2190	NYSE	NEA	Tue, Sep 27, 2011	13.94	14.13	13.94	14.10
2189	NYSE	NEA	Mon, Sep 26, 2011	14.01	14.02	13.93	13.94
2188	NYSE	NEA	Fri, Sep 23, 2011	14.03	14.07	13.92	13.94
2187	NYSE	NEA	Thu, Sep 22, 2011	13.93	14.10	13.86	14.06
2186	NYSE	NEA	Wed, Sep 21, 2011	13.89	13.96	13.84	13.96
2185	NYSE	NEA	Tue, Sep 20, 2011	13.79	13.92	13.78	13.89
2184	NYSE	NEA	Mon, Sep 19, 2011	13.78	13.85	13.77	13.77
2183	NYSE	NEA	Fri, Sep 16, 2011	13.90	13.96	13.82	13.82
2182	NYSE	NEA	Thu, Sep 15, 2011	14.00	14.00	13.82	13.82
2181	NYSE	NEA	Wed, Sep 14, 2011	14.05	14.09	13.99	14.01
2180	NYSE	NEA	Tue, Sep 13, 2011	13.88	14.03	13.88	14.03
2179	NYSE	NEA	Mon, Sep 12, 2011	13.96	13.99	13.92	13.96
2178	NYSE	NEA	Fri, Sep 9, 2011	13.80	13.88	13.78	13.88
2177	NYSE	NEA	Thu, Sep 8, 2011	13.79	13.87	13.79	13.82
2176	NYSE	NEA	Wed, Sep 7, 2011	13.75	13.92	13.75	13.82
2175	NYSE	NEA	Tue, Sep 6, 2011	13.74	13.78	13.68	13.77
2174	NYSE	NEA	Fri, Sep 2, 2011	14.11	14.11	13.78	13.80
2173	NYSE	NEA	Thu, Sep 1, 2011	14.01	14.06	13.95	14.04
2172	NYSE	NEA	Wed, Aug 31, 2011	13.85	13.99	13.73	13.99
2171	NYSE	NEA	Tue, Aug 30, 2011	13.66	13.82	13.66	13.79
2170	NYSE	NEA	Mon, Aug 29, 2011	13.75	13.79	13.66	13.70
2169	NYSE	NEA	Fri, Aug 26, 2011	13.74	13.84	13.67	13.70
2168	NYSE	NEA	Thu, Aug 25, 2011	13.69	13.76	13.67	13.67
2167	NYSE	NEA	Wed, Aug 24, 2011	13.76	13.76	13.69	13.71
2166	NYSE	NEA	Tue, Aug 23, 2011	13.72	13.78	13.65	13.74
2165	NYSE	NEA	Mon, Aug 22, 2011	13.70	13.71	13.49	13.66
2164	NYSE	NEA	Fri, Aug 19, 2011	13.64	13.66	13.51	13.63
2163	NYSE	NEA	Thu, Aug 18, 2011	13.56	13.71	13.56	13.70
2162	NYSE	NEA	Wed, Aug 17, 2011	13.80	13.84	13.77	13.77
2161	NYSE	NEA	Tue, Aug 16, 2011	13.79	13.85	13.71	13.83
2160	NYSE	NEA	Mon, Aug 15, 2011	13.70	13.82	13.52	13.82
2159	NYSE	NEA	Fri, Aug 12, 2011	13.43	13.66	13.43	13.62
2158	NYSE	NEA	Thu, Aug 11, 2011	13.34	13.47	13.34	13.44
2157	NYSE	NEA	Wed, Aug 10, 2011	13.22	13.49	13.22	13.45
2156	NYSE	NEA	Tue, Aug 9, 2011	12.97	13.25	12.97	13.24
2155	NYSE	NEA	Mon, Aug 8, 2011	13.15	13.43	12.98	13.00
2154	NYSE	NEA	Fri, Aug 5, 2011	13.56	13.56	13.29	13.46
2153	NYSE	NEA	Thu, Aug 4, 2011	13.74	13.74	13.58	13.58
2152	NYSE	NEA	Wed, Aug 3, 2011	13.64	13.73	13.64	13.72
2151	NYSE	NEA	Tue, Aug 2, 2011	13.67	13.69	13.55	13.68
2150	NYSE	NEA	Mon, Aug 1, 2011	13.59	13.74	13.59	13.63
2149	NYSE	NEA	Fri, Jul 29, 2011	13.48	13.54	13.39	13.49
2148	NYSE	NEA	Thu, Jul 28, 2011	13.44	13.64	13.39	13.51
2147	NYSE	NEA	Wed, Jul 27, 2011	13.67	13.67	13.43	13.49
2146	NYSE	NEA	Tue, Jul 26, 2011	13.71	13.76	13.66	13.66
2145	NYSE	NEA	Mon, Jul 25, 2011	13.79	13.79	13.73	13.73
2144	NYSE	NEA	Fri, Jul 22, 2011	13.85	13.86	13.78	13.78
2143	NYSE	NEA	Thu, Jul 21, 2011	13.80	13.88	13.80	13.87
2142	NYSE	NEA	Wed, Jul 20, 2011	13.82	13.84	13.78	13.84
2141	NYSE	NEA	Tue, Jul 19, 2011	13.86	13.86	13.75	13.85
2140	NYSE	NEA	Mon, Jul 18, 2011	13.72	13.80	13.64	13.76
2139	NYSE	NEA	Fri, Jul 15, 2011	13.74	13.80	13.72	13.74
2138	NYSE	NEA	Thu, Jul 14, 2011	13.72	13.77	13.70	13.71
2137	NYSE	NEA	Wed, Jul 13, 2011	13.76	13.80	13.69	13.71
2136	NYSE	NEA	Tue, Jul 12, 2011	13.79	13.83	13.77	13.80
2135	NYSE	NEA	Mon, Jul 11, 2011	13.85	13.85	13.77	13.80
2134	NYSE	NEA	Fri, Jul 8, 2011	13.75	13.83	13.74	13.83
2133	NYSE	NEA	Thu, Jul 7, 2011	13.77	13.80	13.74	13.75
2132	NYSE	NEA	Wed, Jul 6, 2011	13.80	13.80	13.76	13.78
2131	NYSE	NEA	Tue, Jul 5, 2011	13.84	13.90	13.79	13.79
2130	NYSE	NEA	Fri, Jul 1, 2011	13.74	13.90	13.73	13.77
2129	NYSE	NEA	Thu, Jun 30, 2011	13.82	13.90	13.64	13.71
2128	NYSE	NEA	Wed, Jun 29, 2011	13.80	13.87	13.77	13.85
2127	NYSE	NEA	Tue, Jun 28, 2011	13.79	13.85	13.74	13.77
2126	NYSE	NEA	Mon, Jun 27, 2011	13.66	13.83	13.65	13.78
2125	NYSE	NEA	Fri, Jun 24, 2011	13.69	13.69	13.66	13.68
2124	NYSE	NEA	Thu, Jun 23, 2011	13.60	13.68	13.59	13.66
2123	NYSE	NEA	Wed, Jun 22, 2011	13.68	13.68	13.56	13.60
2122	NYSE	NEA	Tue, Jun 21, 2011	13.53	13.69	13.53	13.64
2121	NYSE	NEA	Mon, Jun 20, 2011	13.48	13.57	13.48	13.51
2120	NYSE	NEA	Fri, Jun 17, 2011	13.44	13.51	13.42	13.50
2119	NYSE	NEA	Thu, Jun 16, 2011	13.52	13.55	13.44	13.45
2118	NYSE	NEA	Wed, Jun 15, 2011	13.50	13.54	13.50	13.50
2117	NYSE	NEA	Tue, Jun 14, 2011	13.40	13.57	13.40	13.50
2116	NYSE	NEA	Mon, Jun 13, 2011	13.70	13.70	13.37	13.37
2115	NYSE	NEA	Fri, Jun 10, 2011	13.90	13.90	13.70	13.74
2114	NYSE	NEA	Thu, Jun 9, 2011	13.83	13.90	13.83	13.85
2113	NYSE	NEA	Wed, Jun 8, 2011	13.85	13.92	13.81	13.84
2112	NYSE	NEA	Tue, Jun 7, 2011	13.80	13.88	13.78	13.83
2111	NYSE	NEA	Mon, Jun 6, 2011	13.94	13.94	13.76	13.80
2110	NYSE	NEA	Fri, Jun 3, 2011	13.94	13.94	13.85	13.88
2109	NYSE	NEA	Thu, Jun 2, 2011	13.79	13.92	13.79	13.89
2108	NYSE	NEA	Wed, Jun 1, 2011	13.83	13.94	13.79	13.79
2107	NYSE	NEA	Tue, May 31, 2011	13.77	13.83	13.77	13.83
2106	NYSE	NEA	Fri, May 27, 2011	13.73	13.79	13.73	13.79
2105	NYSE	NEA	Thu, May 26, 2011	13.62	13.74	13.62	13.74
2104	NYSE	NEA	Wed, May 25, 2011	13.58	13.69	13.57	13.64
2103	NYSE	NEA	Tue, May 24, 2011	13.54	13.63	13.54	13.61
2102	NYSE	NEA	Mon, May 23, 2011	13.53	13.58	13.51	13.54
2101	NYSE	NEA	Fri, May 20, 2011	13.53	13.55	13.53	13.53
2100	NYSE	NEA	Thu, May 19, 2011	13.60	13.63	13.52	13.52
2099	NYSE	NEA	Wed, May 18, 2011	13.66	13.68	13.58	13.60
2098	NYSE	NEA	Tue, May 17, 2011	13.58	13.65	13.57	13.60
2097	NYSE	NEA	Mon, May 16, 2011	13.58	13.65	13.58	13.63
2096	NYSE	NEA	Fri, May 13, 2011	13.55	13.65	13.55	13.58
2095	NYSE	NEA	Thu, May 12, 2011	13.48	13.59	13.45	13.59
2094	NYSE	NEA	Wed, May 11, 2011	13.48	13.55	13.46	13.52
2093	NYSE	NEA	Tue, May 10, 2011	13.47	13.60	13.42	13.60
2092	NYSE	NEA	Mon, May 9, 2011	13.40	13.44	13.37	13.43
2091	NYSE	NEA	Fri, May 6, 2011	13.40	13.44	13.36	13.43
2090	NYSE	NEA	Thu, May 5, 2011	13.30	13.42	13.30	13.37
2089	NYSE	NEA	Wed, May 4, 2011	13.28	13.35	13.25	13.33
2088	NYSE	NEA	Tue, May 3, 2011	13.31	13.33	13.27	13.28
2087	NYSE	NEA	Mon, May 2, 2011	13.27	13.36	13.24	13.36
2086	NYSE	NEA	Fri, Apr 29, 2011	13.17	13.23	13.15	13.23
2085	NYSE	NEA	Thu, Apr 28, 2011	13.11	13.19	13.10	13.15
2084	NYSE	NEA	Wed, Apr 27, 2011	13.13	13.13	13.07	13.12
2083	NYSE	NEA	Tue, Apr 26, 2011	13.07	13.14	13.04	13.09
2082	NYSE	NEA	Mon, Apr 25, 2011	13.04	13.14	13.04	13.11
2081	NYSE	NEA	Thu, Apr 21, 2011	13.01	13.10	13.01	13.05
2080	NYSE	NEA	Wed, Apr 20, 2011	13.10	13.13	13.00	13.03
2079	NYSE	NEA	Tue, Apr 19, 2011	13.06	13.13	13.05	13.06
2078	NYSE	NEA	Mon, Apr 18, 2011	13.05	13.12	13.03	13.07
2077	NYSE	NEA	Fri, Apr 15, 2011	13.13	13.16	13.06	13.12
2076	NYSE	NEA	Thu, Apr 14, 2011	13.10	13.13	13.05	13.13
2075	NYSE	NEA	Wed, Apr 13, 2011	13.19	13.22	13.07	13.07
2074	NYSE	NEA	Tue, Apr 12, 2011	13.15	13.27	13.12	13.27
2073	NYSE	NEA	Mon, Apr 11, 2011	13.22	13.28	13.17	13.18
2072	NYSE	NEA	Fri, Apr 8, 2011	13.26	13.26	13.16	13.20
2071	NYSE	NEA	Thu, Apr 7, 2011	13.26	13.28	13.21	13.26
2070	NYSE	NEA	Wed, Apr 6, 2011	13.22	13.27	13.19	13.25
2069	NYSE	NEA	Tue, Apr 5, 2011	13.20	13.26	13.16	13.25
2068	NYSE	NEA	Mon, Apr 4, 2011	13.11	13.24	13.14	13.23
2067	NYSE	NEA	Fri, Apr 1, 2011	13.24	13.27	13.14	13.15
2066	NYSE	NEA	Thu, Mar 31, 2011	13.13	13.23	13.11	13.17
2065	NYSE	NEA	Wed, Mar 30, 2011	13.15	13.20	13.14	13.15
2064	NYSE	NEA	Tue, Mar 29, 2011	13.20	13.22	13.12	13.15
2063	NYSE	NEA	Mon, Mar 28, 2011	13.16	13.25	13.16	13.21
2062	NYSE	NEA	Fri, Mar 25, 2011	13.08	13.17	13.06	13.15
2061	NYSE	NEA	Thu, Mar 24, 2011	13.08	13.18	13.07	13.08
2060	NYSE	NEA	Wed, Mar 23, 2011	13.04	13.19	13.04	13.11
2059	NYSE	NEA	Tue, Mar 22, 2011	13.07	13.13	13.03	13.04
2058	NYSE	NEA	Mon, Mar 21, 2011	13.05	13.25	13.05	13.11
2057	NYSE	NEA	Fri, Mar 18, 2011	13.22	13.26	13.05	13.05
2056	NYSE	NEA	Thu, Mar 17, 2011	13.25	13.26	13.15	13.23
2055	NYSE	NEA	Wed, Mar 16, 2011	13.12	13.23	13.05	13.15
2054	NYSE	NEA	Tue, Mar 15, 2011	13.02	13.15	12.93	13.14
2053	NYSE	NEA	Mon, Mar 14, 2011	13.16	13.24	13.15	13.17
2052	NYSE	NEA	Fri, Mar 11, 2011	13.26	13.26	13.15	13.21
2051	NYSE	NEA	Thu, Mar 10, 2011	13.30	13.37	13.23	13.32
2050	NYSE	NEA	Wed, Mar 9, 2011	13.35	13.46	13.35	13.40
2049	NYSE	NEA	Tue, Mar 8, 2011	13.25	13.44	13.23	13.35
2048	NYSE	NEA	Mon, Mar 7, 2011	13.20	13.25	13.17	13.24
2047	NYSE	NEA	Fri, Mar 4, 2011	13.22	13.22	13.16	13.20
2046	NYSE	NEA	Thu, Mar 3, 2011	13.19	13.22	13.12	13.22
2045	NYSE	NEA	Wed, Mar 2, 2011	13.09	13.19	13.09	13.18
2044	NYSE	NEA	Tue, Mar 1, 2011	13.08	13.14	13.06	13.12
2043	NYSE	NEA	Mon, Feb 28, 2011	13.03	13.07	12.98	13.07
2042	NYSE	NEA	Fri, Feb 25, 2011	12.88	13.00	12.88	12.99
2041	NYSE	NEA	Thu, Feb 24, 2011	12.89	13.03	12.87	12.92
2040	NYSE	NEA	Wed, Feb 23, 2011	12.85	13.00	12.81	12.84
2039	NYSE	NEA	Tue, Feb 22, 2011	13.02	13.02	12.84	12.90
2038	NYSE	NEA	Fri, Feb 18, 2011	13.05	13.11	13.02	13.05
2037	NYSE	NEA	Thu, Feb 17, 2011	12.93	13.04	12.93	13.01
2036	NYSE	NEA	Wed, Feb 16, 2011	13.00	13.00	12.92	12.93
2035	NYSE	NEA	Tue, Feb 15, 2011	12.91	12.99	12.82	12.87
2034	NYSE	NEA	Mon, Feb 14, 2011	13.02	13.02	12.87	12.91
2033	NYSE	NEA	Fri, Feb 11, 2011	13.06	13.06	12.95	13.04
2032	NYSE	NEA	Thu, Feb 10, 2011	13.00	13.07	12.93	13.05
2031	NYSE	NEA	Wed, Feb 9, 2011	12.90	12.98	12.90	12.98
2030	NYSE	NEA	Tue, Feb 8, 2011	12.89	12.99	12.89	12.96
2029	NYSE	NEA	Mon, Feb 7, 2011	12.88	13.00	12.88	12.89
2028	NYSE	NEA	Fri, Feb 4, 2011	12.93	12.97	12.85	12.88
2027	NYSE	NEA	Thu, Feb 3, 2011	12.99	13.06	12.95	12.95
2026	NYSE	NEA	Wed, Feb 2, 2011	12.93	13.04	12.93	12.99
2025	NYSE	NEA	Tue, Feb 1, 2011	13.01	13.08	12.96	12.97
2024	NYSE	NEA	Mon, Jan 31, 2011	13.01	13.05	12.95	12.95
2023	NYSE	NEA	Fri, Jan 28, 2011	13.01	13.05	12.95	13.00
2022	NYSE	NEA	Thu, Jan 27, 2011	13.05	13.08	13.00	13.00
2021	NYSE	NEA	Wed, Jan 26, 2011	13.05	13.24	13.00	13.00
2020	NYSE	NEA	Tue, Jan 25, 2011	12.92	13.01	12.92	12.96
2019	NYSE	NEA	Mon, Jan 24, 2011	12.96	12.99	12.86	12.95
2018	NYSE	NEA	Fri, Jan 21, 2011	12.80	12.90	12.80	12.86
2017	NYSE	NEA	Thu, Jan 20, 2011	12.41	12.81	12.41	12.76
2016	NYSE	NEA	Wed, Jan 19, 2011	12.52	12.57	12.40	12.52
2015	NYSE	NEA	Tue, Jan 18, 2011	12.42	12.74	12.36	12.57
2014	NYSE	NEA	Fri, Jan 14, 2011	12.50	12.58	12.21	12.49
2013	NYSE	NEA	Thu, Jan 13, 2011	12.82	12.82	12.53	12.60
2012	NYSE	NEA	Wed, Jan 12, 2011	12.96	12.96	12.75	12.80
2011	NYSE	NEA	Tue, Jan 11, 2011	13.05	13.11	12.93	12.99
2010	NYSE	NEA	Mon, Jan 10, 2011	13.10	13.13	12.98	13.02
2009	NYSE	NEA	Fri, Jan 7, 2011	13.10	13.20	13.10	13.10
2008	NYSE	NEA	Thu, Jan 6, 2011	13.11	13.18	13.11	13.13
2007	NYSE	NEA	Wed, Jan 5, 2011	13.16	13.22	13.15	13.18
2006	NYSE	NEA	Tue, Jan 4, 2011	13.38	13.40	13.20	13.21
2005	NYSE	NEA	Mon, Jan 3, 2011	13.30	13.35	13.14	13.23
2004	NYSE	NEA	Fri, Dec 31, 2010	13.14	13.39	12.99	13.39
2003	NYSE	NEA	Thu, Dec 30, 2010	12.89	13.05	12.84	13.04
2002	NYSE	NEA	Wed, Dec 29, 2010	12.95	12.98	12.84	12.97
2001	NYSE	NEA	Tue, Dec 28, 2010	12.89	13.00	12.87	12.99
2000	NYSE	NEA	Mon, Dec 27, 2010	13.08	13.11	12.90	12.91
1999	NYSE	NEA	Thu, Dec 23, 2010	12.95	13.26	12.85	13.10
1998	NYSE	NEA	Wed, Dec 22, 2010	12.87	13.12	12.84	13.00
1997	NYSE	NEA	Tue, Dec 21, 2010	13.08	13.08	12.75	12.88
1996	NYSE	NEA	Mon, Dec 20, 2010	13.41	13.42	12.90	13.10
1995	NYSE	NEA	Fri, Dec 17, 2010	13.27	13.55	13.20	13.53
1994	NYSE	NEA	Thu, Dec 16, 2010	12.74	13.27	12.74	13.27
1993	NYSE	NEA	Wed, Dec 15, 2010	12.84	12.95	12.63	12.85
1992	NYSE	NEA	Tue, Dec 14, 2010	12.84	12.94	12.70	12.75
1991	NYSE	NEA	Mon, Dec 13, 2010	13.13	13.13	12.96	12.96
1990	NYSE	NEA	Fri, Dec 10, 2010	13.14	13.27	13.00	13.20
1989	NYSE	NEA	Thu, Dec 9, 2010	13.16	13.30	13.05	13.16
1988	NYSE	NEA	Wed, Dec 8, 2010	13.25	13.26	12.94	13.19
1987	NYSE	NEA	Tue, Dec 7, 2010	13.57	13.57	13.15	13.32
1986	NYSE	NEA	Mon, Dec 6, 2010	13.68	13.71	13.53	13.58
1985	NYSE	NEA	Fri, Dec 3, 2010	13.70	13.83	13.70	13.73
1984	NYSE	NEA	Thu, Dec 2, 2010	13.83	13.89	13.66	13.75
1983	NYSE	NEA	Wed, Dec 1, 2010	14.14	14.17	13.80	13.83
1982	NYSE	NEA	Tue, Nov 30, 2010	14.06	14.15	14.00	14.08
1981	NYSE	NEA	Mon, Nov 29, 2010	14.16	14.19	14.05	14.07
1980	NYSE	NEA	Fri, Nov 26, 2010	14.03	14.18	14.00	14.18
1979	NYSE	NEA	Wed, Nov 24, 2010	14.00	14.10	14.00	14.06
1978	NYSE	NEA	Tue, Nov 23, 2010	14.00	14.06	13.96	14.05
1977	NYSE	NEA	Mon, Nov 22, 2010	13.90	14.05	13.89	13.98
1976	NYSE	NEA	Fri, Nov 19, 2010	13.73	13.92	13.66	13.85
1975	NYSE	NEA	Thu, Nov 18, 2010	13.65	13.75	13.31	13.72
1974	NYSE	NEA	Wed, Nov 17, 2010	13.30	13.86	13.30	13.71
1973	NYSE	NEA	Tue, Nov 16, 2010	13.35	13.54	12.66	13.53
1972	NYSE	NEA	Mon, Nov 15, 2010	13.75	13.87	13.40	13.42
1971	NYSE	NEA	Fri, Nov 12, 2010	13.62	13.98	13.45	13.83
1970	NYSE	NEA	Thu, Nov 11, 2010	14.20	14.20	13.55	13.80
1969	NYSE	NEA	Wed, Nov 10, 2010	14.62	14.65	14.11	14.23
1968	NYSE	NEA	Tue, Nov 9, 2010	15.05	15.05	14.66	14.66
1967	NYSE	NEA	Mon, Nov 8, 2010	14.92	14.94	14.87	14.90
1966	NYSE	NEA	Fri, Nov 5, 2010	15.00	15.02	14.93	14.96
1965	NYSE	NEA	Thu, Nov 4, 2010	14.99	14.99	14.94	14.99
1964	NYSE	NEA	Wed, Nov 3, 2010	15.00	15.00	14.93	14.98
1963	NYSE	NEA	Tue, Nov 2, 2010	15.18	15.18	14.95	14.99
1962	NYSE	NEA	Mon, Nov 1, 2010	15.05	15.05	14.93	15.00
1961	NYSE	NEA	Fri, Oct 29, 2010	14.88	14.97	14.88	14.95
1960	NYSE	NEA	Thu, Oct 28, 2010	14.93	14.94	14.88	14.88
1959	NYSE	NEA	Wed, Oct 27, 2010	14.96	14.99	14.91	14.91
1958	NYSE	NEA	Tue, Oct 26, 2010	14.95	15.04	14.91	14.94
1957	NYSE	NEA	Mon, Oct 25, 2010	14.85	15.04	14.80	14.96
1956	NYSE	NEA	Fri, Oct 22, 2010	14.81	14.87	14.79	14.80
1955	NYSE	NEA	Thu, Oct 21, 2010	14.75	14.85	14.74	14.81
1954	NYSE	NEA	Wed, Oct 20, 2010	14.78	14.78	14.60	14.72
1953	NYSE	NEA	Tue, Oct 19, 2010	14.94	14.96	14.76	14.80
1952	NYSE	NEA	Mon, Oct 18, 2010	15.00	15.06	14.91	14.97
1951	NYSE	NEA	Fri, Oct 15, 2010	15.08	15.12	14.99	15.02
1950	NYSE	NEA	Thu, Oct 14, 2010	15.20	15.20	15.01	15.08
1949	NYSE	NEA	Wed, Oct 13, 2010	15.15	15.24	15.11	15.17
1948	NYSE	NEA	Tue, Oct 12, 2010	15.40	15.42	15.29	15.31
1947	NYSE	NEA	Mon, Oct 11, 2010	15.17	15.38	15.17	15.33
1946	NYSE	NEA	Fri, Oct 8, 2010	15.30	15.35	15.23	15.25
1945	NYSE	NEA	Thu, Oct 7, 2010	15.28	15.31	15.27	15.28
1944	NYSE	NEA	Wed, Oct 6, 2010	15.25	15.35	15.23	15.31
1943	NYSE	NEA	Tue, Oct 5, 2010	15.45	15.45	15.27	15.27
1942	NYSE	NEA	Mon, Oct 4, 2010	15.50	15.50	15.41	15.41
1941	NYSE	NEA	Fri, Oct 1, 2010	15.58	15.63	15.38	15.41
1940	NYSE	NEA	Thu, Sep 30, 2010	15.50	15.50	15.43	15.43
1939	NYSE	NEA	Wed, Sep 29, 2010	15.49	15.49	15.39	15.49
1938	NYSE	NEA	Tue, Sep 28, 2010	15.34	15.40	15.30	15.38
1937	NYSE	NEA	Mon, Sep 27, 2010	15.37	15.37	15.30	15.31
1936	NYSE	NEA	Fri, Sep 24, 2010	15.35	15.39	15.31	15.36
1935	NYSE	NEA	Thu, Sep 23, 2010	15.28	15.35	15.21	15.35
1934	NYSE	NEA	Wed, Sep 22, 2010	15.11	15.35	15.10	15.21
1933	NYSE	NEA	Tue, Sep 21, 2010	15.22	15.35	15.07	15.11
1932	NYSE	NEA	Mon, Sep 20, 2010	15.20	15.35	15.15	15.35
1931	NYSE	NEA	Fri, Sep 17, 2010	15.17	15.27	15.15	15.24
1930	NYSE	NEA	Thu, Sep 16, 2010	15.09	15.20	15.06	15.18
1929	NYSE	NEA	Wed, Sep 15, 2010	15.42	15.42	15.07	15.09
1928	NYSE	NEA	Tue, Sep 14, 2010	15.34	15.41	15.29	15.40
1927	NYSE	NEA	Mon, Sep 13, 2010	15.54	15.58	15.33	15.33
1926	NYSE	NEA	Fri, Sep 10, 2010	15.61	15.62	15.57	15.62
1925	NYSE	NEA	Thu, Sep 9, 2010	15.59	15.70	15.57	15.61
1924	NYSE	NEA	Wed, Sep 8, 2010	15.57	15.63	15.55	15.57
1923	NYSE	NEA	Tue, Sep 7, 2010	15.52	15.57	15.52	15.54
1922	NYSE	NEA	Fri, Sep 3, 2010	15.56	15.56	15.52	15.54
1921	NYSE	NEA	Thu, Sep 2, 2010	15.61	15.61	15.50	15.52
1920	NYSE	NEA	Wed, Sep 1, 2010	15.54	15.63	15.48	15.52
1919	NYSE	NEA	Tue, Aug 31, 2010	15.40	15.48	15.37	15.48
1918	NYSE	NEA	Mon, Aug 30, 2010	15.39	15.40	15.37	15.37
1917	NYSE	NEA	Fri, Aug 27, 2010	15.33	15.44	15.32	15.38
1916	NYSE	NEA	Thu, Aug 26, 2010	15.24	15.41	15.21	15.30
1915	NYSE	NEA	Wed, Aug 25, 2010	15.13	15.23	15.13	15.23
1914	NYSE	NEA	Tue, Aug 24, 2010	15.18	15.18	15.09	15.12
1913	NYSE	NEA	Mon, Aug 23, 2010	15.19	15.26	15.18	15.21
1912	NYSE	NEA	Fri, Aug 20, 2010	15.31	15.41	15.12	15.18
1911	NYSE	NEA	Thu, Aug 19, 2010	15.54	15.57	15.40	15.40
1910	NYSE	NEA	Wed, Aug 18, 2010	15.39	15.56	15.38	15.53
1909	NYSE	NEA	Tue, Aug 17, 2010	15.51	15.52	15.35	15.38
1908	NYSE	NEA	Mon, Aug 16, 2010	15.50	15.51	15.43	15.48
1907	NYSE	NEA	Fri, Aug 13, 2010	15.36	15.50	15.36	15.49
1906	NYSE	NEA	Thu, Aug 12, 2010	15.41	15.50	15.35	15.37
1905	NYSE	NEA	Wed, Aug 11, 2010	15.41	15.52	15.41	15.52
1904	NYSE	NEA	Tue, Aug 10, 2010	15.44	15.50	15.44	15.48
1903	NYSE	NEA	Mon, Aug 9, 2010	15.46	15.49	15.45	15.49
1902	NYSE	NEA	Fri, Aug 6, 2010	15.47	15.50	15.45	15.47
1901	NYSE	NEA	Thu, Aug 5, 2010	15.39	15.48	15.39	15.44
1900	NYSE	NEA	Wed, Aug 4, 2010	15.44	15.48	15.36	15.47
1899	NYSE	NEA	Tue, Aug 3, 2010	15.48	15.50	15.30	15.31
1898	NYSE	NEA	Mon, Aug 2, 2010	15.60	15.60	15.40	15.42
1897	NYSE	NEA	Fri, Jul 30, 2010	15.32	15.43	15.32	15.39
1896	NYSE	NEA	Thu, Jul 29, 2010	15.24	15.43	15.24	15.40
1895	NYSE	NEA	Wed, Jul 28, 2010	15.18	15.26	15.15	15.25
1894	NYSE	NEA	Tue, Jul 27, 2010	15.15	15.20	15.11	15.19
1893	NYSE	NEA	Mon, Jul 26, 2010	15.10	15.11	15.08	15.10
1892	NYSE	NEA	Fri, Jul 23, 2010	15.00	15.06	14.98	15.06
1891	NYSE	NEA	Thu, Jul 22, 2010	15.00	15.06	14.95	14.99
1890	NYSE	NEA	Wed, Jul 21, 2010	14.93	15.00	14.86	15.00
1889	NYSE	NEA	Tue, Jul 20, 2010	15.00	15.00	14.68	14.87
1888	NYSE	NEA	Mon, Jul 19, 2010	14.94	14.99	14.94	14.96
1887	NYSE	NEA	Fri, Jul 16, 2010	14.89	15.00	14.84	14.92
1886	NYSE	NEA	Thu, Jul 15, 2010	14.97	15.02	14.95	14.99
1885	NYSE	NEA	Wed, Jul 14, 2010	15.00	15.00	14.92	14.97
1884	NYSE	NEA	Tue, Jul 13, 2010	15.02	15.12	14.96	14.96
1883	NYSE	NEA	Mon, Jul 12, 2010	15.06	15.06	14.97	14.99
1882	NYSE	NEA	Fri, Jul 9, 2010	14.97	15.01	14.96	15.01
1881	NYSE	NEA	Thu, Jul 8, 2010	15.23	15.29	14.92	15.02
1880	NYSE	NEA	Wed, Jul 7, 2010	15.09	15.20	15.09	15.20
1879	NYSE	NEA	Tue, Jul 6, 2010	15.52	15.52	14.96	15.10
1878	NYSE	NEA	Fri, Jul 2, 2010	15.00	15.05	14.95	15.03
1877	NYSE	NEA	Thu, Jul 1, 2010	14.98	15.00	14.90	15.00
1876	NYSE	NEA	Wed, Jun 30, 2010	14.80	14.95	14.75	14.90
1875	NYSE	NEA	Tue, Jun 29, 2010	14.78	14.80	14.72	14.74
1874	NYSE	NEA	Mon, Jun 28, 2010	14.72	14.88	14.69	14.86
1873	NYSE	NEA	Fri, Jun 25, 2010	14.49	14.68	14.48	14.65
1872	NYSE	NEA	Thu, Jun 24, 2010	14.48	14.57	14.47	14.55
1871	NYSE	NEA	Wed, Jun 23, 2010	14.44	14.46	14.42	14.46
1870	NYSE	NEA	Tue, Jun 22, 2010	14.05	14.57	14.02	14.43
1869	NYSE	NEA	Mon, Jun 21, 2010	14.74	14.74	14.51	14.52
1868	NYSE	NEA	Fri, Jun 18, 2010	14.60	14.65	14.51	14.65
1867	NYSE	NEA	Thu, Jun 17, 2010	14.79	14.79	14.55	14.55
1866	NYSE	NEA	Wed, Jun 16, 2010	14.76	14.83	14.63	14.76
1865	NYSE	NEA	Tue, Jun 15, 2010	14.89	14.93	14.70	14.78
1864	NYSE	NEA	Mon, Jun 14, 2010	14.96	14.96	14.88	14.88
1863	NYSE	NEA	Fri, Jun 11, 2010	14.78	14.95	14.78	14.94
1862	NYSE	NEA	Thu, Jun 10, 2010	14.80	14.95	14.80	14.92
1861	NYSE	NEA	Wed, Jun 9, 2010	14.78	14.87	14.77	14.77
1860	NYSE	NEA	Tue, Jun 8, 2010	14.80	14.91	14.75	14.84
1859	NYSE	NEA	Mon, Jun 7, 2010	14.99	14.99	14.74	14.74
1858	NYSE	NEA	Fri, Jun 4, 2010	14.83	14.98	14.83	14.91
1857	NYSE	NEA	Thu, Jun 3, 2010	14.89	14.99	14.73	14.93
1856	NYSE	NEA	Wed, Jun 2, 2010	14.86	14.88	14.68	14.88
1855	NYSE	NEA	Tue, Jun 1, 2010	14.73	14.80	14.65	14.71
1854	NYSE	NEA	Fri, May 28, 2010	14.65	14.65	14.60	14.61
1853	NYSE	NEA	Thu, May 27, 2010	14.78	14.80	14.57	14.63
1852	NYSE	NEA	Wed, May 26, 2010	14.60	14.63	14.48	14.59
1851	NYSE	NEA	Tue, May 25, 2010	14.35	14.48	14.35	14.41
1850	NYSE	NEA	Mon, May 24, 2010	14.49	14.56	14.48	14.48
1849	NYSE	NEA	Fri, May 21, 2010	14.30	14.50	14.30	14.49
1848	NYSE	NEA	Thu, May 20, 2010	14.28	14.44	14.28	14.43
1847	NYSE	NEA	Wed, May 19, 2010	14.35	14.50	14.27	14.35
1846	NYSE	NEA	Tue, May 18, 2010	14.50	14.50	14.35	14.38
1845	NYSE	NEA	Mon, May 17, 2010	14.63	14.64	14.37	14.41
1844	NYSE	NEA	Fri, May 14, 2010	14.59	14.63	14.47	14.63
1843	NYSE	NEA	Thu, May 13, 2010	14.86	14.91	14.40	14.58
1842	NYSE	NEA	Wed, May 12, 2010	14.91	14.92	14.76	14.86
1841	NYSE	NEA	Tue, May 11, 2010	14.89	14.93	14.77	14.92
1840	NYSE	NEA	Mon, May 10, 2010	15.01	15.01	14.84	14.89
1839	NYSE	NEA	Fri, May 7, 2010	14.50	14.92	14.50	14.86
1838	NYSE	NEA	Thu, May 6, 2010	14.79	14.80	14.50	14.63
1837	NYSE	NEA	Wed, May 5, 2010	14.68	14.75	14.60	14.74
1836	NYSE	NEA	Tue, May 4, 2010	15.33	15.33	14.53	14.61
1835	NYSE	NEA	Mon, May 3, 2010	14.75	14.75	14.50	14.56
1834	NYSE	NEA	Fri, Apr 30, 2010	14.61	14.68	14.50	14.52
1833	NYSE	NEA	Thu, Apr 29, 2010	14.79	14.92	14.61	14.65
1832	NYSE	NEA	Wed, Apr 28, 2010	14.77	14.83	14.72	14.72
1831	NYSE	NEA	Tue, Apr 27, 2010	14.59	14.77	14.59	14.71
1830	NYSE	NEA	Mon, Apr 26, 2010	14.78	14.85	14.71	14.73
1829	NYSE	NEA	Fri, Apr 23, 2010	14.81	14.87	14.77	14.86
1828	NYSE	NEA	Thu, Apr 22, 2010	14.70	14.81	14.68	14.81
1827	NYSE	NEA	Wed, Apr 21, 2010	14.62	14.70	14.62	14.68
1826	NYSE	NEA	Tue, Apr 20, 2010	14.76	14.76	14.67	14.68
1825	NYSE	NEA	Mon, Apr 19, 2010	14.65	14.76	14.65	14.76
1824	NYSE	NEA	Fri, Apr 16, 2010	14.60	14.76	14.60	14.72
1823	NYSE	NEA	Thu, Apr 15, 2010	14.49	14.63	14.49	14.63
1822	NYSE	NEA	Wed, Apr 14, 2010	14.54	14.60	14.45	14.53
1821	NYSE	NEA	Tue, Apr 13, 2010	14.45	14.51	14.43	14.51
1820	NYSE	NEA	Mon, Apr 12, 2010	14.60	14.60	14.45	14.52
1819	NYSE	NEA	Fri, Apr 9, 2010	14.48	14.63	14.44	14.63
1818	NYSE	NEA	Thu, Apr 8, 2010	14.44	14.52	14.32	14.46
1817	NYSE	NEA	Wed, Apr 7, 2010	14.40	14.45	14.21	14.40
1816	NYSE	NEA	Tue, Apr 6, 2010	14.30	14.43	14.19	14.25
1815	NYSE	NEA	Mon, Apr 5, 2010	14.27	14.34	14.16	14.23
1814	NYSE	NEA	Thu, Apr 1, 2010	14.38	14.38	14.07	14.10
1813	NYSE	NEA	Wed, Mar 31, 2010	14.06	14.33	14.06	14.20
1812	NYSE	NEA	Tue, Mar 30, 2010	14.30	14.34	14.27	14.28
1811	NYSE	NEA	Mon, Mar 29, 2010	14.39	14.43	14.27	14.30
1810	NYSE	NEA	Fri, Mar 26, 2010	14.54	14.54	14.30	14.34
1809	NYSE	NEA	Thu, Mar 25, 2010	14.50	14.60	14.36	14.39
1808	NYSE	NEA	Wed, Mar 24, 2010	14.44	14.59	14.43	14.46
1807	NYSE	NEA	Tue, Mar 23, 2010	14.49	14.50	14.45	14.47
1806	NYSE	NEA	Mon, Mar 22, 2010	14.39	14.47	14.36	14.47
1805	NYSE	NEA	Fri, Mar 19, 2010	14.32	14.40	14.30	14.32
1804	NYSE	NEA	Thu, Mar 18, 2010	14.40	14.40	14.30	14.31
1803	NYSE	NEA	Wed, Mar 17, 2010	14.33	14.43	14.31	14.36
1802	NYSE	NEA	Tue, Mar 16, 2010	14.33	14.37	14.30	14.37
1801	NYSE	NEA	Mon, Mar 15, 2010	14.25	14.35	14.21	14.25
1800	NYSE	NEA	Fri, Mar 12, 2010	14.21	14.33	14.14	14.18
1799	NYSE	NEA	Thu, Mar 11, 2010	14.32	14.37	14.30	14.30
1798	NYSE	NEA	Wed, Mar 10, 2010	14.48	14.48	14.28	14.39
1797	NYSE	NEA	Tue, Mar 9, 2010	14.21	14.42	14.20	14.32
1796	NYSE	NEA	Mon, Mar 8, 2010	14.20	14.30	14.16	14.23
1795	NYSE	NEA	Fri, Mar 5, 2010	14.16	14.20	14.10	14.17
1794	NYSE	NEA	Thu, Mar 4, 2010	14.25	14.26	14.12	14.13
1793	NYSE	NEA	Wed, Mar 3, 2010	14.26	14.37	13.93	14.19
1792	NYSE	NEA	Tue, Mar 2, 2010	15.11	15.11	14.20	14.29
1791	NYSE	NEA	Mon, Mar 1, 2010	14.59	14.59	14.31	14.34
1790	NYSE	NEA	Fri, Feb 26, 2010	14.32	14.38	14.27	14.32
1789	NYSE	NEA	Thu, Feb 25, 2010	14.17	14.32	14.17	14.32
1788	NYSE	NEA	Wed, Feb 24, 2010	14.16	14.25	14.16	14.17
1787	NYSE	NEA	Tue, Feb 23, 2010	14.08	14.19	14.04	14.14
1786	NYSE	NEA	Mon, Feb 22, 2010	14.14	14.25	14.05	14.05
1785	NYSE	NEA	Fri, Feb 19, 2010	14.13	14.23	14.13	14.19
1784	NYSE	NEA	Thu, Feb 18, 2010	14.22	14.30	14.18	14.19
1783	NYSE	NEA	Wed, Feb 17, 2010	14.21	14.23	14.17	14.23
1782	NYSE	NEA	Tue, Feb 16, 2010	14.61	14.61	14.08	14.19
1781	NYSE	NEA	Fri, Feb 12, 2010	14.05	14.17	13.98	14.16
1780	NYSE	NEA	Thu, Feb 11, 2010	13.99	14.04	13.97	14.04
1779	NYSE	NEA	Wed, Feb 10, 2010	14.03	14.12	14.00	14.02
1778	NYSE	NEA	Tue, Feb 9, 2010	14.35	14.39	14.00	14.09
1777	NYSE	NEA	Mon, Feb 8, 2010	14.39	14.40	14.32	14.37
1776	NYSE	NEA	Fri, Feb 5, 2010	14.50	14.51	14.26	14.39
1775	NYSE	NEA	Thu, Feb 4, 2010	14.50	14.51	14.43	14.45
1774	NYSE	NEA	Wed, Feb 3, 2010	14.38	14.53	14.38	14.49
1773	NYSE	NEA	Tue, Feb 2, 2010	14.60	14.60	14.25	14.44
1772	NYSE	NEA	Mon, Feb 1, 2010	14.56	14.56	14.21	14.27
1771	NYSE	NEA	Fri, Jan 29, 2010	14.13	14.24	14.11	14.18
1770	NYSE	NEA	Thu, Jan 28, 2010	14.13	14.17	14.09	14.09
1769	NYSE	NEA	Wed, Jan 27, 2010	14.11	14.21	14.10	14.21
1768	NYSE	NEA	Tue, Jan 26, 2010	14.12	14.12	14.07	14.11
1767	NYSE	NEA	Mon, Jan 25, 2010	14.09	14.12	14.08	14.09
1766	NYSE	NEA	Fri, Jan 22, 2010	14.18	14.18	14.10	14.12
1765	NYSE	NEA	Thu, Jan 21, 2010	14.14	14.15	14.11	14.11
1764	NYSE	NEA	Wed, Jan 20, 2010	14.15	14.16	14.07	14.12
1763	NYSE	NEA	Tue, Jan 19, 2010	14.15	14.19	14.08	14.15
1762	NYSE	NEA	Fri, Jan 15, 2010	14.16	14.25	14.11	14.18
1761	NYSE	NEA	Thu, Jan 14, 2010	14.13	14.17	14.10	14.13
1760	NYSE	NEA	Wed, Jan 13, 2010	14.10	14.19	14.00	14.19
1759	NYSE	NEA	Tue, Jan 12, 2010	14.05	14.14	14.05	14.14
1758	NYSE	NEA	Mon, Jan 11, 2010	14.20	14.22	14.06	14.14
1757	NYSE	NEA	Fri, Jan 8, 2010	14.02	14.22	14.00	14.14
1756	NYSE	NEA	Thu, Jan 7, 2010	13.99	14.03	13.93	14.01
1755	NYSE	NEA	Wed, Jan 6, 2010	13.97	14.00	13.90	13.94
1754	NYSE	NEA	Tue, Jan 5, 2010	14.06	14.06	13.75	13.96
1753	NYSE	NEA	Mon, Jan 4, 2010	13.91	13.93	13.80	13.91
1752	NYSE	NEA	Thu, Dec 31, 2009	13.90	14.00	13.80	13.90
1751	NYSE	NEA	Wed, Dec 30, 2009	13.90	13.98	13.90	13.95
1750	NYSE	NEA	Tue, Dec 29, 2009	13.95	13.98	13.91	13.98
1749	NYSE	NEA	Mon, Dec 28, 2009	13.89	14.00	13.87	13.98
1748	NYSE	NEA	Thu, Dec 24, 2009	13.85	13.85	13.77	13.85
1747	NYSE	NEA	Wed, Dec 23, 2009	13.80	13.85	13.74	13.83
1746	NYSE	NEA	Tue, Dec 22, 2009	13.67	13.82	13.67	13.81
1745	NYSE	NEA	Mon, Dec 21, 2009	13.70	13.82	13.70	13.79
1744	NYSE	NEA	Fri, Dec 18, 2009	13.70	13.80	13.69	13.80
1743	NYSE	NEA	Thu, Dec 17, 2009	13.71	13.74	13.66	13.67
1742	NYSE	NEA	Wed, Dec 16, 2009	13.62	13.78	13.55	13.74
1741	NYSE	NEA	Tue, Dec 15, 2009	13.85	13.85	13.73	13.75
1740	NYSE	NEA	Mon, Dec 14, 2009	13.75	13.83	13.74	13.80
1739	NYSE	NEA	Fri, Dec 11, 2009	13.82	13.82	13.55	13.74
1738	NYSE	NEA	Thu, Dec 10, 2009	13.74	13.84	13.68	13.84
1737	NYSE	NEA	Wed, Dec 9, 2009	13.75	13.75	13.70	13.70
1736	NYSE	NEA	Tue, Dec 8, 2009	13.70	13.75	13.68	13.71
1735	NYSE	NEA	Mon, Dec 7, 2009	13.68	13.70	13.62	13.69
1734	NYSE	NEA	Fri, Dec 4, 2009	13.69	13.70	13.61	13.62
1733	NYSE	NEA	Thu, Dec 3, 2009	13.55	13.69	13.55	13.67
1732	NYSE	NEA	Wed, Dec 2, 2009	13.75	13.75	13.58	13.61
1731	NYSE	NEA	Tue, Dec 1, 2009	13.60	13.62	13.55	13.56
1730	NYSE	NEA	Mon, Nov 30, 2009	13.50	13.54	13.50	13.52
1729	NYSE	NEA	Fri, Nov 27, 2009	13.48	13.50	13.40	13.50
1728	NYSE	NEA	Wed, Nov 25, 2009	13.39	13.48	13.35	13.48
1727	NYSE	NEA	Tue, Nov 24, 2009	13.38	13.44	13.32	13.35
1726	NYSE	NEA	Mon, Nov 23, 2009	13.40	13.46	13.38	13.40
1725	NYSE	NEA	Fri, Nov 20, 2009	13.39	13.41	13.32	13.40
1724	NYSE	NEA	Thu, Nov 19, 2009	13.38	13.39	13.25	13.39
1723	NYSE	NEA	Wed, Nov 18, 2009	13.39	13.39	13.25	13.34
1722	NYSE	NEA	Tue, Nov 17, 2009	13.26	13.29	13.14	13.25
1721	NYSE	NEA	Mon, Nov 16, 2009	13.14	13.36	13.14	13.25
1720	NYSE	NEA	Fri, Nov 13, 2009	13.15	13.29	13.15	13.20
1719	NYSE	NEA	Thu, Nov 12, 2009	13.35	13.39	13.20	13.20
1718	NYSE	NEA	Wed, Nov 11, 2009	13.41	13.43	13.33	13.35
1717	NYSE	NEA	Tue, Nov 10, 2009	13.23	13.50	13.23	13.41
1716	NYSE	NEA	Mon, Nov 9, 2009	13.51	13.57	13.50	13.54
1715	NYSE	NEA	Fri, Nov 6, 2009	13.56	13.56	13.52	13.56
1714	NYSE	NEA	Thu, Nov 5, 2009	13.60	13.60	13.54	13.56
1713	NYSE	NEA	Wed, Nov 4, 2009	13.53	13.76	13.50	13.52
1712	NYSE	NEA	Tue, Nov 3, 2009	13.50	13.62	13.49	13.50
1711	NYSE	NEA	Mon, Nov 2, 2009	13.61	13.61	13.41	13.46
1710	NYSE	NEA	Fri, Oct 30, 2009	13.48	13.59	13.46	13.48
1709	NYSE	NEA	Thu, Oct 29, 2009	13.42	13.55	13.38	13.48
1708	NYSE	NEA	Wed, Oct 28, 2009	13.55	13.60	13.39	13.39
1707	NYSE	NEA	Tue, Oct 27, 2009	13.58	13.59	13.51	13.51
1706	NYSE	NEA	Mon, Oct 26, 2009	13.55	13.65	13.55	13.58
1705	NYSE	NEA	Fri, Oct 23, 2009	13.69	13.69	13.59	13.60
1704	NYSE	NEA	Thu, Oct 22, 2009	14.19	14.19	13.46	13.58
1703	NYSE	NEA	Wed, Oct 21, 2009	13.64	13.69	13.51	13.51
1702	NYSE	NEA	Tue, Oct 20, 2009	13.45	13.71	13.45	13.64
1701	NYSE	NEA	Mon, Oct 19, 2009	13.42	13.61	13.41	13.50
1700	NYSE	NEA	Fri, Oct 16, 2009	13.35	13.55	13.28	13.48
1699	NYSE	NEA	Thu, Oct 15, 2009	13.30	13.40	13.05	13.35
1698	NYSE	NEA	Wed, Oct 14, 2009	13.68	13.69	13.27	13.39
1697	NYSE	NEA	Tue, Oct 13, 2009	13.46	13.70	13.46	13.68
1696	NYSE	NEA	Mon, Oct 12, 2009	14.23	14.23	13.60	13.66
1695	NYSE	NEA	Fri, Oct 9, 2009	14.50	14.67	14.23	14.28
1694	NYSE	NEA	Thu, Oct 8, 2009	14.65	14.67	14.43	14.56
1693	NYSE	NEA	Wed, Oct 7, 2009	14.60	14.70	14.59	14.67
1692	NYSE	NEA	Tue, Oct 6, 2009	14.46	14.74	14.44	14.59
1691	NYSE	NEA	Mon, Oct 5, 2009	14.45	14.50	14.42	14.44
1690	NYSE	NEA	Fri, Oct 2, 2009	14.64	14.64	14.24	14.45
1689	NYSE	NEA	Thu, Oct 1, 2009	14.37	14.69	14.22	14.28
1688	NYSE	NEA	Wed, Sep 30, 2009	14.24	14.30	14.22	14.30
1687	NYSE	NEA	Tue, Sep 29, 2009	14.17	14.25	14.16	14.25
1686	NYSE	NEA	Mon, Sep 28, 2009	14.16	14.35	14.12	14.23
1685	NYSE	NEA	Fri, Sep 25, 2009	13.95	14.11	13.95	14.11
1684	NYSE	NEA	Thu, Sep 24, 2009	13.86	13.96	13.85	13.93
1683	NYSE	NEA	Wed, Sep 23, 2009	13.84	13.92	13.84	13.89
1682	NYSE	NEA	Tue, Sep 22, 2009	13.79	13.88	13.78	13.84
1681	NYSE	NEA	Mon, Sep 21, 2009	13.75	14.06	13.67	13.84
1680	NYSE	NEA	Fri, Sep 18, 2009	13.59	13.78	13.59	13.75
1679	NYSE	NEA	Thu, Sep 17, 2009	13.55	13.73	13.51	13.57
1678	NYSE	NEA	Wed, Sep 16, 2009	13.58	13.73	13.58	13.65
1677	NYSE	NEA	Tue, Sep 15, 2009	13.53	13.66	13.53	13.61
1676	NYSE	NEA	Mon, Sep 14, 2009	13.66	13.66	13.52	13.59
1675	NYSE	NEA	Fri, Sep 11, 2009	13.55	13.64	13.52	13.57
1674	NYSE	NEA	Thu, Sep 10, 2009	13.57	13.66	13.54	13.59
1673	NYSE	NEA	Wed, Sep 9, 2009	13.62	13.67	13.62	13.66
1672	NYSE	NEA	Tue, Sep 8, 2009	13.53	13.62	13.51	13.62
1671	NYSE	NEA	Fri, Sep 4, 2009	13.48	13.51	13.40	13.48
1670	NYSE	NEA	Thu, Sep 3, 2009	13.64	13.64	13.35	13.41
1669	NYSE	NEA	Wed, Sep 2, 2009	13.47	13.47	13.33	13.40
1668	NYSE	NEA	Tue, Sep 1, 2009	13.51	13.55	13.40	13.48
1667	NYSE	NEA	Mon, Aug 31, 2009	13.34	13.79	13.20	13.47
1666	NYSE	NEA	Fri, Aug 28, 2009	13.25	13.40	13.25	13.34
1665	NYSE	NEA	Thu, Aug 27, 2009	13.12	13.31	13.08	13.27
1664	NYSE	NEA	Wed, Aug 26, 2009	13.17	13.29	13.12	13.12
1663	NYSE	NEA	Tue, Aug 25, 2009	13.13	13.20	13.09	13.19
1662	NYSE	NEA	Mon, Aug 24, 2009	13.22	13.22	13.02	13.12
1661	NYSE	NEA	Fri, Aug 21, 2009	13.14	13.25	13.13	13.24
1660	NYSE	NEA	Thu, Aug 20, 2009	13.19	13.24	13.10	13.14
1659	NYSE	NEA	Wed, Aug 19, 2009	13.13	13.25	13.06	13.19
1658	NYSE	NEA	Tue, Aug 18, 2009	13.04	13.19	13.02	13.14
1657	NYSE	NEA	Mon, Aug 17, 2009	13.15	13.15	12.99	13.04
1656	NYSE	NEA	Fri, Aug 14, 2009	13.05	13.10	13.04	13.04
1655	NYSE	NEA	Thu, Aug 13, 2009	13.07	13.10	12.97	13.08
1654	NYSE	NEA	Wed, Aug 12, 2009	13.04	13.15	13.04	13.07
1653	NYSE	NEA	Tue, Aug 11, 2009	13.17	13.17	13.10	13.14
1652	NYSE	NEA	Mon, Aug 10, 2009	13.12	13.18	13.09	13.15
1651	NYSE	NEA	Fri, Aug 7, 2009	12.87	13.12	12.87	13.10
1650	NYSE	NEA	Thu, Aug 6, 2009	13.01	13.06	13.01	13.06
1649	NYSE	NEA	Wed, Aug 5, 2009	13.02	13.03	12.95	13.03
1648	NYSE	NEA	Tue, Aug 4, 2009	12.92	13.07	12.84	13.00
1647	NYSE	NEA	Mon, Aug 3, 2009	13.05	13.08	12.80	12.96
1646	NYSE	NEA	Fri, Jul 31, 2009	12.89	13.05	12.83	13.05
1645	NYSE	NEA	Thu, Jul 30, 2009	12.86	12.89	12.73	12.89
1644	NYSE	NEA	Wed, Jul 29, 2009	12.84	12.87	12.74	12.84
1643	NYSE	NEA	Tue, Jul 28, 2009	12.78	12.85	12.70	12.81
1642	NYSE	NEA	Mon, Jul 27, 2009	12.82	12.82	12.64	12.82
1641	NYSE	NEA	Fri, Jul 24, 2009	12.71	12.79	12.67	12.79
1640	NYSE	NEA	Thu, Jul 23, 2009	12.68	12.70	12.62	12.69
1639	NYSE	NEA	Wed, Jul 22, 2009	12.75	12.79	12.64	12.69
1638	NYSE	NEA	Tue, Jul 21, 2009	12.78	12.80	12.74	12.74
1637	NYSE	NEA	Mon, Jul 20, 2009	12.83	12.84	12.73	12.76
1636	NYSE	NEA	Fri, Jul 17, 2009	12.84	12.85	12.78	12.81
1635	NYSE	NEA	Thu, Jul 16, 2009	12.84	12.85	12.80	12.81
1634	NYSE	NEA	Wed, Jul 15, 2009	13.07	13.07	12.79	12.87
1633	NYSE	NEA	Tue, Jul 14, 2009	12.75	12.87	12.75	12.84
1632	NYSE	NEA	Mon, Jul 13, 2009	12.84	12.87	12.73	12.76
1631	NYSE	NEA	Fri, Jul 10, 2009	12.80	12.85	12.80	12.82
1630	NYSE	NEA	Thu, Jul 9, 2009	12.85	12.87	12.80	12.81
1629	NYSE	NEA	Wed, Jul 8, 2009	12.66	12.87	12.66	12.85
1628	NYSE	NEA	Tue, Jul 7, 2009	12.61	12.72	12.60	12.66
1627	NYSE	NEA	Mon, Jul 6, 2009	12.81	12.81	12.63	12.63
1626	NYSE	NEA	Thu, Jul 2, 2009	13.07	13.07	12.71	12.73
1625	NYSE	NEA	Wed, Jul 1, 2009	12.75	13.07	12.62	12.79
1624	NYSE	NEA	Tue, Jun 30, 2009	12.63	12.75	12.54	12.75
1623	NYSE	NEA	Mon, Jun 29, 2009	12.75	12.76	12.47	12.68
1622	NYSE	NEA	Fri, Jun 26, 2009	12.69	12.75	12.64	12.75
1621	NYSE	NEA	Thu, Jun 25, 2009	12.69	12.76	12.60	12.70
1620	NYSE	NEA	Wed, Jun 24, 2009	12.66	12.70	12.62	12.65
1619	NYSE	NEA	Tue, Jun 23, 2009	12.70	12.70	12.61	12.66
1618	NYSE	NEA	Mon, Jun 22, 2009	12.74	12.75	12.62	12.69
1617	NYSE	NEA	Fri, Jun 19, 2009	12.56	12.75	12.52	12.75
1616	NYSE	NEA	Thu, Jun 18, 2009	12.48	12.67	12.28	12.58
1615	NYSE	NEA	Wed, Jun 17, 2009	12.42	12.42	12.24	12.30
1614	NYSE	NEA	Tue, Jun 16, 2009	12.30	12.45	12.30	12.32
1613	NYSE	NEA	Mon, Jun 15, 2009	12.32	12.40	12.22	12.28
1612	NYSE	NEA	Fri, Jun 12, 2009	12.51	12.54	12.31	12.42
1611	NYSE	NEA	Thu, Jun 11, 2009	12.60	12.63	12.52	12.53
1610	NYSE	NEA	Wed, Jun 10, 2009	12.79	12.81	12.69	12.69
1609	NYSE	NEA	Tue, Jun 9, 2009	12.83	12.83	12.72	12.72
1608	NYSE	NEA	Mon, Jun 8, 2009	12.86	12.86	12.80	12.83
1607	NYSE	NEA	Fri, Jun 5, 2009	12.92	12.93	12.86	12.90
1606	NYSE	NEA	Thu, Jun 4, 2009	12.85	12.93	12.80	12.90
1605	NYSE	NEA	Wed, Jun 3, 2009	13.03	13.03	12.85	12.86
1604	NYSE	NEA	Tue, Jun 2, 2009	12.93	12.95	12.75	12.95
1603	NYSE	NEA	Mon, Jun 1, 2009	13.16	13.16	12.89	12.93
1602	NYSE	NEA	Fri, May 29, 2009	13.25	13.25	12.76	12.97
1601	NYSE	NEA	Thu, May 28, 2009	12.91	12.91	12.75	12.88
1600	NYSE	NEA	Wed, May 27, 2009	13.13	13.14	12.92	12.95
1599	NYSE	NEA	Tue, May 26, 2009	12.62	13.20	12.62	13.11
1598	NYSE	NEA	Fri, May 22, 2009	12.64	12.74	12.60	12.66
1597	NYSE	NEA	Thu, May 21, 2009	12.80	12.84	12.62	12.68
1596	NYSE	NEA	Wed, May 20, 2009	12.96	12.97	12.80	12.80
1595	NYSE	NEA	Tue, May 19, 2009	12.79	12.97	12.63	12.94
1594	NYSE	NEA	Mon, May 18, 2009	12.70	12.88	12.51	12.80
1593	NYSE	NEA	Fri, May 15, 2009	12.84	12.84	12.75	12.75
1592	NYSE	NEA	Thu, May 14, 2009	12.63	12.80	12.60	12.65
1591	NYSE	NEA	Wed, May 13, 2009	12.77	12.83	12.64	12.69
1590	NYSE	NEA	Tue, May 12, 2009	12.99	12.99	12.81	12.85
1589	NYSE	NEA	Mon, May 11, 2009	12.85	12.89	12.66	12.85
1588	NYSE	NEA	Fri, May 8, 2009	12.79	12.82	12.70	12.82
1587	NYSE	NEA	Thu, May 7, 2009	12.68	12.80	12.59	12.72
1586	NYSE	NEA	Wed, May 6, 2009	12.64	12.64	12.56	12.64
1585	NYSE	NEA	Tue, May 5, 2009	12.50	12.65	12.48	12.58
1584	NYSE	NEA	Mon, May 4, 2009	12.80	12.80	12.49	12.56
1583	NYSE	NEA	Fri, May 1, 2009	12.60	12.71	12.45	12.56
1582	NYSE	NEA	Thu, Apr 30, 2009	12.37	12.59	12.37	12.53
1581	NYSE	NEA	Wed, Apr 29, 2009	12.32	12.46	12.29	12.45
1580	NYSE	NEA	Tue, Apr 28, 2009	12.26	12.39	12.23	12.39
1579	NYSE	NEA	Mon, Apr 27, 2009	12.41	12.42	12.30	12.31
1578	NYSE	NEA	Fri, Apr 24, 2009	12.30	12.45	12.30	12.33
1577	NYSE	NEA	Thu, Apr 23, 2009	11.89	12.33	11.89	12.32
1576	NYSE	NEA	Wed, Apr 22, 2009	12.09	12.16	12.04	12.10
1575	NYSE	NEA	Tue, Apr 21, 2009	11.89	12.07	11.89	12.07
1574	NYSE	NEA	Mon, Apr 20, 2009	11.95	12.10	11.95	12.01
1573	NYSE	NEA	Fri, Apr 17, 2009	11.98	12.06	11.89	12.01
1572	NYSE	NEA	Thu, Apr 16, 2009	11.81	11.98	11.81	11.98
1571	NYSE	NEA	Wed, Apr 15, 2009	11.79	11.91	11.69	11.89
1570	NYSE	NEA	Tue, Apr 14, 2009	11.96	12.00	11.75	11.78
1569	NYSE	NEA	Mon, Apr 13, 2009	12.20	12.22	11.92	11.93
1568	NYSE	NEA	Thu, Apr 9, 2009	12.16	12.21	12.07	12.20
1567	NYSE	NEA	Wed, Apr 8, 2009	12.38	12.38	12.10	12.16
1566	NYSE	NEA	Tue, Apr 7, 2009	12.07	12.40	12.03	12.18
1565	NYSE	NEA	Mon, Apr 6, 2009	12.18	12.18	11.94	11.97
1564	NYSE	NEA	Fri, Apr 3, 2009	12.18	12.18	12.01	12.01
1563	NYSE	NEA	Thu, Apr 2, 2009	12.12	12.17	11.87	12.17
1562	NYSE	NEA	Wed, Apr 1, 2009	12.03	12.48	11.74	11.81
1561	NYSE	NEA	Tue, Mar 31, 2009	11.93	11.93	11.65	11.93
1560	NYSE	NEA	Mon, Mar 30, 2009	11.91	11.91	11.62	11.62
1559	NYSE	NEA	Fri, Mar 27, 2009	12.30	12.30	11.80	11.87
1558	NYSE	NEA	Thu, Mar 26, 2009	11.74	12.07	11.74	11.83
1557	NYSE	NEA	Wed, Mar 25, 2009	11.70	11.75	11.66	11.74
1556	NYSE	NEA	Tue, Mar 24, 2009	11.69	11.69	11.55	11.69
1555	NYSE	NEA	Mon, Mar 23, 2009	11.58	11.70	11.58	11.63
1554	NYSE	NEA	Fri, Mar 20, 2009	11.64	11.69	11.51	11.58
1553	NYSE	NEA	Thu, Mar 19, 2009	11.87	11.94	11.56	11.60
1552	NYSE	NEA	Wed, Mar 18, 2009	11.97	11.97	11.61	11.85
1551	NYSE	NEA	Tue, Mar 17, 2009	11.48	12.01	11.48	11.97
1550	NYSE	NEA	Mon, Mar 16, 2009	11.60	11.68	11.56	11.56
1549	NYSE	NEA	Fri, Mar 13, 2009	11.74	11.75	11.44	11.68
1548	NYSE	NEA	Thu, Mar 12, 2009	11.56	11.89	11.48	11.75
1547	NYSE	NEA	Wed, Mar 11, 2009	11.67	11.74	11.47	11.61
1546	NYSE	NEA	Tue, Mar 10, 2009	11.65	11.70	11.53	11.69
1545	NYSE	NEA	Mon, Mar 9, 2009	11.51	11.65	11.50	11.65
1544	NYSE	NEA	Fri, Mar 6, 2009	11.64	11.65	11.50	11.54
1543	NYSE	NEA	Thu, Mar 5, 2009	11.50	11.58	11.50	11.57
1542	NYSE	NEA	Wed, Mar 4, 2009	11.66	11.66	11.51	11.58
1541	NYSE	NEA	Tue, Mar 3, 2009	11.71	11.71	11.50	11.53
1540	NYSE	NEA	Mon, Mar 2, 2009	11.51	11.79	11.51	11.65
1539	NYSE	NEA	Fri, Feb 27, 2009	11.64	12.20	11.45	11.84
1538	NYSE	NEA	Thu, Feb 26, 2009	11.31	11.74	11.31	11.68
1537	NYSE	NEA	Wed, Feb 25, 2009	11.76	11.76	11.11	11.34
1536	NYSE	NEA	Tue, Feb 24, 2009	10.69	11.15	10.64	11.15
1535	NYSE	NEA	Mon, Feb 23, 2009	11.33	11.33	10.46	10.65
1534	NYSE	NEA	Fri, Feb 20, 2009	11.44	11.44	10.82	11.03
1533	NYSE	NEA	Thu, Feb 19, 2009	11.62	11.74	11.44	11.48
1532	NYSE	NEA	Wed, Feb 18, 2009	11.89	11.89	11.56	11.60
1531	NYSE	NEA	Tue, Feb 17, 2009	12.08	12.08	11.55	11.62
1530	NYSE	NEA	Fri, Feb 13, 2009	12.11	12.30	12.06	12.08
1529	NYSE	NEA	Thu, Feb 12, 2009	12.39	12.39	12.20	12.21
1528	NYSE	NEA	Wed, Feb 11, 2009	12.88	12.88	12.31	12.31
1527	NYSE	NEA	Tue, Feb 10, 2009	12.42	12.90	12.26	12.38
1526	NYSE	NEA	Mon, Feb 9, 2009	12.38	12.39	12.27	12.35
1525	NYSE	NEA	Fri, Feb 6, 2009	12.44	12.45	12.12	12.37
1524	NYSE	NEA	Thu, Feb 5, 2009	12.05	12.35	12.05	12.35
1523	NYSE	NEA	Wed, Feb 4, 2009	12.07	12.19	12.02	12.15
1522	NYSE	NEA	Tue, Feb 3, 2009	12.20	12.20	11.92	12.05
1521	NYSE	NEA	Mon, Feb 2, 2009	12.14	12.14	11.80	11.83
1520	NYSE	NEA	Fri, Jan 30, 2009	11.80	11.92	11.80	11.92
1519	NYSE	NEA	Thu, Jan 29, 2009	11.69	11.92	11.69	11.80
1518	NYSE	NEA	Wed, Jan 28, 2009	11.96	11.96	11.73	11.90
1517	NYSE	NEA	Tue, Jan 27, 2009	11.63	11.72	11.62	11.70
1516	NYSE	NEA	Mon, Jan 26, 2009	11.60	11.77	11.52	11.77
1515	NYSE	NEA	Fri, Jan 23, 2009	11.60	11.60	11.40	11.54
1514	NYSE	NEA	Thu, Jan 22, 2009	11.74	11.77	11.45	11.60
1513	NYSE	NEA	Wed, Jan 21, 2009	11.92	11.93	11.75	11.75
1512	NYSE	NEA	Tue, Jan 20, 2009	11.75	11.99	11.71	11.87
1511	NYSE	NEA	Fri, Jan 16, 2009	11.72	11.88	11.72	11.76
1510	NYSE	NEA	Thu, Jan 15, 2009	12.09	12.09	11.70	11.76
1509	NYSE	NEA	Wed, Jan 14, 2009	12.07	12.07	11.70	11.75
1508	NYSE	NEA	Tue, Jan 13, 2009	12.00	12.08	11.94	12.03
1507	NYSE	NEA	Mon, Jan 12, 2009	12.12	12.12	11.96	12.00
1506	NYSE	NEA	Fri, Jan 9, 2009	11.99	12.10	11.85	12.10
1505	NYSE	NEA	Thu, Jan 8, 2009	11.73	11.94	11.54	11.94
1504	NYSE	NEA	Wed, Jan 7, 2009	11.49	11.54	11.34	11.54
1503	NYSE	NEA	Tue, Jan 6, 2009	11.39	11.49	11.32	11.49
1502	NYSE	NEA	Mon, Jan 5, 2009	11.28	11.36	10.94	11.27
1501	NYSE	NEA	Fri, Jan 2, 2009	10.67	10.97	10.49	10.97
1500	NYSE	NEA	Wed, Dec 31, 2008	10.50	10.71	10.15	10.40
1499	NYSE	NEA	Tue, Dec 30, 2008	10.48	10.50	10.20	10.50
1498	NYSE	NEA	Mon, Dec 29, 2008	10.49	10.53	10.30	10.40
1497	NYSE	NEA	Fri, Dec 26, 2008	10.37	10.49	10.06	10.40
1496	NYSE	NEA	Wed, Dec 24, 2008	10.21	10.21	10.06	10.09
1495	NYSE	NEA	Tue, Dec 23, 2008	10.21	10.39	10.10	10.10
1494	NYSE	NEA	Mon, Dec 22, 2008	10.26	10.28	10.06	10.27
1493	NYSE	NEA	Fri, Dec 19, 2008	9.80	10.11	9.75	10.06
1492	NYSE	NEA	Thu, Dec 18, 2008	9.50	10.04	9.33	9.95
1491	NYSE	NEA	Wed, Dec 17, 2008	8.98	9.80	8.84	9.38
1490	NYSE	NEA	Tue, Dec 16, 2008	8.75	8.84	8.50	8.84
1489	NYSE	NEA	Mon, Dec 15, 2008	8.77	9.10	8.59	8.75
1488	NYSE	NEA	Fri, Dec 12, 2008	9.18	9.18	8.76	8.93
1487	NYSE	NEA	Thu, Dec 11, 2008	9.80	9.80	8.97	9.07
1486	NYSE	NEA	Wed, Dec 10, 2008	9.30	9.59	9.29	9.34
1485	NYSE	NEA	Tue, Dec 9, 2008	9.71	9.81	9.60	9.79
1484	NYSE	NEA	Mon, Dec 8, 2008	9.56	9.75	9.55	9.73
1483	NYSE	NEA	Fri, Dec 5, 2008	10.02	10.08	9.45	9.57
1482	NYSE	NEA	Thu, Dec 4, 2008	10.52	10.75	9.63	10.02
1481	NYSE	NEA	Wed, Dec 3, 2008	10.80	10.80	10.61	10.72
1480	NYSE	NEA	Tue, Dec 2, 2008	11.47	11.47	10.89	10.89
1479	NYSE	NEA	Mon, Dec 1, 2008	11.43	11.43	10.80	11.11
1478	NYSE	NEA	Fri, Nov 28, 2008	11.49	11.49	10.21	11.41
1477	NYSE	NEA	Wed, Nov 26, 2008	10.67	11.00	10.46	11.00
1476	NYSE	NEA	Tue, Nov 25, 2008	10.44	10.60	10.42	10.50
1475	NYSE	NEA	Mon, Nov 24, 2008	10.18	10.45	10.10	10.33
1474	NYSE	NEA	Fri, Nov 21, 2008	10.25	10.32	9.94	9.94
1473	NYSE	NEA	Thu, Nov 20, 2008	10.20	10.31	10.20	10.20
1472	NYSE	NEA	Wed, Nov 19, 2008	10.30	10.31	10.14	10.20
1471	NYSE	NEA	Tue, Nov 18, 2008	10.49	10.49	10.17	10.24
1470	NYSE	NEA	Mon, Nov 17, 2008	10.53	10.60	10.44	10.49
1469	NYSE	NEA	Fri, Nov 14, 2008	10.41	10.90	10.41	10.45
1468	NYSE	NEA	Thu, Nov 13, 2008	10.79	10.79	10.67	10.71
1467	NYSE	NEA	Wed, Nov 12, 2008	11.35	11.41	10.81	10.81
1466	NYSE	NEA	Tue, Nov 11, 2008	11.29	11.47	11.05	11.39
1465	NYSE	NEA	Mon, Nov 10, 2008	11.55	11.63	11.25	11.29
1464	NYSE	NEA	Fri, Nov 7, 2008	11.25	11.60	11.19	11.60
1463	NYSE	NEA	Thu, Nov 6, 2008	11.25	11.31	11.10	11.18
1462	NYSE	NEA	Wed, Nov 5, 2008	11.08	12.26	11.07	11.27
1461	NYSE	NEA	Tue, Nov 4, 2008	12.09	12.09	10.94	11.01
1460	NYSE	NEA	Mon, Nov 3, 2008	11.40	11.68	11.10	11.18
1459	NYSE	NEA	Fri, Oct 31, 2008	12.31	12.31	11.10	11.40
1458	NYSE	NEA	Thu, Oct 30, 2008	11.78	11.78	11.02	11.30
1457	NYSE	NEA	Wed, Oct 29, 2008	11.80	12.50	11.50	11.64
1456	NYSE	NEA	Tue, Oct 28, 2008	11.69	11.69	11.30	11.47
1455	NYSE	NEA	Mon, Oct 27, 2008	11.32	11.81	11.32	11.50
1454	NYSE	NEA	Fri, Oct 24, 2008	11.25	11.58	11.24	11.32
1453	NYSE	NEA	Thu, Oct 23, 2008	10.91	11.26	10.91	11.26
1452	NYSE	NEA	Wed, Oct 22, 2008	11.29	11.29	10.02	10.91
1451	NYSE	NEA	Tue, Oct 21, 2008	10.25	10.63	10.16	10.59
1450	NYSE	NEA	Mon, Oct 20, 2008	9.70	10.26	9.70	10.26
1449	NYSE	NEA	Fri, Oct 17, 2008	9.39	9.79	9.38	9.70
1448	NYSE	NEA	Thu, Oct 16, 2008	10.13	10.13	9.38	9.59
1447	NYSE	NEA	Wed, Oct 15, 2008	10.32	10.32	9.31	9.38
1446	NYSE	NEA	Tue, Oct 14, 2008	10.03	10.87	9.26	10.48
1445	NYSE	NEA	Mon, Oct 13, 2008	8.85	9.61	8.30	9.59
1444	NYSE	NEA	Fri, Oct 10, 2008	8.22	8.22	6.00	8.18
1443	NYSE	NEA	Thu, Oct 9, 2008	9.94	9.94	8.60	8.63
1442	NYSE	NEA	Wed, Oct 8, 2008	9.33	9.66	8.43	9.20
1441	NYSE	NEA	Tue, Oct 7, 2008	10.46	10.77	10.00	10.00
1440	NYSE	NEA	Mon, Oct 6, 2008	10.70	10.81	9.97	10.55
1439	NYSE	NEA	Fri, Oct 3, 2008	13.55	13.55	10.95	11.12
1438	NYSE	NEA	Thu, Oct 2, 2008	11.24	11.24	10.78	11.06
1437	NYSE	NEA	Wed, Oct 1, 2008	10.61	11.24	10.61	11.24
1436	NYSE	NEA	Tue, Sep 30, 2008	11.12	11.12	10.31	10.69
1435	NYSE	NEA	Mon, Sep 29, 2008	10.86	11.00	10.30	10.31
1434	NYSE	NEA	Fri, Sep 26, 2008	11.96	11.96	10.85	10.96
1433	NYSE	NEA	Thu, Sep 25, 2008	11.40	11.40	10.94	11.08
1432	NYSE	NEA	Wed, Sep 24, 2008	11.64	11.64	11.14	11.38
1431	NYSE	NEA	Tue, Sep 23, 2008	11.82	11.82	11.50	11.72
1430	NYSE	NEA	Mon, Sep 22, 2008	11.92	12.25	11.51	11.84
1429	NYSE	NEA	Fri, Sep 19, 2008	10.95	12.66	10.95	12.30
1428	NYSE	NEA	Thu, Sep 18, 2008	12.15	12.15	11.40	11.40
1427	NYSE	NEA	Wed, Sep 17, 2008	12.39	12.39	12.11	12.18
1426	NYSE	NEA	Tue, Sep 16, 2008	12.63	12.65	12.39	12.46
1425	NYSE	NEA	Mon, Sep 15, 2008	12.88	13.01	12.47	12.72
1424	NYSE	NEA	Fri, Sep 12, 2008	13.03	13.05	13.01	13.01
1423	NYSE	NEA	Thu, Sep 11, 2008	13.12	13.15	13.03	13.03
1422	NYSE	NEA	Wed, Sep 10, 2008	13.10	13.14	13.09	13.13
1421	NYSE	NEA	Tue, Sep 9, 2008	12.75	13.24	12.75	13.10
1420	NYSE	NEA	Mon, Sep 8, 2008	13.13	13.24	13.09	13.13
1419	NYSE	NEA	Fri, Sep 5, 2008	13.18	13.19	13.10	13.19
1418	NYSE	NEA	Thu, Sep 4, 2008	13.25	13.25	13.15	13.21
1417	NYSE	NEA	Wed, Sep 3, 2008	13.34	13.50	13.10	13.23
1416	NYSE	NEA	Tue, Sep 2, 2008	13.20	13.31	13.20	13.21
1415	NYSE	NEA	Fri, Aug 29, 2008	13.21	13.38	13.20	13.20
1414	NYSE	NEA	Thu, Aug 28, 2008	13.53	13.67	13.26	13.28
1413	NYSE	NEA	Wed, Aug 27, 2008	13.70	13.70	13.32	13.67
1412	NYSE	NEA	Tue, Aug 26, 2008	12.92	13.32	12.92	13.32
1411	NYSE	NEA	Mon, Aug 25, 2008	13.34	13.53	13.24	13.24
1410	NYSE	NEA	Thu, Aug 21, 2008	13.35	13.94	13.35	13.50
1409	NYSE	NEA	Wed, Aug 20, 2008	13.32	13.45	13.32	13.45
1408	NYSE	NEA	Tue, Aug 19, 2008	13.20	13.43	13.10	13.23
1407	NYSE	NEA	Mon, Aug 18, 2008	13.05	13.24	13.05	13.12
1406	NYSE	NEA	Fri, Aug 15, 2008	13.05	13.12	13.00	13.10
1405	NYSE	NEA	Thu, Aug 14, 2008	12.93	13.07	12.90	13.05
1404	NYSE	NEA	Wed, Aug 13, 2008	12.95	12.95	12.92	12.94
1403	NYSE	NEA	Tue, Aug 12, 2008	12.97	13.04	12.91	12.93
1402	NYSE	NEA	Mon, Aug 11, 2008	12.93	13.04	12.92	12.96
1401	NYSE	NEA	Fri, Aug 8, 2008	12.93	13.00	12.91	12.93
1400	NYSE	NEA	Thu, Aug 7, 2008	12.95	12.98	12.93	12.94
1399	NYSE	NEA	Wed, Aug 6, 2008	12.99	13.16	12.96	12.96
1398	NYSE	NEA	Tue, Aug 5, 2008	13.10	13.10	12.92	12.99
1397	NYSE	NEA	Mon, Aug 4, 2008	12.94	13.00	12.87	13.00
1396	NYSE	NEA	Fri, Aug 1, 2008	13.44	13.44	12.85	12.88
1395	NYSE	NEA	Thu, Jul 31, 2008	12.98	13.04	12.86	12.90
1394	NYSE	NEA	Wed, Jul 30, 2008	12.97	12.99	12.91	12.91
1393	NYSE	NEA	Tue, Jul 29, 2008	13.56	13.56	12.92	12.96
1392	NYSE	NEA	Mon, Jul 28, 2008	12.87	12.93	12.87	12.92
1391	NYSE	NEA	Fri, Jul 25, 2008	12.95	13.00	12.84	12.86
1390	NYSE	NEA	Thu, Jul 24, 2008	13.00	13.00	12.94	12.94
1389	NYSE	NEA	Wed, Jul 23, 2008	13.33	13.33	12.94	13.00
1388	NYSE	NEA	Tue, Jul 22, 2008	13.02	13.03	12.93	12.96
1387	NYSE	NEA	Mon, Jul 21, 2008	13.37	13.37	12.96	12.96
1386	NYSE	NEA	Fri, Jul 18, 2008	13.02	13.12	12.96	13.00
1385	NYSE	NEA	Thu, Jul 17, 2008	13.22	13.22	12.88	12.93
1384	NYSE	NEA	Wed, Jul 16, 2008	12.81	13.02	12.81	12.87
1383	NYSE	NEA	Tue, Jul 15, 2008	13.03	13.08	12.75	12.82
1382	NYSE	NEA	Mon, Jul 14, 2008	13.20	13.24	12.99	13.05
1381	NYSE	NEA	Fri, Jul 11, 2008	13.28	13.35	13.15	13.19
1380	NYSE	NEA	Thu, Jul 10, 2008	13.40	13.43	13.35	13.35
1379	NYSE	NEA	Wed, Jul 9, 2008	13.43	13.63	13.37	13.37
1378	NYSE	NEA	Tue, Jul 8, 2008	13.47	13.47	13.41	13.43
1377	NYSE	NEA	Mon, Jul 7, 2008	13.76	13.76	13.40	13.47
1376	NYSE	NEA	Thu, Jul 3, 2008	13.38	13.39	13.37	13.39
1375	NYSE	NEA	Wed, Jul 2, 2008	13.47	13.47	13.35	13.42
1374	NYSE	NEA	Tue, Jul 1, 2008	13.01	13.72	13.01	13.38
1373	NYSE	NEA	Mon, Jun 30, 2008	13.30	13.35	13.30	13.34
1372	NYSE	NEA	Fri, Jun 27, 2008	13.57	13.57	13.30	13.35
1371	NYSE	NEA	Thu, Jun 26, 2008	13.57	13.70	13.46	13.57
1370	NYSE	NEA	Wed, Jun 25, 2008	13.52	13.60	13.47	13.48
1369	NYSE	NEA	Tue, Jun 24, 2008	13.50	13.60	13.50	13.50
1368	NYSE	NEA	Mon, Jun 23, 2008	13.68	13.72	13.52	13.53
1367	NYSE	NEA	Fri, Jun 20, 2008	13.87	13.87	13.61	13.66
1366	NYSE	NEA	Thu, Jun 19, 2008	13.72	13.89	13.65	13.71
1365	NYSE	NEA	Wed, Jun 18, 2008	13.60	13.75	13.60	13.72
1364	NYSE	NEA	Tue, Jun 17, 2008	14.00	14.02	13.58	13.58
1363	NYSE	NEA	Mon, Jun 16, 2008	13.96	14.07	13.96	13.97
1362	NYSE	NEA	Fri, Jun 13, 2008	13.94	14.02	13.94	13.95
1361	NYSE	NEA	Thu, Jun 12, 2008	13.93	14.04	13.89	14.03
1360	NYSE	NEA	Wed, Jun 11, 2008	14.01	14.20	14.01	14.03
1359	NYSE	NEA	Tue, Jun 10, 2008	14.20	14.21	14.01	14.08
1358	NYSE	NEA	Mon, Jun 9, 2008	14.25	14.25	14.08	14.15
1357	NYSE	NEA	Fri, Jun 6, 2008	14.40	14.40	14.27	14.34
1356	NYSE	NEA	Thu, Jun 5, 2008	14.14	14.49	14.14	14.49
1355	NYSE	NEA	Wed, Jun 4, 2008	14.22	14.42	14.22	14.31
1354	NYSE	NEA	Tue, Jun 3, 2008	14.27	14.30	14.18	14.30
1353	NYSE	NEA	Mon, Jun 2, 2008	14.30	14.33	14.15	14.20
1352	NYSE	NEA	Fri, May 30, 2008	14.32	14.43	14.20	14.27
1351	NYSE	NEA	Thu, May 29, 2008	14.32	14.32	14.32	14.32
1350	NYSE	NEA	Wed, May 28, 2008	14.59	14.59	14.20	14.26
1349	NYSE	NEA	Tue, May 27, 2008	14.21	14.25	14.21	14.25
1348	NYSE	NEA	Fri, May 23, 2008	14.45	14.45	14.22	14.22
1347	NYSE	NEA	Thu, May 22, 2008	14.37	14.50	14.21	14.37
1346	NYSE	NEA	Wed, May 21, 2008	14.45	14.54	14.35	14.35
1345	NYSE	NEA	Tue, May 20, 2008	14.40	14.55	14.40	14.50
1344	NYSE	NEA	Mon, May 19, 2008	14.32	14.50	14.21	14.49
1343	NYSE	NEA	Fri, May 16, 2008	14.12	14.35	14.12	14.35
1342	NYSE	NEA	Thu, May 15, 2008	13.97	14.14	13.97	14.06
1341	NYSE	NEA	Wed, May 14, 2008	13.57	14.25	13.57	14.06
1340	NYSE	NEA	Tue, May 13, 2008	13.95	13.98	13.90	13.96
1339	NYSE	NEA	Mon, May 12, 2008	14.14	14.19	14.01	14.10
1338	NYSE	NEA	Fri, May 9, 2008	14.17	14.24	14.09	14.18
1337	NYSE	NEA	Thu, May 8, 2008	14.10	14.16	13.97	14.09
1336	NYSE	NEA	Wed, May 7, 2008	14.05	14.18	13.98	14.18
1335	NYSE	NEA	Tue, May 6, 2008	13.93	14.13	13.93	14.09
1334	NYSE	NEA	Mon, May 5, 2008	14.08	14.08	13.92	13.95
1333	NYSE	NEA	Fri, May 2, 2008	14.04	14.04	13.92	13.99
1332	NYSE	NEA	Thu, May 1, 2008	14.17	14.17	13.92	13.92
1331	NYSE	NEA	Wed, Apr 30, 2008	14.04	14.05	13.89	14.03
1330	NYSE	NEA	Tue, Apr 29, 2008	13.99	14.05	13.93	13.97
1329	NYSE	NEA	Mon, Apr 28, 2008	14.37	14.37	14.03	14.04
1328	NYSE	NEA	Fri, Apr 25, 2008	13.93	14.10	13.93	13.97
1327	NYSE	NEA	Thu, Apr 24, 2008	14.03	14.17	13.96	14.07
1326	NYSE	NEA	Wed, Apr 23, 2008	14.03	14.15	14.00	14.01
1325	NYSE	NEA	Tue, Apr 22, 2008	14.09	14.09	14.03	14.03
1324	NYSE	NEA	Mon, Apr 21, 2008	14.10	14.18	14.01	14.07
1323	NYSE	NEA	Fri, Apr 18, 2008	14.05	14.20	14.05	14.10
1322	NYSE	NEA	Thu, Apr 17, 2008	14.02	14.18	13.98	14.16
1321	NYSE	NEA	Wed, Apr 16, 2008	13.97	14.09	13.97	14.09
1320	NYSE	NEA	Tue, Apr 15, 2008	14.45	14.45	13.96	14.04
1319	NYSE	NEA	Mon, Apr 14, 2008	14.06	14.07	14.05	14.05
1318	NYSE	NEA	Fri, Apr 11, 2008	14.23	14.23	14.09	14.09
1317	NYSE	NEA	Thu, Apr 10, 2008	14.30	14.30	14.15	14.25
1316	NYSE	NEA	Wed, Apr 9, 2008	14.10	14.23	14.10	14.15
1315	NYSE	NEA	Tue, Apr 8, 2008	14.13	14.13	14.10	14.10
1314	NYSE	NEA	Mon, Apr 7, 2008	14.16	14.17	14.10	14.10
1313	NYSE	NEA	Fri, Apr 4, 2008	14.65	14.65	14.10	14.25
1312	NYSE	NEA	Thu, Apr 3, 2008	14.21	14.75	14.14	14.75
1311	NYSE	NEA	Wed, Apr 2, 2008	14.00	14.16	13.87	14.15
1310	NYSE	NEA	Tue, Apr 1, 2008	13.93	13.96	13.81	13.96
1309	NYSE	NEA	Mon, Mar 31, 2008	13.82	13.88	13.79	13.87
1308	NYSE	NEA	Fri, Mar 28, 2008	13.85	13.90	13.82	13.85
1307	NYSE	NEA	Thu, Mar 27, 2008	13.77	13.97	13.76	13.91
1306	NYSE	NEA	Wed, Mar 26, 2008	13.60	13.68	13.50	13.61
1305	NYSE	NEA	Tue, Mar 25, 2008	13.47	13.59	13.40	13.59
1304	NYSE	NEA	Mon, Mar 24, 2008	13.42	13.55	13.42	13.47
1303	NYSE	NEA	Thu, Mar 20, 2008	13.38	13.52	13.38	13.46
1302	NYSE	NEA	Wed, Mar 19, 2008	13.44	13.52	13.36	13.40
1301	NYSE	NEA	Tue, Mar 18, 2008	13.38	13.58	13.36	13.50
1300	NYSE	NEA	Mon, Mar 17, 2008	13.54	13.54	13.35	13.44
1299	NYSE	NEA	Fri, Mar 14, 2008	13.78	13.78	13.48	13.56
1298	NYSE	NEA	Thu, Mar 13, 2008	13.65	13.74	13.65	13.66
1297	NYSE	NEA	Wed, Mar 12, 2008	13.69	13.70	13.54	13.70
1296	NYSE	NEA	Tue, Mar 11, 2008	13.79	13.85	13.50	13.70
1295	NYSE	NEA	Mon, Mar 10, 2008	13.70	13.89	13.51	13.54
1294	NYSE	NEA	Fri, Mar 7, 2008	13.70	13.72	13.63	13.70
1293	NYSE	NEA	Thu, Mar 6, 2008	13.82	13.85	13.67	13.70
1292	NYSE	NEA	Wed, Mar 5, 2008	13.59	13.94	13.59	13.78
1291	NYSE	NEA	Tue, Mar 4, 2008	13.74	13.80	13.58	13.70
1290	NYSE	NEA	Mon, Mar 3, 2008	13.65	14.97	13.58	13.74
1289	NYSE	NEA	Fri, Feb 29, 2008	13.82	13.82	13.58	13.59
1288	NYSE	NEA	Thu, Feb 28, 2008	14.01	14.01	13.76	13.76
1287	NYSE	NEA	Wed, Feb 27, 2008	14.37	14.44	13.98	14.05
1286	NYSE	NEA	Tue, Feb 26, 2008	14.15	14.26	14.10	14.23
1285	NYSE	NEA	Mon, Feb 25, 2008	14.05	14.14	13.92	14.10
1284	NYSE	NEA	Fri, Feb 22, 2008	14.21	14.21	14.04	14.08
1283	NYSE	NEA	Thu, Feb 21, 2008	14.03	14.15	14.00	14.09
1282	NYSE	NEA	Wed, Feb 20, 2008	14.32	14.39	14.10	14.14
1281	NYSE	NEA	Tue, Feb 19, 2008	14.03	14.43	13.95	14.40
1280	NYSE	NEA	Fri, Feb 15, 2008	13.98	14.00	13.78	14.00
1279	NYSE	NEA	Thu, Feb 14, 2008	14.55	14.55	14.12	14.12
1278	NYSE	NEA	Wed, Feb 13, 2008	15.10	15.10	14.59	14.59
1277	NYSE	NEA	Tue, Feb 12, 2008	15.05	15.25	15.05	15.17
1276	NYSE	NEA	Mon, Feb 11, 2008	15.01	15.05	15.01	15.01
1275	NYSE	NEA	Fri, Feb 8, 2008	15.04	15.19	14.92	15.01
1274	NYSE	NEA	Thu, Feb 7, 2008	14.97	15.10	14.90	15.01
1273	NYSE	NEA	Wed, Feb 6, 2008	15.04	15.10	15.00	15.10
1272	NYSE	NEA	Tue, Feb 5, 2008	15.05	15.15	15.01	15.02
1271	NYSE	NEA	Mon, Feb 4, 2008	15.04	15.05	15.01	15.01
1270	NYSE	NEA	Fri, Feb 1, 2008	15.04	15.11	14.74	15.11
1269	NYSE	NEA	Thu, Jan 31, 2008	14.95	14.99	14.86	14.97
1268	NYSE	NEA	Wed, Jan 30, 2008	14.81	14.95	14.75	14.95
1267	NYSE	NEA	Tue, Jan 29, 2008	14.84	14.85	14.50	14.85
1266	NYSE	NEA	Mon, Jan 28, 2008	14.70	14.75	14.49	14.61
1265	NYSE	NEA	Fri, Jan 25, 2008	14.53	14.85	14.53	14.73
1264	NYSE	NEA	Thu, Jan 24, 2008	14.86	14.94	14.63	14.65
1263	NYSE	NEA	Wed, Jan 23, 2008	15.03	15.03	14.88	14.90
1262	NYSE	NEA	Tue, Jan 22, 2008	14.50	15.00	14.04	14.94
1261	NYSE	NEA	Fri, Jan 18, 2008	14.95	14.95	14.76	14.76
1260	NYSE	NEA	Thu, Jan 17, 2008	14.85	14.92	14.82	14.83
1259	NYSE	NEA	Wed, Jan 16, 2008	15.20	15.20	14.93	14.93
1258	NYSE	NEA	Tue, Jan 15, 2008	14.92	15.09	14.83	15.00
1257	NYSE	NEA	Mon, Jan 14, 2008	14.82	14.98	14.82	14.89
1256	NYSE	NEA	Fri, Jan 11, 2008	14.85	14.86	14.80	14.82
1255	NYSE	NEA	Thu, Jan 10, 2008	14.82	15.00	14.72	14.87
1254	NYSE	NEA	Wed, Jan 9, 2008	14.90	14.90	14.71	14.72
1253	NYSE	NEA	Tue, Jan 8, 2008	14.80	14.90	14.80	14.86
1252	NYSE	NEA	Mon, Jan 7, 2008	14.98	14.98	14.70	14.79
1251	NYSE	NEA	Fri, Jan 4, 2008	14.72	14.97	14.67	14.78
1250	NYSE	NEA	Thu, Jan 3, 2008	14.70	14.79	14.65	14.67
1249	NYSE	NEA	Wed, Jan 2, 2008	14.81	14.90	14.63	14.65
1248	NYSE	NEA	Mon, Dec 31, 2007	14.32	14.49	14.07	14.37
1247	NYSE	NEA	Fri, Dec 28, 2007	13.97	14.24	13.84	14.10
1246	NYSE	NEA	Thu, Dec 27, 2007	14.01	14.07	13.97	13.97
1245	NYSE	NEA	Wed, Dec 26, 2007	14.07	14.19	13.89	14.14
1244	NYSE	NEA	Mon, Dec 24, 2007	13.83	14.05	13.83	13.89
1243	NYSE	NEA	Fri, Dec 21, 2007	14.00	14.08	13.89	14.05
1242	NYSE	NEA	Thu, Dec 20, 2007	13.98	14.18	13.98	14.07
1241	NYSE	NEA	Wed, Dec 19, 2007	14.02	14.19	13.89	13.89
1240	NYSE	NEA	Tue, Dec 18, 2007	14.32	14.32	14.05	14.05
1239	NYSE	NEA	Mon, Dec 17, 2007	14.15	14.35	14.05	14.30
1238	NYSE	NEA	Fri, Dec 14, 2007	13.76	14.26	13.72	14.26
1237	NYSE	NEA	Thu, Dec 13, 2007	13.91	13.98	13.74	13.83
1236	NYSE	NEA	Wed, Dec 12, 2007	14.03	14.05	13.94	14.05
1235	NYSE	NEA	Tue, Dec 11, 2007	14.05	14.32	13.99	14.01
1234	NYSE	NEA	Mon, Dec 10, 2007	14.27	14.57	14.02	14.17
1233	NYSE	NEA	Fri, Dec 7, 2007	14.19	14.42	14.02	14.15
1232	NYSE	NEA	Thu, Dec 6, 2007	14.05	14.29	14.03	14.19
1231	NYSE	NEA	Wed, Dec 5, 2007	14.00	14.32	13.87	14.05
1230	NYSE	NEA	Tue, Dec 4, 2007	13.68	14.02	13.68	13.96
1229	NYSE	NEA	Mon, Dec 3, 2007	14.40	14.40	14.00	14.00
1228	NYSE	NEA	Fri, Nov 30, 2007	13.66	14.16	13.66	14.15
1227	NYSE	NEA	Thu, Nov 29, 2007	13.46	13.76	13.41	13.66
1226	NYSE	NEA	Wed, Nov 28, 2007	13.66	13.68	13.25	13.54
1225	NYSE	NEA	Tue, Nov 27, 2007	13.49	13.70	13.42	13.50
1224	NYSE	NEA	Mon, Nov 26, 2007	13.40	13.49	13.32	13.49
1223	NYSE	NEA	Fri, Nov 23, 2007	13.29	13.42	13.21	13.42
1222	NYSE	NEA	Wed, Nov 21, 2007	13.29	13.42	13.20	13.24
1221	NYSE	NEA	Tue, Nov 20, 2007	13.45	13.61	13.25	13.26
1220	NYSE	NEA	Mon, Nov 19, 2007	13.37	13.55	13.37	13.40
1219	NYSE	NEA	Fri, Nov 16, 2007	13.44	13.44	13.26	13.41
1218	NYSE	NEA	Thu, Nov 15, 2007	13.56	13.58	13.33	13.34
1217	NYSE	NEA	Wed, Nov 14, 2007	13.64	13.69	13.54	13.60
1216	NYSE	NEA	Tue, Nov 13, 2007	13.72	13.78	13.53	13.54
1215	NYSE	NEA	Mon, Nov 12, 2007	13.71	13.80	13.61	13.80
1214	NYSE	NEA	Fri, Nov 9, 2007	13.95	14.05	13.79	13.79
1213	NYSE	NEA	Thu, Nov 8, 2007	14.03	14.10	13.90	14.04
1212	NYSE	NEA	Wed, Nov 7, 2007	14.09	14.09	13.88	13.98
1211	NYSE	NEA	Tue, Nov 6, 2007	14.11	14.25	13.98	13.98
1210	NYSE	NEA	Mon, Nov 5, 2007	13.91	14.12	13.91	14.04
1209	NYSE	NEA	Fri, Nov 2, 2007	14.17	14.19	14.01	14.19
1208	NYSE	NEA	Thu, Nov 1, 2007	14.40	14.40	14.10	14.10
1207	NYSE	NEA	Wed, Oct 31, 2007	14.34	14.63	13.94	14.30
1206	NYSE	NEA	Tue, Oct 30, 2007	13.93	14.50	13.87	14.35
1205	NYSE	NEA	Mon, Oct 29, 2007	14.01	14.10	13.88	13.88
1204	NYSE	NEA	Fri, Oct 26, 2007	14.19	14.21	14.03	14.03
1203	NYSE	NEA	Thu, Oct 25, 2007	14.25	14.40	14.12	14.12
1202	NYSE	NEA	Wed, Oct 24, 2007	14.34	14.34	14.11	14.22
1201	NYSE	NEA	Tue, Oct 23, 2007	14.15	14.30	14.10	14.30
1200	NYSE	NEA	Mon, Oct 22, 2007	14.40	14.40	14.15	14.15
1199	NYSE	NEA	Fri, Oct 19, 2007	14.35	14.52	14.23	14.30
1198	NYSE	NEA	Thu, Oct 18, 2007	14.37	14.40	14.21	14.25
1197	NYSE	NEA	Wed, Oct 17, 2007	14.40	14.40	14.23	14.34
1196	NYSE	NEA	Tue, Oct 16, 2007	14.47	14.47	14.25	14.34
1195	NYSE	NEA	Mon, Oct 15, 2007	14.48	14.51	14.34	14.47
1194	NYSE	NEA	Fri, Oct 12, 2007	14.42	14.42	14.06	14.38
1193	NYSE	NEA	Thu, Oct 11, 2007	14.25	14.50	14.02	14.31
1192	NYSE	NEA	Wed, Oct 10, 2007	14.23	14.25	14.05	14.25
1191	NYSE	NEA	Tue, Oct 9, 2007	14.25	14.35	14.14	14.26
1190	NYSE	NEA	Mon, Oct 8, 2007	14.26	14.42	14.20	14.30
1189	NYSE	NEA	Fri, Oct 5, 2007	14.49	14.63	14.05	14.33
1188	NYSE	NEA	Thu, Oct 4, 2007	14.50	14.60	14.40	14.60
1187	NYSE	NEA	Wed, Oct 3, 2007	14.75	14.75	14.33	14.50
1186	NYSE	NEA	Tue, Oct 2, 2007	14.48	14.58	14.44	14.46
1185	NYSE	NEA	Mon, Oct 1, 2007	14.28	14.43	14.26	14.43
1184	NYSE	NEA	Fri, Sep 28, 2007	14.44	14.47	14.20	14.20
1183	NYSE	NEA	Thu, Sep 27, 2007	14.13	14.41	14.13	14.37
1182	NYSE	NEA	Wed, Sep 26, 2007	14.22	14.29	14.05	14.10
1181	NYSE	NEA	Tue, Sep 25, 2007	14.22	14.28	14.05	14.19
1180	NYSE	NEA	Mon, Sep 24, 2007	14.24	14.24	14.06	14.20
1179	NYSE	NEA	Fri, Sep 21, 2007	14.11	14.20	14.05	14.18
1178	NYSE	NEA	Thu, Sep 20, 2007	14.26	14.34	14.04	14.20
1177	NYSE	NEA	Wed, Sep 19, 2007	14.04	14.37	14.04	14.37
1176	NYSE	NEA	Tue, Sep 18, 2007	14.16	14.39	14.10	14.39
1175	NYSE	NEA	Mon, Sep 17, 2007	14.48	14.52	13.91	13.91
1174	NYSE	NEA	Fri, Sep 14, 2007	14.27	14.50	14.27	14.41
1173	NYSE	NEA	Thu, Sep 13, 2007	14.50	14.50	14.20	14.32
1172	NYSE	NEA	Wed, Sep 12, 2007	14.52	14.58	14.23	14.48
1171	NYSE	NEA	Tue, Sep 11, 2007	14.62	14.62	14.45	14.54
1170	NYSE	NEA	Mon, Sep 10, 2007	14.52	14.61	14.49	14.59
1169	NYSE	NEA	Fri, Sep 7, 2007	14.58	14.58	14.35	14.47
1168	NYSE	NEA	Thu, Sep 6, 2007	14.12	14.30	14.11	14.29
1167	NYSE	NEA	Wed, Sep 5, 2007	14.16	14.25	14.06	14.20
1166	NYSE	NEA	Tue, Sep 4, 2007	14.37	14.37	14.14	14.24
1165	NYSE	NEA	Fri, Aug 31, 2007	14.22	14.33	14.00	14.33
1164	NYSE	NEA	Thu, Aug 30, 2007	14.29	14.29	14.04	14.18
1163	NYSE	NEA	Wed, Aug 29, 2007	14.20	14.23	13.99	14.23
1162	NYSE	NEA	Tue, Aug 28, 2007	13.81	14.20	13.81	14.20
1161	NYSE	NEA	Mon, Aug 27, 2007	13.81	13.92	13.78	13.85
1160	NYSE	NEA	Fri, Aug 24, 2007	13.87	13.89	13.80	13.80
1159	NYSE	NEA	Thu, Aug 23, 2007	13.87	13.99	13.83	13.93
1158	NYSE	NEA	Wed, Aug 22, 2007	13.90	14.05	13.83	13.85
1157	NYSE	NEA	Tue, Aug 21, 2007	13.85	13.87	13.80	13.85
1156	NYSE	NEA	Mon, Aug 20, 2007	14.10	14.10	13.85	13.88
1155	NYSE	NEA	Fri, Aug 17, 2007	13.72	13.94	13.65	13.85
1154	NYSE	NEA	Thu, Aug 16, 2007	14.19	14.19	13.43	13.49
1153	NYSE	NEA	Wed, Aug 15, 2007	14.79	14.79	14.21	14.21
1152	NYSE	NEA	Tue, Aug 14, 2007	14.83	14.93	14.79	14.79
1151	NYSE	NEA	Mon, Aug 13, 2007	14.83	14.99	14.80	14.81
1150	NYSE	NEA	Fri, Aug 10, 2007	14.81	14.94	14.81	14.85
1149	NYSE	NEA	Thu, Aug 9, 2007	15.01	15.05	14.81	14.85
1148	NYSE	NEA	Wed, Aug 8, 2007	15.08	15.08	14.99	15.04
1147	NYSE	NEA	Tue, Aug 7, 2007	15.06	15.06	14.86	15.00
1146	NYSE	NEA	Mon, Aug 6, 2007	15.01	15.08	14.91	15.00
1145	NYSE	NEA	Fri, Aug 3, 2007	14.82	14.94	14.82	14.94
1144	NYSE	NEA	Thu, Aug 2, 2007	14.85	14.95	14.83	14.84
1143	NYSE	NEA	Wed, Aug 1, 2007	14.82	14.98	14.80	14.80
1142	NYSE	NEA	Tue, Jul 31, 2007	14.89	15.03	14.83	14.90
1141	NYSE	NEA	Mon, Jul 30, 2007	14.89	14.89	14.80	14.80
1140	NYSE	NEA	Fri, Jul 27, 2007	14.73	14.89	14.70	14.86
1139	NYSE	NEA	Thu, Jul 26, 2007	14.31	15.14	14.25	14.70
1138	NYSE	NEA	Wed, Jul 25, 2007	14.40	14.41	14.32	14.33
1137	NYSE	NEA	Tue, Jul 24, 2007	14.46	14.46	14.36	14.36
1136	NYSE	NEA	Mon, Jul 23, 2007	14.55	14.61	14.38	14.46
1135	NYSE	NEA	Fri, Jul 20, 2007	14.55	14.68	14.55	14.62
1134	NYSE	NEA	Thu, Jul 19, 2007	14.43	14.55	14.43	14.55
1133	NYSE	NEA	Wed, Jul 18, 2007	14.39	14.47	14.38	14.39
1132	NYSE	NEA	Tue, Jul 17, 2007	14.40	14.47	14.38	14.38
1131	NYSE	NEA	Mon, Jul 16, 2007	14.50	14.53	14.38	14.45
1130	NYSE	NEA	Fri, Jul 13, 2007	14.55	14.55	14.48	14.52
1129	NYSE	NEA	Thu, Jul 12, 2007	14.61	14.78	14.53	14.53
1128	NYSE	NEA	Wed, Jul 11, 2007	14.60	14.60	14.54	14.60
1127	NYSE	NEA	Tue, Jul 10, 2007	14.60	14.70	14.60	14.61
1126	NYSE	NEA	Mon, Jul 9, 2007	14.76	14.76	14.58	14.58
1125	NYSE	NEA	Fri, Jul 6, 2007	14.77	14.77	14.55	14.70
1124	NYSE	NEA	Thu, Jul 5, 2007	14.63	14.90	14.60	14.66
1123	NYSE	NEA	Tue, Jul 3, 2007	14.55	14.63	14.55	14.63
1122	NYSE	NEA	Mon, Jul 2, 2007	14.57	14.61	14.54	14.61
1121	NYSE	NEA	Fri, Jun 29, 2007	14.51	14.59	14.47	14.48
1120	NYSE	NEA	Thu, Jun 28, 2007	14.48	14.48	14.42	14.44
1119	NYSE	NEA	Wed, Jun 27, 2007	14.54	14.54	14.42	14.44
1118	NYSE	NEA	Tue, Jun 26, 2007	14.46	14.48	14.36	14.41
1117	NYSE	NEA	Mon, Jun 25, 2007	14.42	14.55	14.29	14.41
1116	NYSE	NEA	Fri, Jun 22, 2007	14.62	14.62	14.35	14.36
1115	NYSE	NEA	Thu, Jun 21, 2007	14.71	14.71	14.55	14.57
1114	NYSE	NEA	Wed, Jun 20, 2007	14.68	14.75	14.68	14.70
1113	NYSE	NEA	Tue, Jun 19, 2007	14.68	14.71	14.67	14.68
1112	NYSE	NEA	Mon, Jun 18, 2007	14.64	14.74	14.50	14.70
1111	NYSE	NEA	Fri, Jun 15, 2007	14.86	14.87	14.35	14.67
1110	NYSE	NEA	Thu, Jun 14, 2007	14.49	14.90	14.45	14.81
1109	NYSE	NEA	Wed, Jun 13, 2007	14.40	14.54	14.34	14.54
1108	NYSE	NEA	Tue, Jun 12, 2007	14.55	14.61	14.40	14.40
1107	NYSE	NEA	Mon, Jun 11, 2007	14.67	14.78	14.52	14.53
1106	NYSE	NEA	Fri, Jun 8, 2007	14.64	14.64	14.57	14.57
1105	NYSE	NEA	Thu, Jun 7, 2007	14.71	14.84	14.62	14.64
1104	NYSE	NEA	Wed, Jun 6, 2007	14.86	14.90	14.70	14.71
1103	NYSE	NEA	Tue, Jun 5, 2007	15.05	15.14	14.86	14.86
1102	NYSE	NEA	Mon, Jun 4, 2007	15.11	15.11	15.00	15.05
1101	NYSE	NEA	Fri, Jun 1, 2007	15.10	15.10	15.00	15.00
1100	NYSE	NEA	Thu, May 31, 2007	14.90	15.09	14.83	15.09
1099	NYSE	NEA	Wed, May 30, 2007	14.80	14.95	14.69	14.92
1098	NYSE	NEA	Tue, May 29, 2007	14.80	14.96	14.80	14.85
1097	NYSE	NEA	Fri, May 25, 2007	14.65	14.77	14.65	14.76
1096	NYSE	NEA	Thu, May 24, 2007	14.70	14.74	14.65	14.65
1095	NYSE	NEA	Wed, May 23, 2007	14.65	14.74	14.59	14.74
1094	NYSE	NEA	Tue, May 22, 2007	14.57	14.67	14.57	14.66
1093	NYSE	NEA	Mon, May 21, 2007	14.70	14.71	14.50	14.59
1092	NYSE	NEA	Fri, May 18, 2007	14.58	14.71	14.57	14.71
1091	NYSE	NEA	Thu, May 17, 2007	14.69	14.69	14.57	14.62
1090	NYSE	NEA	Wed, May 16, 2007	14.66	14.69	14.60	14.63
1089	NYSE	NEA	Tue, May 15, 2007	14.70	14.77	14.65	14.77
1088	NYSE	NEA	Mon, May 14, 2007	14.69	14.72	14.65	14.72
1087	NYSE	NEA	Fri, May 11, 2007	14.56	14.69	14.47	14.69
1086	NYSE	NEA	Thu, May 10, 2007	14.58	14.66	14.58	14.66
1085	NYSE	NEA	Wed, May 9, 2007	14.61	14.67	14.52	14.56
1084	NYSE	NEA	Tue, May 8, 2007	14.59	14.66	14.59	14.64
1083	NYSE	NEA	Mon, May 7, 2007	14.64	14.70	14.59	14.64
1082	NYSE	NEA	Fri, May 4, 2007	14.62	14.70	14.61	14.66
1081	NYSE	NEA	Thu, May 3, 2007	14.60	14.65	14.58	14.58
1080	NYSE	NEA	Wed, May 2, 2007	14.66	14.72	14.50	14.70
1079	NYSE	NEA	Tue, May 1, 2007	14.64	14.66	14.56	14.66
1078	NYSE	NEA	Mon, Apr 30, 2007	14.69	14.75	14.53	14.55
1077	NYSE	NEA	Fri, Apr 27, 2007	14.72	14.72	14.60	14.65
1076	NYSE	NEA	Thu, Apr 26, 2007	14.72	14.72	14.65	14.70
1075	NYSE	NEA	Wed, Apr 25, 2007	14.66	14.73	14.54	14.65
1074	NYSE	NEA	Tue, Apr 24, 2007	14.57	14.73	14.57	14.65
1073	NYSE	NEA	Mon, Apr 23, 2007	14.92	14.98	14.65	14.74
1072	NYSE	NEA	Fri, Apr 20, 2007	14.73	14.95	14.73	14.85
1071	NYSE	NEA	Thu, Apr 19, 2007	14.87	14.95	14.78	14.95
1070	NYSE	NEA	Wed, Apr 18, 2007	15.06	15.06	14.78	14.78
1069	NYSE	NEA	Tue, Apr 17, 2007	14.71	14.85	14.71	14.78
1068	NYSE	NEA	Mon, Apr 16, 2007	14.85	14.85	14.70	14.78
1067	NYSE	NEA	Fri, Apr 13, 2007	14.88	14.97	14.72	14.78
1066	NYSE	NEA	Thu, Apr 12, 2007	15.07	15.07	14.71	14.79
1065	NYSE	NEA	Wed, Apr 11, 2007	14.95	14.99	14.85	14.85
1064	NYSE	NEA	Tue, Apr 10, 2007	15.00	15.15	14.91	14.96
1063	NYSE	NEA	Mon, Apr 9, 2007	15.22	15.22	14.96	15.00
1062	NYSE	NEA	Thu, Apr 5, 2007	15.05	15.15	14.97	15.15
1061	NYSE	NEA	Wed, Apr 4, 2007	15.04	15.05	14.90	15.00
1060	NYSE	NEA	Tue, Apr 3, 2007	14.90	15.05	14.88	15.05
1059	NYSE	NEA	Mon, Apr 2, 2007	14.99	14.99	14.90	14.90
1058	NYSE	NEA	Fri, Mar 30, 2007	15.05	15.05	14.83	14.95
1057	NYSE	NEA	Thu, Mar 29, 2007	14.90	14.94	14.90	14.93
1056	NYSE	NEA	Wed, Mar 28, 2007	14.76	14.89	14.76	14.89
1055	NYSE	NEA	Tue, Mar 27, 2007	14.72	14.88	14.70	14.76
1054	NYSE	NEA	Mon, Mar 26, 2007	14.74	14.84	14.64	14.75
1053	NYSE	NEA	Fri, Mar 23, 2007	14.70	14.86	14.70	14.85
1052	NYSE	NEA	Thu, Mar 22, 2007	14.69	14.80	14.68	14.72
1051	NYSE	NEA	Wed, Mar 21, 2007	14.72	14.82	14.69	14.72
1050	NYSE	NEA	Tue, Mar 20, 2007	14.70	14.77	14.68	14.72
1049	NYSE	NEA	Mon, Mar 19, 2007	14.80	14.80	14.62	14.71
1048	NYSE	NEA	Fri, Mar 16, 2007	14.75	14.75	14.64	14.75
1047	NYSE	NEA	Thu, Mar 15, 2007	14.80	14.83	14.67	14.81
1046	NYSE	NEA	Wed, Mar 14, 2007	14.74	14.80	14.60	14.76
1045	NYSE	NEA	Tue, Mar 13, 2007	14.65	14.77	14.61	14.73
1044	NYSE	NEA	Mon, Mar 12, 2007	14.66	14.68	14.65	14.65
1043	NYSE	NEA	Fri, Mar 9, 2007	14.62	14.69	14.60	14.66
1042	NYSE	NEA	Thu, Mar 8, 2007	14.72	14.74	14.61	14.64
1041	NYSE	NEA	Wed, Mar 7, 2007	14.64	14.74	14.60	14.72
1040	NYSE	NEA	Tue, Mar 6, 2007	14.79	14.79	14.64	14.64
1039	NYSE	NEA	Mon, Mar 5, 2007	14.80	14.80	14.63	14.80
1038	NYSE	NEA	Fri, Mar 2, 2007	14.75	14.80	14.63	14.72
1037	NYSE	NEA	Thu, Mar 1, 2007	14.35	14.76	14.35	14.68
1036	NYSE	NEA	Wed, Feb 28, 2007	14.62	14.67	14.42	14.56
1035	NYSE	NEA	Tue, Feb 27, 2007	14.61	14.62	14.51	14.52
1034	NYSE	NEA	Mon, Feb 26, 2007	14.99	14.99	14.58	14.61
1033	NYSE	NEA	Fri, Feb 23, 2007	14.47	14.59	14.47	14.59
1032	NYSE	NEA	Thu, Feb 22, 2007	14.55	14.57	14.40	14.45
1031	NYSE	NEA	Wed, Feb 21, 2007	14.54	14.59	14.47	14.58
1030	NYSE	NEA	Tue, Feb 20, 2007	14.67	14.67	14.52	14.59
1029	NYSE	NEA	Fri, Feb 16, 2007	14.65	14.70	14.59	14.68
1028	NYSE	NEA	Thu, Feb 15, 2007	14.68	14.73	14.60	14.62
1027	NYSE	NEA	Wed, Feb 14, 2007	14.54	14.85	14.54	14.62
1026	NYSE	NEA	Tue, Feb 13, 2007	15.22	15.22	14.50	14.64
1025	NYSE	NEA	Mon, Feb 12, 2007	14.68	15.78	14.46	14.71
1024	NYSE	NEA	Fri, Feb 9, 2007	14.74	14.90	14.63	14.79
1023	NYSE	NEA	Thu, Feb 8, 2007	14.70	14.75	14.63	14.63
1022	NYSE	NEA	Wed, Feb 7, 2007	14.75	14.75	14.65	14.75
1021	NYSE	NEA	Tue, Feb 6, 2007	14.70	14.75	14.65	14.70
1020	NYSE	NEA	Mon, Feb 5, 2007	14.75	14.83	14.73	14.76
1019	NYSE	NEA	Fri, Feb 2, 2007	14.85	15.00	14.75	14.78
1018	NYSE	NEA	Thu, Feb 1, 2007	14.85	14.85	14.74	14.85
1017	NYSE	NEA	Wed, Jan 31, 2007	14.80	14.80	14.60	14.74
1016	NYSE	NEA	Tue, Jan 30, 2007	14.60	14.81	14.60	14.74
1015	NYSE	NEA	Mon, Jan 29, 2007	14.79	14.81	14.55	14.56
1014	NYSE	NEA	Fri, Jan 26, 2007	14.61	14.70	14.50	14.54
1013	NYSE	NEA	Thu, Jan 25, 2007	14.62	14.64	14.52	14.63
1012	NYSE	NEA	Wed, Jan 24, 2007	14.73	14.78	14.65	14.67
1011	NYSE	NEA	Tue, Jan 23, 2007	14.68	14.76	14.61	14.64
1010	NYSE	NEA	Mon, Jan 22, 2007	14.72	14.72	14.55	14.69
1009	NYSE	NEA	Fri, Jan 19, 2007	14.57	14.80	14.47	14.69
1008	NYSE	NEA	Thu, Jan 18, 2007	14.44	14.55	14.33	14.55
1007	NYSE	NEA	Wed, Jan 17, 2007	14.34	14.45	14.34	14.45
1006	NYSE	NEA	Tue, Jan 16, 2007	14.42	14.43	14.35	14.40
1005	NYSE	NEA	Fri, Jan 12, 2007	14.34	14.56	14.33	14.44
1004	NYSE	NEA	Thu, Jan 11, 2007	14.41	14.55	14.34	14.39
1003	NYSE	NEA	Wed, Jan 10, 2007	14.45	14.45	14.28	14.41
1002	NYSE	NEA	Tue, Jan 9, 2007	14.35	14.46	14.35	14.46
1001	NYSE	NEA	Mon, Jan 8, 2007	14.31	14.41	14.31	14.41
1000	NYSE	NEA	Fri, Jan 5, 2007	14.30	14.38	14.30	14.34
999	NYSE	NEA	Thu, Jan 4, 2007	14.34	14.37	14.26	14.37
998	NYSE	NEA	Wed, Jan 3, 2007	14.35	14.37	14.28	14.30
997	NYSE	NEA	Fri, Dec 29, 2006	14.36	14.41	14.32	14.36
996	NYSE	NEA	Thu, Dec 28, 2006	14.43	14.43	14.30	14.35
995	NYSE	NEA	Wed, Dec 27, 2006	14.45	14.46	14.37	14.39
994	NYSE	NEA	Tue, Dec 26, 2006	14.60	14.60	14.38	14.48
993	NYSE	NEA	Fri, Dec 22, 2006	14.32	14.61	14.28	14.51
992	NYSE	NEA	Thu, Dec 21, 2006	14.39	14.44	14.31	14.33
991	NYSE	NEA	Wed, Dec 20, 2006	14.38	14.40	14.33	14.40
990	NYSE	NEA	Tue, Dec 19, 2006	14.33	14.44	14.30	14.43
989	NYSE	NEA	Mon, Dec 18, 2006	14.34	14.38	14.28	14.33
988	NYSE	NEA	Fri, Dec 15, 2006	14.54	14.54	14.24	14.28
987	NYSE	NEA	Thu, Dec 14, 2006	14.65	14.65	14.34	14.34
986	NYSE	NEA	Wed, Dec 13, 2006	14.83	14.85	14.68	14.68
985	NYSE	NEA	Tue, Dec 12, 2006	14.95	14.95	14.75	14.89
984	NYSE	NEA	Mon, Dec 11, 2006	14.95	14.95	14.79	14.89
983	NYSE	NEA	Fri, Dec 8, 2006	14.82	14.90	14.75	14.90
982	NYSE	NEA	Thu, Dec 7, 2006	14.80	14.97	14.71	14.90
981	NYSE	NEA	Wed, Dec 6, 2006	14.90	15.01	14.80	14.85
980	NYSE	NEA	Tue, Dec 5, 2006	14.99	15.05	14.97	15.00
979	NYSE	NEA	Mon, Dec 4, 2006	14.99	15.00	14.81	15.00
978	NYSE	NEA	Fri, Dec 1, 2006	15.00	15.06	14.94	14.99
977	NYSE	NEA	Thu, Nov 30, 2006	14.71	15.05	14.70	15.05
976	NYSE	NEA	Wed, Nov 29, 2006	14.57	14.67	14.56	14.67
975	NYSE	NEA	Tue, Nov 28, 2006	14.75	14.75	14.56	14.58
974	NYSE	NEA	Mon, Nov 27, 2006	14.64	14.66	14.55	14.55
973	NYSE	NEA	Fri, Nov 24, 2006	14.58	14.65	14.58	14.65
972	NYSE	NEA	Wed, Nov 22, 2006	14.46	14.64	14.43	14.64
971	NYSE	NEA	Tue, Nov 21, 2006	14.66	14.66	14.46	14.49
970	NYSE	NEA	Mon, Nov 20, 2006	14.48	14.64	14.39	14.59
969	NYSE	NEA	Fri, Nov 17, 2006	14.56	14.57	14.36	14.45
968	NYSE	NEA	Thu, Nov 16, 2006	14.75	14.90	14.45	14.58
967	NYSE	NEA	Wed, Nov 15, 2006	14.95	14.98	14.78	14.79
966	NYSE	NEA	Tue, Nov 14, 2006	14.78	14.89	14.72	14.78
965	NYSE	NEA	Mon, Nov 13, 2006	14.70	14.84	14.70	14.84
964	NYSE	NEA	Fri, Nov 10, 2006	14.64	14.85	14.64	14.85
963	NYSE	NEA	Thu, Nov 9, 2006	14.74	14.75	14.66	14.70
962	NYSE	NEA	Wed, Nov 8, 2006	14.59	14.81	14.44	14.67
961	NYSE	NEA	Tue, Nov 7, 2006	14.82	14.82	14.49	14.54
960	NYSE	NEA	Mon, Nov 6, 2006	14.72	14.85	14.61	14.66
959	NYSE	NEA	Fri, Nov 3, 2006	14.80	14.81	14.35	14.48
958	NYSE	NEA	Thu, Nov 2, 2006	14.35	14.50	14.34	14.46
957	NYSE	NEA	Wed, Nov 1, 2006	14.37	14.44	14.28	14.37
956	NYSE	NEA	Tue, Oct 31, 2006	14.32	14.36	14.24	14.35
955	NYSE	NEA	Mon, Oct 30, 2006	14.31	14.34	14.24	14.29
954	NYSE	NEA	Fri, Oct 27, 2006	14.52	14.52	14.22	14.30
953	NYSE	NEA	Thu, Oct 26, 2006	14.31	14.35	14.25	14.30
952	NYSE	NEA	Wed, Oct 25, 2006	14.30	14.39	14.29	14.39
951	NYSE	NEA	Tue, Oct 24, 2006	14.27	14.36	14.24	14.30
950	NYSE	NEA	Mon, Oct 23, 2006	14.26	14.39	14.24	14.30
949	NYSE	NEA	Fri, Oct 20, 2006	14.26	14.37	14.26	14.37
948	NYSE	NEA	Thu, Oct 19, 2006	14.33	14.52	14.33	14.35
947	NYSE	NEA	Wed, Oct 18, 2006	14.36	14.47	14.34	14.34
946	NYSE	NEA	Tue, Oct 17, 2006	14.37	14.48	14.34	14.35
945	NYSE	NEA	Mon, Oct 16, 2006	14.38	14.50	14.25	14.40
944	NYSE	NEA	Fri, Oct 13, 2006	14.44	14.50	14.33	14.33
943	NYSE	NEA	Thu, Oct 12, 2006	14.40	14.55	14.40	14.43
942	NYSE	NEA	Wed, Oct 11, 2006	14.40	14.40	14.37	14.38
941	NYSE	NEA	Tue, Oct 10, 2006	14.47	14.58	14.47	14.47
940	NYSE	NEA	Mon, Oct 9, 2006	14.57	14.61	14.35	14.49
939	NYSE	NEA	Fri, Oct 6, 2006	14.39	14.58	14.39	14.57
938	NYSE	NEA	Thu, Oct 5, 2006	14.48	14.57	14.38	14.55
937	NYSE	NEA	Wed, Oct 4, 2006	14.50	14.58	14.49	14.56
936	NYSE	NEA	Tue, Oct 3, 2006	14.51	14.58	14.48	14.58
935	NYSE	NEA	Mon, Oct 2, 2006	14.32	14.57	14.32	14.56
934	NYSE	NEA	Fri, Sep 29, 2006	14.62	14.62	14.43	14.46
933	NYSE	NEA	Thu, Sep 28, 2006	14.59	14.59	14.46	14.50
932	NYSE	NEA	Wed, Sep 27, 2006	14.73	14.73	14.45	14.59
931	NYSE	NEA	Tue, Sep 26, 2006	14.38	14.53	14.37	14.49
930	NYSE	NEA	Mon, Sep 25, 2006	14.36	14.46	14.31	14.40
929	NYSE	NEA	Fri, Sep 22, 2006	14.35	14.43	14.30	14.36
928	NYSE	NEA	Thu, Sep 21, 2006	14.41	14.42	14.36	14.39
927	NYSE	NEA	Wed, Sep 20, 2006	14.35	14.45	14.35	14.45
926	NYSE	NEA	Tue, Sep 19, 2006	14.31	14.39	14.29	14.39
925	NYSE	NEA	Mon, Sep 18, 2006	14.30	14.39	14.30	14.35
924	NYSE	NEA	Fri, Sep 15, 2006	14.32	14.38	14.31	14.33
923	NYSE	NEA	Thu, Sep 14, 2006	14.24	14.44	14.23	14.36
922	NYSE	NEA	Wed, Sep 13, 2006	14.32	14.35	14.21	14.24
921	NYSE	NEA	Tue, Sep 12, 2006	14.29	14.42	14.29	14.35
920	NYSE	NEA	Mon, Sep 11, 2006	14.36	14.38	14.27	14.29
919	NYSE	NEA	Fri, Sep 8, 2006	14.32	14.33	14.29	14.29
918	NYSE	NEA	Thu, Sep 7, 2006	14.27	14.35	14.26	14.33
917	NYSE	NEA	Wed, Sep 6, 2006	14.47	14.47	14.23	14.31
916	NYSE	NEA	Tue, Sep 5, 2006	14.40	14.47	14.30	14.47
915	NYSE	NEA	Fri, Sep 1, 2006	14.49	14.55	14.45	14.46
914	NYSE	NEA	Thu, Aug 31, 2006	14.47	14.52	14.44	14.52
913	NYSE	NEA	Wed, Aug 30, 2006	14.41	14.53	14.38	14.45
912	NYSE	NEA	Tue, Aug 29, 2006	14.58	14.58	14.40	14.42
911	NYSE	NEA	Mon, Aug 28, 2006	14.41	14.49	14.38	14.49
910	NYSE	NEA	Fri, Aug 25, 2006	14.45	14.45	14.39	14.39
909	NYSE	NEA	Thu, Aug 24, 2006	14.40	14.42	14.35	14.40
908	NYSE	NEA	Wed, Aug 23, 2006	14.39	14.39	14.35	14.35
907	NYSE	NEA	Tue, Aug 22, 2006	14.35	14.42	14.30	14.42
906	NYSE	NEA	Mon, Aug 21, 2006	14.30	14.38	14.29	14.37
905	NYSE	NEA	Fri, Aug 18, 2006	14.30	14.37	14.29	14.34
904	NYSE	NEA	Thu, Aug 17, 2006	14.32	14.35	14.30	14.30
903	NYSE	NEA	Wed, Aug 16, 2006	14.35	14.40	14.31	14.33
902	NYSE	NEA	Tue, Aug 15, 2006	14.31	14.36	14.31	14.31
901	NYSE	NEA	Mon, Aug 14, 2006	14.34	14.38	14.30	14.30
900	NYSE	NEA	Fri, Aug 11, 2006	14.44	14.44	14.39	14.39
899	NYSE	NEA	Thu, Aug 10, 2006	14.40	14.48	14.36	14.48
898	NYSE	NEA	Wed, Aug 9, 2006	14.47	14.47	14.39	14.40
897	NYSE	NEA	Tue, Aug 8, 2006	14.46	14.52	14.45	14.47
896	NYSE	NEA	Mon, Aug 7, 2006	14.44	14.61	14.44	14.47
895	NYSE	NEA	Fri, Aug 4, 2006	14.50	14.53	14.48	14.51
894	NYSE	NEA	Thu, Aug 3, 2006	14.39	14.58	14.38	14.50
893	NYSE	NEA	Wed, Aug 2, 2006	14.32	14.40	14.28	14.39
892	NYSE	NEA	Tue, Aug 1, 2006	14.33	14.42	14.25	14.25
891	NYSE	NEA	Mon, Jul 31, 2006	14.30	14.35	14.20	14.24
890	NYSE	NEA	Fri, Jul 28, 2006	14.20	14.30	14.20	14.22
889	NYSE	NEA	Thu, Jul 27, 2006	14.20	14.21	14.07	14.21
888	NYSE	NEA	Wed, Jul 26, 2006	14.10	14.14	14.00	14.12
887	NYSE	NEA	Tue, Jul 25, 2006	14.20	14.21	14.07	14.20
886	NYSE	NEA	Mon, Jul 24, 2006	14.08	14.20	14.08	14.20
885	NYSE	NEA	Fri, Jul 21, 2006	14.01	14.09	14.01	14.04
884	NYSE	NEA	Thu, Jul 20, 2006	14.05	14.12	14.00	14.08
883	NYSE	NEA	Wed, Jul 19, 2006	14.05	14.06	14.01	14.02
882	NYSE	NEA	Tue, Jul 18, 2006	13.93	14.10	13.85	14.05
881	NYSE	NEA	Mon, Jul 17, 2006	14.06	14.06	13.77	13.99
880	NYSE	NEA	Fri, Jul 14, 2006	14.11	14.19	14.07	14.08
879	NYSE	NEA	Thu, Jul 13, 2006	14.11	14.16	14.10	14.10
878	NYSE	NEA	Wed, Jul 12, 2006	13.91	14.18	13.85	14.18
877	NYSE	NEA	Tue, Jul 11, 2006	14.01	14.06	13.98	13.99
876	NYSE	NEA	Mon, Jul 10, 2006	13.70	14.23	13.70	14.05
875	NYSE	NEA	Fri, Jul 7, 2006	13.80	13.88	13.78	13.88
874	NYSE	NEA	Thu, Jul 6, 2006	13.75	13.88	13.69	13.81
873	NYSE	NEA	Wed, Jul 5, 2006	13.98	13.98	13.75	13.75
872	NYSE	NEA	Mon, Jul 3, 2006	13.74	13.84	13.63	13.84
871	NYSE	NEA	Fri, Jun 30, 2006	13.92	14.00	13.61	13.61
870	NYSE	NEA	Thu, Jun 29, 2006	13.50	13.80	13.50	13.65
869	NYSE	NEA	Wed, Jun 28, 2006	13.70	13.74	13.43	13.53
868	NYSE	NEA	Tue, Jun 27, 2006	13.52	13.65	13.48	13.62
867	NYSE	NEA	Mon, Jun 26, 2006	13.52	13.53	13.43	13.52
866	NYSE	NEA	Fri, Jun 23, 2006	13.52	13.54	13.46	13.46
865	NYSE	NEA	Thu, Jun 22, 2006	13.47	13.49	13.43	13.48
864	NYSE	NEA	Wed, Jun 21, 2006	13.50	13.54	13.47	13.48
863	NYSE	NEA	Tue, Jun 20, 2006	13.51	13.53	13.42	13.44
862	NYSE	NEA	Mon, Jun 19, 2006	13.45	13.49	13.42	13.48
861	NYSE	NEA	Fri, Jun 16, 2006	13.50	13.50	13.45	13.46
860	NYSE	NEA	Thu, Jun 15, 2006	13.54	13.55	13.48	13.48
859	NYSE	NEA	Wed, Jun 14, 2006	13.59	13.59	13.43	13.53
858	NYSE	NEA	Tue, Jun 13, 2006	13.57	13.80	13.44	13.60
857	NYSE	NEA	Mon, Jun 12, 2006	13.51	13.60	13.51	13.58
856	NYSE	NEA	Fri, Jun 9, 2006	13.51	13.56	13.50	13.53
855	NYSE	NEA	Thu, Jun 8, 2006	13.50	13.54	13.50	13.54
854	NYSE	NEA	Wed, Jun 7, 2006	13.55	13.55	13.50	13.50
853	NYSE	NEA	Tue, Jun 6, 2006	13.57	13.62	13.51	13.58
852	NYSE	NEA	Mon, Jun 5, 2006	13.69	13.70	13.59	13.59
851	NYSE	NEA	Fri, Jun 2, 2006	13.73	13.85	13.69	13.79
850	NYSE	NEA	Thu, Jun 1, 2006	13.83	13.85	13.63	13.85
849	NYSE	NEA	Wed, May 31, 2006	13.63	13.70	13.51	13.70
848	NYSE	NEA	Tue, May 30, 2006	13.60	13.64	13.53	13.53
847	NYSE	NEA	Fri, May 26, 2006	13.60	13.60	13.55	13.55
846	NYSE	NEA	Thu, May 25, 2006	13.76	13.76	13.59	13.59
845	NYSE	NEA	Wed, May 24, 2006	13.69	13.80	13.63	13.76
844	NYSE	NEA	Tue, May 23, 2006	13.73	13.79	13.73	13.79
843	NYSE	NEA	Mon, May 22, 2006	14.15	14.15	13.69	13.71
842	NYSE	NEA	Fri, May 19, 2006	13.79	13.88	13.73	13.83
841	NYSE	NEA	Thu, May 18, 2006	13.71	13.79	13.71	13.75
840	NYSE	NEA	Wed, May 17, 2006	13.90	13.90	13.65	13.71
839	NYSE	NEA	Tue, May 16, 2006	13.75	14.15	13.75	14.01
838	NYSE	NEA	Mon, May 15, 2006	13.85	13.86	13.68	13.84
837	NYSE	NEA	Fri, May 12, 2006	13.83	13.87	13.66	13.75
836	NYSE	NEA	Thu, May 11, 2006	13.66	13.75	13.66	13.70
835	NYSE	NEA	Wed, May 10, 2006	13.80	13.84	13.72	13.72
834	NYSE	NEA	Tue, May 9, 2006	13.80	13.80	13.71	13.75
833	NYSE	NEA	Mon, May 8, 2006	13.75	13.85	13.72	13.74
832	NYSE	NEA	Fri, May 5, 2006	13.78	14.00	13.78	13.85
831	NYSE	NEA	Thu, May 4, 2006	13.80	13.90	13.77	13.90
830	NYSE	NEA	Wed, May 3, 2006	13.95	13.95	13.90	13.90
829	NYSE	NEA	Tue, May 2, 2006	13.60	13.87	13.60	13.85
828	NYSE	NEA	Mon, May 1, 2006	13.72	13.80	13.50	13.79
827	NYSE	NEA	Fri, Apr 28, 2006	13.50	13.84	13.50	13.71
826	NYSE	NEA	Thu, Apr 27, 2006	13.79	13.83	13.73	13.75
825	NYSE	NEA	Wed, Apr 26, 2006	13.80	13.81	13.65	13.70
824	NYSE	NEA	Tue, Apr 25, 2006	13.55	13.82	13.55	13.70
823	NYSE	NEA	Mon, Apr 24, 2006	13.65	13.77	13.62	13.66
822	NYSE	NEA	Fri, Apr 21, 2006	13.65	13.65	13.58	13.65
821	NYSE	NEA	Thu, Apr 20, 2006	13.71	13.74	13.50	13.59
820	NYSE	NEA	Wed, Apr 19, 2006	13.78	13.80	13.59	13.60
819	NYSE	NEA	Tue, Apr 18, 2006	13.50	13.80	13.50	13.73
818	NYSE	NEA	Mon, Apr 17, 2006	13.50	13.56	13.43	13.56
817	NYSE	NEA	Thu, Apr 13, 2006	13.48	13.55	13.43	13.50
816	NYSE	NEA	Wed, Apr 12, 2006	13.55	13.57	13.47	13.48
815	NYSE	NEA	Tue, Apr 11, 2006	13.48	13.80	13.48	13.56
814	NYSE	NEA	Mon, Apr 10, 2006	13.70	13.80	13.55	13.65
813	NYSE	NEA	Fri, Apr 7, 2006	13.72	13.79	13.72	13.72
812	NYSE	NEA	Thu, Apr 6, 2006	13.78	13.82	13.70	13.75
811	NYSE	NEA	Wed, Apr 5, 2006	13.75	13.85	13.75	13.84
810	NYSE	NEA	Tue, Apr 4, 2006	13.81	13.82	13.72	13.79
809	NYSE	NEA	Mon, Apr 3, 2006	13.79	13.80	13.71	13.80
808	NYSE	NEA	Fri, Mar 31, 2006	13.69	13.79	13.69	13.78
807	NYSE	NEA	Thu, Mar 30, 2006	13.75	13.78	13.68	13.69
806	NYSE	NEA	Wed, Mar 29, 2006	13.80	13.80	13.66	13.75
805	NYSE	NEA	Tue, Mar 28, 2006	13.72	13.73	13.66	13.73
804	NYSE	NEA	Mon, Mar 27, 2006	13.70	13.77	13.60	13.71
803	NYSE	NEA	Fri, Mar 24, 2006	13.66	13.78	13.65	13.75
802	NYSE	NEA	Thu, Mar 23, 2006	13.60	13.67	13.56	13.63
801	NYSE	NEA	Wed, Mar 22, 2006	13.60	13.69	13.57	13.67
800	NYSE	NEA	Tue, Mar 21, 2006	13.67	13.81	13.57	13.57
799	NYSE	NEA	Mon, Mar 20, 2006	13.72	13.80	13.69	13.73
798	NYSE	NEA	Fri, Mar 17, 2006	13.77	13.82	13.67	13.82
797	NYSE	NEA	Thu, Mar 16, 2006	13.60	13.81	13.60	13.75
796	NYSE	NEA	Wed, Mar 15, 2006	13.72	13.95	13.70	13.80
795	NYSE	NEA	Tue, Mar 14, 2006	13.72	13.72	13.60	13.65
794	NYSE	NEA	Mon, Mar 13, 2006	13.72	14.00	13.60	13.71
793	NYSE	NEA	Fri, Mar 10, 2006	13.80	13.92	13.72	13.87
792	NYSE	NEA	Thu, Mar 9, 2006	13.74	14.00	13.67	13.95
791	NYSE	NEA	Wed, Mar 8, 2006	14.10	14.10	13.80	13.80
790	NYSE	NEA	Tue, Mar 7, 2006	13.90	13.90	13.80	13.80
789	NYSE	NEA	Mon, Mar 6, 2006	13.93	14.07	13.85	13.85
788	NYSE	NEA	Fri, Mar 3, 2006	13.80	14.02	13.80	13.85
787	NYSE	NEA	Thu, Mar 2, 2006	14.10	14.10	13.98	14.02
786	NYSE	NEA	Wed, Mar 1, 2006	14.22	14.22	14.04	14.07
785	NYSE	NEA	Tue, Feb 28, 2006	14.15	14.18	14.04	14.10
784	NYSE	NEA	Mon, Feb 27, 2006	14.05	14.17	14.04	14.10
783	NYSE	NEA	Fri, Feb 24, 2006	14.13	14.20	14.04	14.04
782	NYSE	NEA	Thu, Feb 23, 2006	14.02	14.13	14.02	14.02
781	NYSE	NEA	Wed, Feb 22, 2006	14.03	14.11	14.03	14.07
780	NYSE	NEA	Tue, Feb 21, 2006	13.95	14.08	13.90	14.05
779	NYSE	NEA	Fri, Feb 17, 2006	13.90	14.04	13.90	14.00
778	NYSE	NEA	Thu, Feb 16, 2006	13.94	14.03	13.86	13.90
777	NYSE	NEA	Wed, Feb 15, 2006	13.76	13.95	13.76	13.92
776	NYSE	NEA	Tue, Feb 14, 2006	13.75	13.90	13.71	13.84
775	NYSE	NEA	Mon, Feb 13, 2006	13.75	13.95	13.70	13.95
774	NYSE	NEA	Fri, Feb 10, 2006	13.75	13.76	13.65	13.75
773	NYSE	NEA	Thu, Feb 9, 2006	13.66	13.73	13.60	13.73
772	NYSE	NEA	Wed, Feb 8, 2006	13.60	13.67	13.59	13.67
771	NYSE	NEA	Tue, Feb 7, 2006	13.60	13.60	13.57	13.60
770	NYSE	NEA	Mon, Feb 6, 2006	13.59	13.65	13.55	13.60
769	NYSE	NEA	Fri, Feb 3, 2006	13.70	13.70	13.60	13.62
768	NYSE	NEA	Thu, Feb 2, 2006	13.80	13.80	13.66	13.70
767	NYSE	NEA	Wed, Feb 1, 2006	13.63	13.91	13.62	13.84
766	NYSE	NEA	Tue, Jan 31, 2006	13.81	14.02	13.79	13.88
765	NYSE	NEA	Mon, Jan 30, 2006	13.90	14.02	13.82	13.83
764	NYSE	NEA	Fri, Jan 27, 2006	14.00	14.00	13.83	13.95
763	NYSE	NEA	Thu, Jan 26, 2006	13.93	13.98	13.83	13.83
762	NYSE	NEA	Wed, Jan 25, 2006	14.02	14.02	13.91	13.93
761	NYSE	NEA	Tue, Jan 24, 2006	13.90	14.01	13.90	14.01
760	NYSE	NEA	Mon, Jan 23, 2006	13.80	14.00	13.73	13.81
759	NYSE	NEA	Fri, Jan 20, 2006	13.49	13.98	13.49	13.72
758	NYSE	NEA	Thu, Jan 19, 2006	13.76	13.97	13.68	13.74
757	NYSE	NEA	Wed, Jan 18, 2006	13.58	13.75	13.58	13.70
756	NYSE	NEA	Tue, Jan 17, 2006	13.51	13.70	13.51	13.60
755	NYSE	NEA	Fri, Jan 13, 2006	13.96	13.96	13.58	13.65
754	NYSE	NEA	Thu, Jan 12, 2006	13.48	13.94	13.48	13.94
753	NYSE	NEA	Wed, Jan 11, 2006	13.50	13.69	13.50	13.68
752	NYSE	NEA	Tue, Jan 10, 2006	13.72	13.91	13.66	13.68
751	NYSE	NEA	Mon, Jan 9, 2006	13.73	13.80	13.67	13.71
750	NYSE	NEA	Fri, Jan 6, 2006	13.71	13.79	13.65	13.70
749	NYSE	NEA	Thu, Jan 5, 2006	13.63	13.70	13.54	13.68
748	NYSE	NEA	Wed, Jan 4, 2006	13.50	13.63	13.50	13.63
747	NYSE	NEA	Tue, Jan 3, 2006	13.34	13.57	13.34	13.56
746	NYSE	NEA	Fri, Dec 30, 2005	13.39	13.43	13.25	13.34
745	NYSE	NEA	Thu, Dec 29, 2005	13.25	13.36	13.23	13.35
744	NYSE	NEA	Wed, Dec 28, 2005	13.18	13.23	13.12	13.23
743	NYSE	NEA	Tue, Dec 27, 2005	13.23	13.25	13.11	13.11
742	NYSE	NEA	Fri, Dec 23, 2005	13.06	13.14	13.04	13.12
741	NYSE	NEA	Thu, Dec 22, 2005	13.00	13.14	13.00	13.04
740	NYSE	NEA	Wed, Dec 21, 2005	13.01	13.10	13.01	13.01
739	NYSE	NEA	Tue, Dec 20, 2005	13.11	13.14	13.00	13.01
738	NYSE	NEA	Mon, Dec 19, 2005	13.14	13.14	13.01	13.04
737	NYSE	NEA	Fri, Dec 16, 2005	13.06	13.10	13.06	13.09
736	NYSE	NEA	Thu, Dec 15, 2005	13.10	13.13	13.00	13.10
735	NYSE	NEA	Wed, Dec 14, 2005	13.10	13.12	13.04	13.11
734	NYSE	NEA	Tue, Dec 13, 2005	13.20	13.20	13.00	13.09
733	NYSE	NEA	Mon, Dec 12, 2005	13.06	13.17	13.05	13.16
732	NYSE	NEA	Fri, Dec 9, 2005	13.13	13.16	13.07	13.09
731	NYSE	NEA	Thu, Dec 8, 2005	13.05	13.13	13.05	13.13
730	NYSE	NEA	Wed, Dec 7, 2005	13.08	13.16	12.95	13.01
729	NYSE	NEA	Tue, Dec 6, 2005	13.08	13.16	13.02	13.10
728	NYSE	NEA	Mon, Dec 5, 2005	13.05	13.10	12.96	13.08
727	NYSE	NEA	Fri, Dec 2, 2005	13.12	13.12	13.03	13.09
726	NYSE	NEA	Thu, Dec 1, 2005	13.23	13.23	13.00	13.12
725	NYSE	NEA	Wed, Nov 30, 2005	13.15	13.19	12.92	12.98
724	NYSE	NEA	Tue, Nov 29, 2005	13.20	13.23	13.04	13.05
723	NYSE	NEA	Mon, Nov 28, 2005	13.23	13.23	13.10	13.17
722	NYSE	NEA	Fri, Nov 25, 2005	13.07	13.12	13.04	13.07
721	NYSE	NEA	Wed, Nov 23, 2005	13.10	13.12	13.03	13.09
720	NYSE	NEA	Tue, Nov 22, 2005	13.12	13.12	13.04	13.09
719	NYSE	NEA	Mon, Nov 21, 2005	13.15	13.23	13.10	13.17
718	NYSE	NEA	Fri, Nov 18, 2005	13.10	13.17	13.10	13.15
717	NYSE	NEA	Thu, Nov 17, 2005	13.15	13.16	13.05	13.08
716	NYSE	NEA	Wed, Nov 16, 2005	13.01	13.16	13.01	13.15
715	NYSE	NEA	Tue, Nov 15, 2005	13.02	13.06	13.01	13.02
714	NYSE	NEA	Mon, Nov 14, 2005	13.11	13.11	12.97	13.06
713	NYSE	NEA	Fri, Nov 11, 2005	13.16	13.24	13.09	13.16
712	NYSE	NEA	Thu, Nov 10, 2005	13.21	13.24	13.19	13.20
711	NYSE	NEA	Wed, Nov 9, 2005	13.35	13.35	13.24	13.27
710	NYSE	NEA	Tue, Nov 8, 2005	13.44	13.44	13.21	13.33
709	NYSE	NEA	Mon, Nov 7, 2005	13.19	13.31	13.19	13.31
708	NYSE	NEA	Fri, Nov 4, 2005	13.35	13.35	13.16	13.18
707	NYSE	NEA	Thu, Nov 3, 2005	13.40	13.45	13.33	13.37
706	NYSE	NEA	Wed, Nov 2, 2005	13.49	13.49	13.41	13.44
705	NYSE	NEA	Tue, Nov 1, 2005	13.48	13.48	13.40	13.47
704	NYSE	NEA	Mon, Oct 31, 2005	13.45	13.45	13.40	13.41
703	NYSE	NEA	Fri, Oct 28, 2005	13.34	13.41	13.30	13.41
702	NYSE	NEA	Thu, Oct 27, 2005	13.30	13.35	13.16	13.34
701	NYSE	NEA	Wed, Oct 26, 2005	13.47	13.50	13.16	13.23
700	NYSE	NEA	Tue, Oct 25, 2005	13.51	13.55	13.50	13.50
699	NYSE	NEA	Mon, Oct 24, 2005	13.62	13.73	13.50	13.52
698	NYSE	NEA	Fri, Oct 21, 2005	13.54	13.62	13.47	13.59
697	NYSE	NEA	Thu, Oct 20, 2005	13.38	13.55	13.38	13.50
696	NYSE	NEA	Wed, Oct 19, 2005	13.45	13.58	13.39	13.51
695	NYSE	NEA	Tue, Oct 18, 2005	13.77	13.77	13.47	13.47
694	NYSE	NEA	Mon, Oct 17, 2005	13.90	13.90	13.78	13.78
693	NYSE	NEA	Fri, Oct 14, 2005	13.80	13.92	13.80	13.92
692	NYSE	NEA	Thu, Oct 13, 2005	13.92	14.01	13.77	13.79
691	NYSE	NEA	Wed, Oct 12, 2005	14.03	14.19	13.86	14.12
690	NYSE	NEA	Tue, Oct 11, 2005	13.80	14.14	13.78	14.04
689	NYSE	NEA	Mon, Oct 10, 2005	13.85	13.93	13.80	13.87
688	NYSE	NEA	Fri, Oct 7, 2005	13.75	13.91	13.75	13.91
687	NYSE	NEA	Thu, Oct 6, 2005	13.87	13.91	13.82	13.91
686	NYSE	NEA	Wed, Oct 5, 2005	13.87	13.95	13.86	13.88
685	NYSE	NEA	Tue, Oct 4, 2005	13.91	13.92	13.90	13.92
684	NYSE	NEA	Mon, Oct 3, 2005	13.89	13.95	13.87	13.93
683	NYSE	NEA	Fri, Sep 30, 2005	13.84	13.88	13.80	13.88
682	NYSE	NEA	Thu, Sep 29, 2005	13.71	13.78	13.69	13.78
681	NYSE	NEA	Wed, Sep 28, 2005	13.69	13.90	13.40	13.70
680	NYSE	NEA	Tue, Sep 27, 2005	13.81	13.92	13.68	13.68
679	NYSE	NEA	Mon, Sep 26, 2005	13.88	13.91	13.71	13.90
678	NYSE	NEA	Fri, Sep 23, 2005	13.82	13.87	13.74	13.87
677	NYSE	NEA	Thu, Sep 22, 2005	14.05	14.05	13.54	13.79
676	NYSE	NEA	Wed, Sep 21, 2005	14.07	14.15	14.01	14.04
675	NYSE	NEA	Tue, Sep 20, 2005	14.20	14.21	14.02	14.11
674	NYSE	NEA	Mon, Sep 19, 2005	14.19	14.25	14.19	14.21
673	NYSE	NEA	Fri, Sep 16, 2005	14.29	14.31	14.20	14.31
672	NYSE	NEA	Thu, Sep 15, 2005	14.45	14.46	14.27	14.27
671	NYSE	NEA	Wed, Sep 14, 2005	14.57	14.57	14.38	14.38
670	NYSE	NEA	Tue, Sep 13, 2005	14.42	14.52	14.41	14.52
669	NYSE	NEA	Mon, Sep 12, 2005	14.41	14.52	14.41	14.52
668	NYSE	NEA	Fri, Sep 9, 2005	14.47	14.49	14.38	14.40
667	NYSE	NEA	Thu, Sep 8, 2005	14.58	14.68	14.43	14.43
666	NYSE	NEA	Wed, Sep 7, 2005	14.66	14.72	14.55	14.55
665	NYSE	NEA	Tue, Sep 6, 2005	14.63	14.64	14.60	14.60
664	NYSE	NEA	Fri, Sep 2, 2005	14.64	14.65	14.48	14.57
663	NYSE	NEA	Thu, Sep 1, 2005	14.67	14.67	14.59	14.64
662	NYSE	NEA	Wed, Aug 31, 2005	14.70	14.70	14.40	14.58
661	NYSE	NEA	Tue, Aug 30, 2005	14.63	14.63	14.40	14.47
660	NYSE	NEA	Mon, Aug 29, 2005	14.53	14.53	14.47	14.47
659	NYSE	NEA	Fri, Aug 26, 2005	14.45	14.51	14.43	14.43
658	NYSE	NEA	Thu, Aug 25, 2005	14.40	14.48	14.39	14.39
657	NYSE	NEA	Wed, Aug 24, 2005	14.37	14.46	14.32	14.46
656	NYSE	NEA	Tue, Aug 23, 2005	14.43	14.44	14.33	14.44
655	NYSE	NEA	Mon, Aug 22, 2005	14.34	14.41	14.33	14.36
654	NYSE	NEA	Fri, Aug 19, 2005	14.32	14.44	14.32	14.40
653	NYSE	NEA	Thu, Aug 18, 2005	14.34	14.46	14.33	14.40
652	NYSE	NEA	Wed, Aug 17, 2005	14.34	14.45	14.34	14.34
651	NYSE	NEA	Tue, Aug 16, 2005	14.33	14.45	14.31	14.34
650	NYSE	NEA	Mon, Aug 15, 2005	14.42	14.46	14.35	14.35
649	NYSE	NEA	Fri, Aug 12, 2005	14.37	14.42	14.34	14.42
648	NYSE	NEA	Thu, Aug 11, 2005	14.44	14.46	14.38	14.40
647	NYSE	NEA	Wed, Aug 10, 2005	14.67	14.67	14.45	14.59
646	NYSE	NEA	Tue, Aug 9, 2005	14.55	14.74	14.35	14.55
645	NYSE	NEA	Mon, Aug 8, 2005	14.57	14.66	14.55	14.65
644	NYSE	NEA	Fri, Aug 5, 2005	14.61	14.61	14.40	14.55
643	NYSE	NEA	Thu, Aug 4, 2005	14.66	14.66	14.25	14.51
642	NYSE	NEA	Wed, Aug 3, 2005	14.75	14.76	14.50	14.67
641	NYSE	NEA	Tue, Aug 2, 2005	14.80	14.83	14.66	14.70
640	NYSE	NEA	Mon, Aug 1, 2005	14.83	14.83	14.73	14.75
639	NYSE	NEA	Fri, Jul 29, 2005	14.71	14.82	14.71	14.73
638	NYSE	NEA	Thu, Jul 28, 2005	14.62	14.83	14.62	14.83
637	NYSE	NEA	Wed, Jul 27, 2005	14.66	14.74	14.66	14.66
636	NYSE	NEA	Tue, Jul 26, 2005	14.44	14.64	14.44	14.61
635	NYSE	NEA	Mon, Jul 25, 2005	14.47	14.57	14.44	14.46
634	NYSE	NEA	Fri, Jul 22, 2005	14.37	14.64	14.34	14.53
633	NYSE	NEA	Thu, Jul 21, 2005	14.51	14.56	14.34	14.34
632	NYSE	NEA	Wed, Jul 20, 2005	14.48	14.65	14.37	14.41
631	NYSE	NEA	Tue, Jul 19, 2005	14.60	14.64	14.33	14.45
630	NYSE	NEA	Mon, Jul 18, 2005	14.55	14.55	14.38	14.44
629	NYSE	NEA	Fri, Jul 15, 2005	14.41	14.50	14.38	14.43
628	NYSE	NEA	Thu, Jul 14, 2005	14.43	14.50	14.43	14.50
627	NYSE	NEA	Wed, Jul 13, 2005	14.47	14.51	14.45	14.50
626	NYSE	NEA	Tue, Jul 12, 2005	14.50	14.59	14.48	14.50
625	NYSE	NEA	Mon, Jul 11, 2005	14.50	14.69	14.48	14.50
624	NYSE	NEA	Fri, Jul 8, 2005	14.48	14.55	14.46	14.48
623	NYSE	NEA	Thu, Jul 7, 2005	14.50	14.50	14.45	14.47
622	NYSE	NEA	Wed, Jul 6, 2005	14.50	14.54	14.45	14.50
621	NYSE	NEA	Tue, Jul 5, 2005	14.65	14.65	14.41	14.47
620	NYSE	NEA	Fri, Jul 1, 2005	14.60	14.60	14.50	14.57
619	NYSE	NEA	Thu, Jun 30, 2005	14.62	14.68	14.39	14.50
618	NYSE	NEA	Wed, Jun 29, 2005	14.55	14.62	14.43	14.62
617	NYSE	NEA	Tue, Jun 28, 2005	14.49	14.51	14.45	14.51
616	NYSE	NEA	Mon, Jun 27, 2005	14.46	14.49	14.40	14.49
615	NYSE	NEA	Fri, Jun 24, 2005	14.45	14.50	14.45	14.46
614	NYSE	NEA	Thu, Jun 23, 2005	14.48	14.50	14.47	14.49
613	NYSE	NEA	Wed, Jun 22, 2005	14.50	14.50	14.44	14.49
612	NYSE	NEA	Tue, Jun 21, 2005	14.41	14.50	14.41	14.50
611	NYSE	NEA	Mon, Jun 20, 2005	14.49	14.50	14.35	14.35
610	NYSE	NEA	Fri, Jun 17, 2005	14.33	14.51	14.26	14.51
609	NYSE	NEA	Thu, Jun 16, 2005	14.17	14.33	14.14	14.33
608	NYSE	NEA	Wed, Jun 15, 2005	14.20	14.28	14.09	14.17
607	NYSE	NEA	Tue, Jun 14, 2005	14.30	14.38	14.22	14.22
606	NYSE	NEA	Mon, Jun 13, 2005	14.25	14.38	14.25	14.26
605	NYSE	NEA	Fri, Jun 10, 2005	14.44	14.44	14.32	14.33
604	NYSE	NEA	Thu, Jun 9, 2005	14.44	14.45	14.40	14.44
603	NYSE	NEA	Wed, Jun 8, 2005	14.47	14.50	14.39	14.47
602	NYSE	NEA	Tue, Jun 7, 2005	14.35	14.50	14.35	14.47
601	NYSE	NEA	Mon, Jun 6, 2005	14.30	14.50	14.30	14.47
600	NYSE	NEA	Fri, Jun 3, 2005	14.50	14.50	14.38	14.38
599	NYSE	NEA	Thu, Jun 2, 2005	14.50	14.50	14.31	14.49
598	NYSE	NEA	Wed, Jun 1, 2005	14.37	14.46	14.32	14.40
597	NYSE	NEA	Tue, May 31, 2005	14.33	14.40	14.25	14.25
596	NYSE	NEA	Fri, May 27, 2005	14.32	14.33	14.10	14.11
595	NYSE	NEA	Thu, May 26, 2005	14.36	14.54	14.20	14.30
594	NYSE	NEA	Wed, May 25, 2005	14.48	14.48	14.33	14.33
593	NYSE	NEA	Tue, May 24, 2005	14.50	14.50	14.31	14.44
592	NYSE	NEA	Mon, May 23, 2005	14.30	14.50	14.25	14.50
591	NYSE	NEA	Fri, May 20, 2005	14.26	14.28	14.23	14.26
590	NYSE	NEA	Thu, May 19, 2005	14.20	14.26	14.20	14.26
589	NYSE	NEA	Wed, May 18, 2005	14.26	14.26	14.22	14.25
588	NYSE	NEA	Tue, May 17, 2005	14.15	14.25	14.12	14.24
587	NYSE	NEA	Mon, May 16, 2005	14.23	14.28	14.10	14.27
586	NYSE	NEA	Fri, May 13, 2005	14.20	14.28	14.02	14.25
585	NYSE	NEA	Thu, May 12, 2005	14.03	14.10	14.01	14.10
584	NYSE	NEA	Wed, May 11, 2005	13.97	14.05	13.97	14.04
583	NYSE	NEA	Tue, May 10, 2005	13.82	14.09	13.82	14.09
582	NYSE	NEA	Mon, May 9, 2005	13.83	13.97	13.82	13.87
581	NYSE	NEA	Fri, May 6, 2005	13.72	13.90	13.72	13.82
580	NYSE	NEA	Thu, May 5, 2005	14.10	14.10	13.81	13.90
579	NYSE	NEA	Wed, May 4, 2005	14.10	14.10	14.08	14.10
578	NYSE	NEA	Tue, May 3, 2005	14.10	14.12	14.01	14.08
577	NYSE	NEA	Mon, May 2, 2005	14.17	14.18	14.05	14.07
576	NYSE	NEA	Fri, Apr 29, 2005	14.24	14.30	14.07	14.12
575	NYSE	NEA	Thu, Apr 28, 2005	14.13	14.25	14.04	14.20
574	NYSE	NEA	Wed, Apr 27, 2005	14.30	14.30	14.11	14.11
573	NYSE	NEA	Tue, Apr 26, 2005	13.86	14.17	13.85	14.15
572	NYSE	NEA	Mon, Apr 25, 2005	13.73	13.84	13.73	13.84
571	NYSE	NEA	Fri, Apr 22, 2005	13.74	13.75	13.69	13.74
570	NYSE	NEA	Thu, Apr 21, 2005	13.71	13.81	13.70	13.73
569	NYSE	NEA	Wed, Apr 20, 2005	13.70	13.79	13.64	13.72
568	NYSE	NEA	Tue, Apr 19, 2005	13.79	13.82	13.70	13.77
567	NYSE	NEA	Mon, Apr 18, 2005	13.79	13.80	13.71	13.73
566	NYSE	NEA	Fri, Apr 15, 2005	13.83	13.85	13.75	13.75
565	NYSE	NEA	Thu, Apr 14, 2005	13.76	13.87	13.75	13.80
564	NYSE	NEA	Wed, Apr 13, 2005	13.79	13.85	13.73	13.79
563	NYSE	NEA	Tue, Apr 12, 2005	13.73	13.87	13.73	13.86
562	NYSE	NEA	Mon, Apr 11, 2005	13.67	13.74	13.61	13.71
561	NYSE	NEA	Fri, Apr 8, 2005	13.65	13.68	13.59	13.68
560	NYSE	NEA	Thu, Apr 7, 2005	13.61	13.67	13.55	13.66
559	NYSE	NEA	Wed, Apr 6, 2005	13.61	13.69	13.55	13.64
558	NYSE	NEA	Tue, Apr 5, 2005	13.43	13.70	13.37	13.63
557	NYSE	NEA	Mon, Apr 4, 2005	13.50	13.53	13.37	13.48
556	NYSE	NEA	Fri, Apr 1, 2005	13.69	13.79	13.47	13.53
555	NYSE	NEA	Thu, Mar 31, 2005	13.35	13.45	13.25	13.45
554	NYSE	NEA	Wed, Mar 30, 2005	13.20	13.26	13.16	13.25
553	NYSE	NEA	Tue, Mar 29, 2005	13.23	13.25	13.15	13.19
552	NYSE	NEA	Mon, Mar 28, 2005	13.35	13.39	13.15	13.22
551	NYSE	NEA	Thu, Mar 24, 2005	13.51	13.55	13.44	13.44
550	NYSE	NEA	Wed, Mar 23, 2005	13.93	13.93	13.53	13.54
549	NYSE	NEA	Tue, Mar 22, 2005	14.05	14.10	13.99	14.00
548	NYSE	NEA	Mon, Mar 21, 2005	14.12	14.18	14.01	14.03
547	NYSE	NEA	Fri, Mar 18, 2005	14.24	14.24	13.95	14.20
546	NYSE	NEA	Thu, Mar 17, 2005	14.13	14.29	14.13	14.17
545	NYSE	NEA	Wed, Mar 16, 2005	14.32	14.33	14.17	14.17
544	NYSE	NEA	Tue, Mar 15, 2005	14.42	14.49	14.31	14.31
543	NYSE	NEA	Mon, Mar 14, 2005	14.42	14.52	14.35	14.45
542	NYSE	NEA	Fri, Mar 11, 2005	14.53	14.55	14.37	14.37
541	NYSE	NEA	Thu, Mar 10, 2005	14.44	14.52	14.30	14.52
540	NYSE	NEA	Wed, Mar 9, 2005	14.35	14.42	14.29	14.40
539	NYSE	NEA	Tue, Mar 8, 2005	14.54	14.54	14.40	14.40
538	NYSE	NEA	Mon, Mar 7, 2005	14.55	14.55	14.45	14.51
537	NYSE	NEA	Fri, Mar 4, 2005	14.43	14.68	14.35	14.53
536	NYSE	NEA	Thu, Mar 3, 2005	14.41	14.55	14.40	14.45
535	NYSE	NEA	Wed, Mar 2, 2005	14.49	14.51	14.39	14.44
534	NYSE	NEA	Tue, Mar 1, 2005	14.44	14.52	14.34	14.44
533	NYSE	NEA	Mon, Feb 28, 2005	14.58	14.58	14.32	14.34
532	NYSE	NEA	Fri, Feb 25, 2005	14.30	14.40	14.29	14.38
531	NYSE	NEA	Thu, Feb 24, 2005	14.36	14.36	14.24	14.33
530	NYSE	NEA	Wed, Feb 23, 2005	14.10	14.30	14.10	14.30
529	NYSE	NEA	Tue, Feb 22, 2005	14.30	14.40	14.01	14.20
528	NYSE	NEA	Fri, Feb 18, 2005	14.41	14.45	14.29	14.35
527	NYSE	NEA	Thu, Feb 17, 2005	14.43	14.49	14.40	14.45
526	NYSE	NEA	Wed, Feb 16, 2005	14.45	14.51	14.40	14.43
525	NYSE	NEA	Tue, Feb 15, 2005	14.30	14.51	14.23	14.51
524	NYSE	NEA	Mon, Feb 14, 2005	14.30	14.30	14.22	14.25
523	NYSE	NEA	Fri, Feb 11, 2005	14.15	14.25	14.13	14.19
522	NYSE	NEA	Thu, Feb 10, 2005	14.36	14.48	14.20	14.25
521	NYSE	NEA	Wed, Feb 9, 2005	14.69	14.69	14.31	14.31
520	NYSE	NEA	Tue, Feb 8, 2005	14.74	14.76	14.65	14.74
519	NYSE	NEA	Mon, Feb 7, 2005	14.68	14.78	14.60	14.70
518	NYSE	NEA	Fri, Feb 4, 2005	14.35	14.63	14.35	14.63
517	NYSE	NEA	Thu, Feb 3, 2005	14.59	14.59	14.20	14.50
516	NYSE	NEA	Wed, Feb 2, 2005	14.38	14.55	14.12	14.51
515	NYSE	NEA	Tue, Feb 1, 2005	14.26	14.45	14.15	14.45
514	NYSE	NEA	Mon, Jan 31, 2005	14.30	14.30	14.25	14.29
513	NYSE	NEA	Fri, Jan 28, 2005	14.24	14.25	14.22	14.23
512	NYSE	NEA	Thu, Jan 27, 2005	13.93	14.60	13.93	14.21
511	NYSE	NEA	Wed, Jan 26, 2005	13.75	13.93	13.75	13.93
510	NYSE	NEA	Tue, Jan 25, 2005	13.86	13.97	13.65	13.81
509	NYSE	NEA	Mon, Jan 24, 2005	14.03	14.04	13.98	13.98
508	NYSE	NEA	Fri, Jan 21, 2005	14.12	14.13	14.02	14.02
507	NYSE	NEA	Thu, Jan 20, 2005	14.03	14.05	13.95	14.05
506	NYSE	NEA	Wed, Jan 19, 2005	13.89	14.03	13.89	14.03
505	NYSE	NEA	Tue, Jan 18, 2005	13.89	13.90	13.80	13.87
504	NYSE	NEA	Fri, Jan 14, 2005	13.95	13.96	13.84	13.84
503	NYSE	NEA	Thu, Jan 13, 2005	13.95	13.95	13.87	13.94
502	NYSE	NEA	Wed, Jan 12, 2005	13.93	13.95	13.89	13.94
501	NYSE	NEA	Tue, Jan 11, 2005	13.98	14.03	13.85	13.96
500	NYSE	NEA	Mon, Jan 10, 2005	13.75	14.03	13.75	13.96
499	NYSE	NEA	Fri, Jan 7, 2005	13.67	13.75	13.53	13.75
498	NYSE	NEA	Thu, Jan 6, 2005	13.55	13.67	13.55	13.67
497	NYSE	NEA	Wed, Jan 5, 2005	13.55	13.71	13.54	13.66
496	NYSE	NEA	Tue, Jan 4, 2005	13.58	13.64	13.50	13.54
495	NYSE	NEA	Mon, Jan 3, 2005	13.58	13.58	13.49	13.55
494	NYSE	NEA	Fri, Dec 31, 2004	13.30	13.58	13.30	13.58
493	NYSE	NEA	Thu, Dec 30, 2004	13.40	13.45	13.34	13.41
492	NYSE	NEA	Wed, Dec 29, 2004	13.36	13.41	13.27	13.35
491	NYSE	NEA	Tue, Dec 28, 2004	13.29	13.38	13.25	13.27
490	NYSE	NEA	Mon, Dec 27, 2004	13.46	13.52	13.30	13.31
489	NYSE	NEA	Thu, Dec 23, 2004	13.51	13.51	13.32	13.42
488	NYSE	NEA	Wed, Dec 22, 2004	13.53	13.53	13.42	13.51
487	NYSE	NEA	Tue, Dec 21, 2004	13.47	13.55	13.47	13.52
486	NYSE	NEA	Mon, Dec 20, 2004	13.52	13.55	13.47	13.51
485	NYSE	NEA	Fri, Dec 17, 2004	13.53	13.55	13.42	13.49
484	NYSE	NEA	Thu, Dec 16, 2004	13.59	13.59	13.46	13.53
483	NYSE	NEA	Wed, Dec 15, 2004	13.65	13.70	13.58	13.62
482	NYSE	NEA	Tue, Dec 14, 2004	13.65	13.69	13.60	13.65
481	NYSE	NEA	Mon, Dec 13, 2004	13.56	13.69	13.54	13.65
480	NYSE	NEA	Fri, Dec 10, 2004	13.62	13.66	13.61	13.66
479	NYSE	NEA	Thu, Dec 9, 2004	13.63	13.65	13.63	13.65
478	NYSE	NEA	Wed, Dec 8, 2004	13.61	13.69	13.58	13.69
477	NYSE	NEA	Tue, Dec 7, 2004	13.70	13.74	13.55	13.56
476	NYSE	NEA	Mon, Dec 6, 2004	13.69	13.75	13.66	13.70
475	NYSE	NEA	Fri, Dec 3, 2004	13.68	13.74	13.60	13.68
474	NYSE	NEA	Thu, Dec 2, 2004	14.02	14.02	13.58	13.61
473	NYSE	NEA	Wed, Dec 1, 2004	14.14	14.14	13.92	14.06
472	NYSE	NEA	Tue, Nov 30, 2004	14.27	14.27	14.04	14.10
471	NYSE	NEA	Mon, Nov 29, 2004	14.27	14.28	14.22	14.24
470	NYSE	NEA	Fri, Nov 26, 2004	14.36	14.36	14.24	14.33
469	NYSE	NEA	Wed, Nov 24, 2004	14.37	14.39	14.26	14.36
468	NYSE	NEA	Tue, Nov 23, 2004	14.41	14.49	14.32	14.40
467	NYSE	NEA	Mon, Nov 22, 2004	14.44	14.44	14.35	14.39
466	NYSE	NEA	Fri, Nov 19, 2004	14.40	14.45	14.30	14.44
465	NYSE	NEA	Thu, Nov 18, 2004	14.45	14.45	14.32	14.41
464	NYSE	NEA	Wed, Nov 17, 2004	14.50	14.50	14.30	14.37
463	NYSE	NEA	Tue, Nov 16, 2004	14.39	14.43	14.31	14.37
462	NYSE	NEA	Mon, Nov 15, 2004	14.30	14.36	14.20	14.32
461	NYSE	NEA	Fri, Nov 12, 2004	14.37	14.46	14.31	14.45
460	NYSE	NEA	Thu, Nov 11, 2004	14.48	14.48	14.33	14.33
459	NYSE	NEA	Wed, Nov 10, 2004	14.68	14.74	14.35	14.40
458	NYSE	NEA	Tue, Nov 9, 2004	14.74	14.74	14.70	14.74
457	NYSE	NEA	Mon, Nov 8, 2004	14.86	15.05	14.79	14.79
456	NYSE	NEA	Fri, Nov 5, 2004	15.00	15.00	14.75	14.96
455	NYSE	NEA	Thu, Nov 4, 2004	15.00	15.10	14.94	15.00
454	NYSE	NEA	Wed, Nov 3, 2004	14.98	15.00	14.93	14.99
453	NYSE	NEA	Tue, Nov 2, 2004	14.90	15.00	14.82	15.00
452	NYSE	NEA	Mon, Nov 1, 2004	14.98	15.00	14.96	15.00
451	NYSE	NEA	Fri, Oct 29, 2004	14.98	14.99	14.90	14.91
450	NYSE	NEA	Thu, Oct 28, 2004	14.95	14.99	14.85	14.89
449	NYSE	NEA	Wed, Oct 27, 2004	14.90	15.00	14.90	14.97
448	NYSE	NEA	Tue, Oct 26, 2004	14.88	14.99	14.83	14.98
447	NYSE	NEA	Mon, Oct 25, 2004	14.84	14.99	14.84	14.98
446	NYSE	NEA	Fri, Oct 22, 2004	14.80	14.83	14.80	14.83
445	NYSE	NEA	Thu, Oct 21, 2004	14.81	14.85	14.69	14.79
444	NYSE	NEA	Wed, Oct 20, 2004	14.73	14.79	14.67	14.79
443	NYSE	NEA	Tue, Oct 19, 2004	14.82	14.89	14.64	14.75
442	NYSE	NEA	Mon, Oct 18, 2004	14.85	14.85	14.82	14.82
441	NYSE	NEA	Fri, Oct 15, 2004	14.82	14.85	14.82	14.83
440	NYSE	NEA	Thu, Oct 14, 2004	14.57	14.85	14.50	14.85
439	NYSE	NEA	Wed, Oct 13, 2004	14.67	14.73	14.48	14.55
438	NYSE	NEA	Tue, Oct 12, 2004	14.73	14.73	14.64	14.66
437	NYSE	NEA	Mon, Oct 11, 2004	14.64	14.80	14.64	14.67
436	NYSE	NEA	Fri, Oct 8, 2004	14.45	14.64	14.45	14.64
435	NYSE	NEA	Thu, Oct 7, 2004	14.48	14.49	14.36	14.39
434	NYSE	NEA	Wed, Oct 6, 2004	14.45	14.51	14.41	14.47
433	NYSE	NEA	Tue, Oct 5, 2004	14.40	14.50	14.35	14.48
432	NYSE	NEA	Mon, Oct 4, 2004	14.41	14.42	14.28	14.41
431	NYSE	NEA	Fri, Oct 1, 2004	14.47	14.47	14.40	14.40
430	NYSE	NEA	Thu, Sep 30, 2004	14.52	14.55	14.42	14.46
429	NYSE	NEA	Wed, Sep 29, 2004	14.45	14.65	14.45	14.50
428	NYSE	NEA	Tue, Sep 28, 2004	14.59	14.67	14.45	14.62
427	NYSE	NEA	Mon, Sep 27, 2004	14.47	14.61	14.47	14.59
426	NYSE	NEA	Fri, Sep 24, 2004	14.49	14.50	14.37	14.43
425	NYSE	NEA	Thu, Sep 23, 2004	14.50	14.64	14.40	14.45
424	NYSE	NEA	Wed, Sep 22, 2004	14.59	14.62	14.45	14.45
423	NYSE	NEA	Tue, Sep 21, 2004	14.53	14.57	14.45	14.53
422	NYSE	NEA	Mon, Sep 20, 2004	14.56	14.57	14.45	14.57
421	NYSE	NEA	Fri, Sep 17, 2004	14.46	14.57	14.45	14.54
420	NYSE	NEA	Thu, Sep 16, 2004	14.47	14.57	14.47	14.57
419	NYSE	NEA	Wed, Sep 15, 2004	14.55	14.55	14.47	14.48
418	NYSE	NEA	Tue, Sep 14, 2004	14.47	14.50	14.47	14.48
417	NYSE	NEA	Mon, Sep 13, 2004	14.41	14.50	14.41	14.47
416	NYSE	NEA	Fri, Sep 10, 2004	14.43	14.60	14.40	14.45
415	NYSE	NEA	Thu, Sep 9, 2004	14.42	14.50	14.41	14.46
414	NYSE	NEA	Wed, Sep 8, 2004	14.41	14.49	14.37	14.49
413	NYSE	NEA	Tue, Sep 7, 2004	14.45	14.46	14.37	14.37
412	NYSE	NEA	Fri, Sep 3, 2004	14.42	14.50	14.40	14.45
411	NYSE	NEA	Thu, Sep 2, 2004	14.50	14.50	14.45	14.46
410	NYSE	NEA	Wed, Sep 1, 2004	14.44	14.50	14.44	14.50
409	NYSE	NEA	Tue, Aug 31, 2004	14.45	14.45	14.35	14.45
408	NYSE	NEA	Mon, Aug 30, 2004	14.10	14.54	14.10	14.45
407	NYSE	NEA	Fri, Aug 27, 2004	13.94	14.10	13.94	14.10
406	NYSE	NEA	Thu, Aug 26, 2004	14.06	14.12	13.95	13.96
405	NYSE	NEA	Wed, Aug 25, 2004	14.15	14.18	14.04	14.06
404	NYSE	NEA	Tue, Aug 24, 2004	14.06	14.23	14.06	14.10
403	NYSE	NEA	Mon, Aug 23, 2004	14.19	14.19	13.99	14.06
402	NYSE	NEA	Fri, Aug 20, 2004	14.18	14.27	14.10	14.18
401	NYSE	NEA	Thu, Aug 19, 2004	14.07	14.25	14.06	14.23
400	NYSE	NEA	Wed, Aug 18, 2004	13.95	14.08	13.95	14.06
399	NYSE	NEA	Tue, Aug 17, 2004	14.14	14.23	13.90	13.95
398	NYSE	NEA	Mon, Aug 16, 2004	14.19	14.20	14.01	14.11
397	NYSE	NEA	Fri, Aug 13, 2004	14.20	14.21	14.10	14.20
396	NYSE	NEA	Thu, Aug 12, 2004	14.03	14.09	13.98	14.07
395	NYSE	NEA	Wed, Aug 11, 2004	14.01	14.02	13.98	13.99
394	NYSE	NEA	Tue, Aug 10, 2004	14.06	14.13	14.05	14.10
393	NYSE	NEA	Mon, Aug 9, 2004	14.09	14.15	14.06	14.11
392	NYSE	NEA	Fri, Aug 6, 2004	14.02	14.10	14.02	14.09
391	NYSE	NEA	Thu, Aug 5, 2004	13.94	13.94	13.91	13.92
390	NYSE	NEA	Wed, Aug 4, 2004	13.97	13.98	13.94	13.94
389	NYSE	NEA	Tue, Aug 3, 2004	13.90	13.96	13.84	13.96
388	NYSE	NEA	Mon, Aug 2, 2004	13.79	13.93	13.79	13.84
387	NYSE	NEA	Fri, Jul 30, 2004	13.78	13.89	13.78	13.80
386	NYSE	NEA	Thu, Jul 29, 2004	13.72	13.84	13.70	13.80
385	NYSE	NEA	Wed, Jul 28, 2004	13.57	13.73	13.57	13.73
384	NYSE	NEA	Tue, Jul 27, 2004	13.55	13.64	13.54	13.56
383	NYSE	NEA	Mon, Jul 26, 2004	13.59	13.64	13.55	13.59
382	NYSE	NEA	Fri, Jul 23, 2004	13.59	13.63	13.49	13.58
381	NYSE	NEA	Thu, Jul 22, 2004	13.62	13.65	13.55	13.65
380	NYSE	NEA	Wed, Jul 21, 2004	13.63	13.70	13.50	13.63
379	NYSE	NEA	Tue, Jul 20, 2004	13.78	13.80	13.70	13.70
378	NYSE	NEA	Mon, Jul 19, 2004	13.91	13.91	13.76	13.80
377	NYSE	NEA	Fri, Jul 16, 2004	13.83	13.90	13.81	13.90
376	NYSE	NEA	Thu, Jul 15, 2004	13.78	13.91	13.78	13.84
375	NYSE	NEA	Wed, Jul 14, 2004	13.73	13.80	13.58	13.78
374	NYSE	NEA	Tue, Jul 13, 2004	13.71	13.75	13.59	13.68
373	NYSE	NEA	Mon, Jul 12, 2004	13.83	13.86	13.60	13.78
372	NYSE	NEA	Fri, Jul 9, 2004	13.79	13.94	13.79	13.85
371	NYSE	NEA	Thu, Jul 8, 2004	13.90	13.99	13.83	13.83
370	NYSE	NEA	Wed, Jul 7, 2004	13.77	13.89	13.75	13.89
369	NYSE	NEA	Tue, Jul 6, 2004	13.65	13.74	13.62	13.73
368	NYSE	NEA	Fri, Jul 2, 2004	13.55	13.72	13.54	13.60
367	NYSE	NEA	Thu, Jul 1, 2004	13.32	13.47	13.30	13.45
366	NYSE	NEA	Wed, Jun 30, 2004	13.12	13.26	13.08	13.21
365	NYSE	NEA	Tue, Jun 29, 2004	12.97	13.09	12.96	13.07
364	NYSE	NEA	Mon, Jun 28, 2004	13.20	13.20	12.85	12.97
363	NYSE	NEA	Fri, Jun 25, 2004	13.21	13.25	13.09	13.20
362	NYSE	NEA	Thu, Jun 24, 2004	13.15	13.32	13.15	13.16
361	NYSE	NEA	Wed, Jun 23, 2004	13.21	13.35	13.10	13.22
360	NYSE	NEA	Tue, Jun 22, 2004	13.22	13.22	13.07	13.21
359	NYSE	NEA	Mon, Jun 21, 2004	13.40	13.40	13.23	13.25
358	NYSE	NEA	Fri, Jun 18, 2004	13.31	13.53	13.25	13.34
357	NYSE	NEA	Thu, Jun 17, 2004	13.25	13.44	13.20	13.30
356	NYSE	NEA	Wed, Jun 16, 2004	13.32	13.38	13.12	13.22
355	NYSE	NEA	Tue, Jun 15, 2004	13.32	13.45	13.21	13.31
354	NYSE	NEA	Mon, Jun 14, 2004	13.23	13.55	13.19	13.30
353	NYSE	NEA	Thu, Jun 10, 2004	13.45	13.54	13.34	13.53
352	NYSE	NEA	Wed, Jun 9, 2004	13.39	13.51	13.37	13.44
351	NYSE	NEA	Tue, Jun 8, 2004	13.68	13.70	13.42	13.45
350	NYSE	NEA	Mon, Jun 7, 2004	13.77	13.94	13.51	13.64
349	NYSE	NEA	Fri, Jun 4, 2004	13.72	13.83	13.68	13.77
348	NYSE	NEA	Thu, Jun 3, 2004	13.68	13.85	13.65	13.77
347	NYSE	NEA	Wed, Jun 2, 2004	13.80	13.80	13.45	13.60
346	NYSE	NEA	Tue, Jun 1, 2004	13.90	13.99	13.65	13.79
345	NYSE	NEA	Fri, May 28, 2004	13.52	13.70	13.50	13.65
344	NYSE	NEA	Thu, May 27, 2004	13.42	13.54	13.40	13.45
343	NYSE	NEA	Wed, May 26, 2004	13.50	13.54	13.39	13.43
342	NYSE	NEA	Tue, May 25, 2004	13.21	13.55	13.21	13.45
341	NYSE	NEA	Mon, May 24, 2004	13.14	13.39	13.07	13.39
340	NYSE	NEA	Fri, May 21, 2004	13.00	13.15	12.95	13.14
339	NYSE	NEA	Thu, May 20, 2004	12.96	13.13	12.92	12.99
338	NYSE	NEA	Wed, May 19, 2004	13.08	13.10	12.95	13.04
337	NYSE	NEA	Tue, May 18, 2004	13.20	13.39	13.15	13.31
336	NYSE	NEA	Mon, May 17, 2004	13.05	13.39	13.00	13.24
335	NYSE	NEA	Fri, May 14, 2004	13.02	13.10	12.90	13.09
334	NYSE	NEA	Thu, May 13, 2004	13.20	13.20	12.92	12.99
333	NYSE	NEA	Wed, May 12, 2004	13.25	13.40	13.25	13.40
332	NYSE	NEA	Tue, May 11, 2004	13.02	13.31	12.95	13.31
331	NYSE	NEA	Mon, May 10, 2004	13.15	13.30	13.00	13.05
330	NYSE	NEA	Fri, May 7, 2004	13.40	13.40	13.24	13.37
329	NYSE	NEA	Thu, May 6, 2004	13.41	13.60	13.40	13.60
328	NYSE	NEA	Wed, May 5, 2004	13.40	13.58	13.40	13.48
327	NYSE	NEA	Tue, May 4, 2004	13.65	13.75	13.25	13.39
326	NYSE	NEA	Mon, May 3, 2004	13.45	13.66	13.42	13.65
325	NYSE	NEA	Fri, Apr 30, 2004	13.25	13.53	13.25	13.51
324	NYSE	NEA	Thu, Apr 29, 2004	13.40	13.40	13.18	13.22
323	NYSE	NEA	Wed, Apr 28, 2004	13.48	13.50	13.38	13.40
322	NYSE	NEA	Tue, Apr 27, 2004	13.50	13.50	13.36	13.46
321	NYSE	NEA	Mon, Apr 26, 2004	13.64	13.64	13.46	13.48
320	NYSE	NEA	Fri, Apr 23, 2004	13.85	13.85	13.63	13.64
319	NYSE	NEA	Thu, Apr 22, 2004	13.85	13.90	13.67	13.90
318	NYSE	NEA	Wed, Apr 21, 2004	14.15	14.15	13.89	13.90
317	NYSE	NEA	Tue, Apr 20, 2004	14.13	14.18	14.09	14.17
316	NYSE	NEA	Mon, Apr 19, 2004	14.21	14.22	14.15	14.20
315	NYSE	NEA	Fri, Apr 16, 2004	14.05	14.24	14.05	14.21
314	NYSE	NEA	Thu, Apr 15, 2004	14.45	14.49	14.05	14.05
313	NYSE	NEA	Wed, Apr 14, 2004	14.37	14.53	14.35	14.53
312	NYSE	NEA	Tue, Apr 13, 2004	14.99	14.99	14.50	14.57
311	NYSE	NEA	Mon, Apr 12, 2004	15.06	15.07	14.81	15.07
310	NYSE	NEA	Thu, Apr 8, 2004	14.90	15.05	14.85	15.05
309	NYSE	NEA	Wed, Apr 7, 2004	14.97	14.99	14.91	14.91
308	NYSE	NEA	Tue, Apr 6, 2004	14.95	14.95	14.78	14.95
307	NYSE	NEA	Mon, Apr 5, 2004	15.10	15.10	14.86	14.95
306	NYSE	NEA	Fri, Apr 2, 2004	15.08	15.16	15.07	15.12
305	NYSE	NEA	Thu, Apr 1, 2004	15.48	15.48	15.31	15.38
304	NYSE	NEA	Wed, Mar 31, 2004	15.65	15.66	15.46	15.46
303	NYSE	NEA	Tue, Mar 30, 2004	15.64	15.66	15.58	15.66
302	NYSE	NEA	Mon, Mar 29, 2004	15.65	15.65	15.58	15.64
301	NYSE	NEA	Fri, Mar 26, 2004	15.63	15.68	15.60	15.63
300	NYSE	NEA	Thu, Mar 25, 2004	15.60	15.68	15.57	15.68
299	NYSE	NEA	Wed, Mar 24, 2004	15.65	15.65	15.56	15.64
298	NYSE	NEA	Tue, Mar 23, 2004	15.51	15.64	15.46	15.64
297	NYSE	NEA	Mon, Mar 22, 2004	15.48	15.55	15.41	15.55
296	NYSE	NEA	Fri, Mar 19, 2004	15.39	15.52	15.39	15.52
295	NYSE	NEA	Thu, Mar 18, 2004	15.37	15.54	15.37	15.48
294	NYSE	NEA	Wed, Mar 17, 2004	15.28	15.42	15.28	15.36
293	NYSE	NEA	Tue, Mar 16, 2004	15.39	15.48	15.27	15.28
292	NYSE	NEA	Mon, Mar 15, 2004	15.45	15.47	15.38	15.46
291	NYSE	NEA	Fri, Mar 12, 2004	15.43	15.44	15.34	15.41
290	NYSE	NEA	Thu, Mar 11, 2004	15.78	15.78	15.43	15.45
289	NYSE	NEA	Wed, Mar 10, 2004	15.60	15.78	15.60	15.78
288	NYSE	NEA	Tue, Mar 9, 2004	15.62	15.67	15.55	15.60
287	NYSE	NEA	Mon, Mar 8, 2004	15.64	15.69	15.53	15.61
286	NYSE	NEA	Fri, Mar 5, 2004	15.79	15.80	15.66	15.78
285	NYSE	NEA	Thu, Mar 4, 2004	15.65	15.70	15.60	15.70
284	NYSE	NEA	Wed, Mar 3, 2004	15.75	15.75	15.60	15.60
283	NYSE	NEA	Tue, Mar 2, 2004	15.70	15.75	15.70	15.75
282	NYSE	NEA	Mon, Mar 1, 2004	15.79	15.79	15.70	15.70
281	NYSE	NEA	Fri, Feb 27, 2004	15.69	15.90	15.63	15.77
280	NYSE	NEA	Thu, Feb 26, 2004	15.68	15.77	15.40	15.62
279	NYSE	NEA	Wed, Feb 25, 2004	15.41	15.60	15.41	15.60
278	NYSE	NEA	Tue, Feb 24, 2004	15.40	15.40	15.29	15.40
277	NYSE	NEA	Mon, Feb 23, 2004	15.40	15.48	15.35	15.41
276	NYSE	NEA	Fri, Feb 20, 2004	15.45	15.45	15.35	15.40
275	NYSE	NEA	Thu, Feb 19, 2004	15.41	15.47	15.37	15.40
274	NYSE	NEA	Wed, Feb 18, 2004	15.51	15.55	15.44	15.55
273	NYSE	NEA	Tue, Feb 17, 2004	15.45	15.50	15.35	15.50
272	NYSE	NEA	Fri, Feb 13, 2004	15.35	15.40	15.26	15.40
271	NYSE	NEA	Thu, Feb 12, 2004	15.45	15.45	15.30	15.30
270	NYSE	NEA	Wed, Feb 11, 2004	15.49	15.49	15.28	15.32
269	NYSE	NEA	Tue, Feb 10, 2004	15.49	15.50	15.46	15.49
268	NYSE	NEA	Mon, Feb 9, 2004	15.46	15.52	15.41	15.48
267	NYSE	NEA	Fri, Feb 6, 2004	15.54	15.60	15.52	15.52
266	NYSE	NEA	Thu, Feb 5, 2004	15.52	15.54	15.45	15.47
265	NYSE	NEA	Wed, Feb 4, 2004	15.39	15.52	15.34	15.52
264	NYSE	NEA	Tue, Feb 3, 2004	15.35	15.39	15.31	15.39
263	NYSE	NEA	Mon, Feb 2, 2004	15.33	15.35	15.23	15.32
262	NYSE	NEA	Fri, Jan 30, 2004	15.13	15.33	15.09	15.22
261	NYSE	NEA	Thu, Jan 29, 2004	15.18	15.18	14.99	15.05
260	NYSE	NEA	Wed, Jan 28, 2004	15.28	15.32	15.10	15.10
259	NYSE	NEA	Tue, Jan 27, 2004	15.35	15.35	15.23	15.25
258	NYSE	NEA	Mon, Jan 26, 2004	15.39	15.40	15.29	15.35
257	NYSE	NEA	Fri, Jan 23, 2004	15.39	15.40	15.29	15.40
256	NYSE	NEA	Thu, Jan 22, 2004	15.38	15.45	15.31	15.33
255	NYSE	NEA	Wed, Jan 21, 2004	15.30	15.41	15.29	15.31
254	NYSE	NEA	Tue, Jan 20, 2004	15.39	15.42	15.25	15.30
253	NYSE	NEA	Fri, Jan 16, 2004	15.16	15.38	15.16	15.38
252	NYSE	NEA	Thu, Jan 15, 2004	15.36	15.36	15.12	15.14
251	NYSE	NEA	Wed, Jan 14, 2004	15.24	15.35	15.15	15.35
250	NYSE	NEA	Tue, Jan 13, 2004	15.25	15.32	15.13	15.20
249	NYSE	NEA	Mon, Jan 12, 2004	15.24	15.37	15.21	15.26
248	NYSE	NEA	Fri, Jan 9, 2004	15.24	15.27	15.10	15.21
247	NYSE	NEA	Thu, Jan 8, 2004	15.25	15.25	15.09	15.14
246	NYSE	NEA	Wed, Jan 7, 2004	15.26	15.31	15.09	15.10
245	NYSE	NEA	Tue, Jan 6, 2004	15.10	15.30	15.07	15.24
244	NYSE	NEA	Mon, Jan 5, 2004	15.21	15.22	15.00	15.09
243	NYSE	NEA	Fri, Jan 2, 2004	15.31	15.31	15.19	15.22
242	NYSE	NEA	Wed, Dec 31, 2003	15.23	15.31	15.19	15.31
241	NYSE	NEA	Tue, Dec 30, 2003	15.18	15.23	15.18	15.18
240	NYSE	NEA	Mon, Dec 29, 2003	15.00	15.11	15.00	15.10
239	NYSE	NEA	Fri, Dec 26, 2003	14.95	14.96	14.90	14.90
238	NYSE	NEA	Wed, Dec 24, 2003	14.91	14.95	14.88	14.89
237	NYSE	NEA	Tue, Dec 23, 2003	14.96	15.09	14.77	14.87
236	NYSE	NEA	Mon, Dec 22, 2003	14.85	15.00	14.85	15.00
235	NYSE	NEA	Fri, Dec 19, 2003	15.07	15.07	14.90	14.95
234	NYSE	NEA	Thu, Dec 18, 2003	14.90	15.15	14.85	15.10
233	NYSE	NEA	Wed, Dec 17, 2003	15.11	15.17	14.76	14.96
232	NYSE	NEA	Tue, Dec 16, 2003	15.10	15.15	15.01	15.15
231	NYSE	NEA	Mon, Dec 15, 2003	15.01	15.20	14.90	15.14
230	NYSE	NEA	Fri, Dec 12, 2003	15.00	15.00	14.91	14.98
229	NYSE	NEA	Thu, Dec 11, 2003	14.83	15.00	14.73	15.00
228	NYSE	NEA	Wed, Dec 10, 2003	15.00	15.10	14.85	14.85
227	NYSE	NEA	Tue, Dec 9, 2003	14.95	15.00	14.81	15.00
226	NYSE	NEA	Mon, Dec 8, 2003	15.00	15.00	14.87	14.97
225	NYSE	NEA	Fri, Dec 5, 2003	14.91	14.95	14.87	14.92
224	NYSE	NEA	Thu, Dec 4, 2003	14.86	14.95	14.84	14.95
223	NYSE	NEA	Wed, Dec 3, 2003	14.82	14.90	14.81	14.86
222	NYSE	NEA	Tue, Dec 2, 2003	14.77	14.84	14.65	14.84
221	NYSE	NEA	Mon, Dec 1, 2003	14.90	14.91	14.70	14.77
220	NYSE	NEA	Fri, Nov 28, 2003	14.85	14.90	14.81	14.89
219	NYSE	NEA	Wed, Nov 26, 2003	14.76	14.78	14.68	14.78
218	NYSE	NEA	Tue, Nov 25, 2003	14.69	14.71	14.63	14.71
217	NYSE	NEA	Mon, Nov 24, 2003	14.71	14.74	14.54	14.64
216	NYSE	NEA	Fri, Nov 21, 2003	14.85	14.91	14.57	14.71
215	NYSE	NEA	Thu, Nov 20, 2003	14.88	14.91	14.76	14.91
214	NYSE	NEA	Wed, Nov 19, 2003	14.80	14.91	14.72	14.85
213	NYSE	NEA	Tue, Nov 18, 2003	14.60	14.79	14.60	14.70
212	NYSE	NEA	Mon, Nov 17, 2003	14.78	14.78	14.37	14.57
211	NYSE	NEA	Fri, Nov 14, 2003	14.74	14.75	14.68	14.68
210	NYSE	NEA	Thu, Nov 13, 2003	14.73	14.75	14.68	14.68
209	NYSE	NEA	Wed, Nov 12, 2003	14.80	14.80	14.67	14.73
208	NYSE	NEA	Tue, Nov 11, 2003	14.80	14.94	14.78	14.83
207	NYSE	NEA	Mon, Nov 10, 2003	14.99	14.99	14.78	14.78
206	NYSE	NEA	Fri, Nov 7, 2003	14.94	14.96	14.86	14.96
205	NYSE	NEA	Thu, Nov 6, 2003	14.95	14.95	14.85	14.94
204	NYSE	NEA	Wed, Nov 5, 2003	14.90	14.95	14.84	14.86
203	NYSE	NEA	Tue, Nov 4, 2003	14.95	14.95	14.75	14.85
202	NYSE	NEA	Mon, Nov 3, 2003	14.80	14.98	14.75	14.85
201	NYSE	NEA	Fri, Oct 31, 2003	14.62	14.79	14.62	14.79
200	NYSE	NEA	Thu, Oct 30, 2003	14.70	14.70	14.49	14.58
199	NYSE	NEA	Wed, Oct 29, 2003	14.60	14.70	14.53	14.70
198	NYSE	NEA	Tue, Oct 28, 2003	14.67	14.77	14.47	14.57
197	NYSE	NEA	Mon, Oct 27, 2003	14.70	14.79	14.65	14.74
196	NYSE	NEA	Fri, Oct 24, 2003	14.67	14.68	14.39	14.67
195	NYSE	NEA	Thu, Oct 23, 2003	14.47	14.63	14.47	14.63
194	NYSE	NEA	Wed, Oct 22, 2003	14.58	14.70	14.49	14.49
193	NYSE	NEA	Tue, Oct 21, 2003	14.33	14.45	14.33	14.40
192	NYSE	NEA	Mon, Oct 20, 2003	14.41	14.49	14.22	14.22
191	NYSE	NEA	Fri, Oct 17, 2003	14.39	14.48	14.38	14.42
190	NYSE	NEA	Thu, Oct 16, 2003	14.52	14.55	14.39	14.44
189	NYSE	NEA	Wed, Oct 15, 2003	14.53	14.74	14.45	14.50
188	NYSE	NEA	Tue, Oct 14, 2003	14.54	14.54	14.33	14.53
187	NYSE	NEA	Mon, Oct 13, 2003	14.57	14.57	14.48	14.54
186	NYSE	NEA	Fri, Oct 10, 2003	14.65	14.65	14.49	14.56
185	NYSE	NEA	Thu, Oct 9, 2003	14.57	14.67	14.57	14.67
184	NYSE	NEA	Wed, Oct 8, 2003	14.53	14.67	14.51	14.67
183	NYSE	NEA	Tue, Oct 7, 2003	14.40	14.56	14.40	14.53
182	NYSE	NEA	Mon, Oct 6, 2003	14.46	14.46	14.20	14.42
181	NYSE	NEA	Fri, Oct 3, 2003	14.51	14.62	14.46	14.62
180	NYSE	NEA	Thu, Oct 2, 2003	14.65	14.65	14.40	14.63
179	NYSE	NEA	Wed, Oct 1, 2003	14.53	14.58	14.43	14.58
178	NYSE	NEA	Tue, Sep 30, 2003	14.45	14.53	14.44	14.53
177	NYSE	NEA	Mon, Sep 29, 2003	14.36	14.45	14.30	14.45
176	NYSE	NEA	Fri, Sep 26, 2003	14.26	14.41	14.19	14.41
175	NYSE	NEA	Thu, Sep 25, 2003	14.24	14.35	14.18	14.24
174	NYSE	NEA	Wed, Sep 24, 2003	14.18	14.22	14.18	14.22
173	NYSE	NEA	Tue, Sep 23, 2003	14.19	14.19	14.11	14.18
172	NYSE	NEA	Mon, Sep 22, 2003	14.09	14.29	14.06	14.15
171	NYSE	NEA	Fri, Sep 19, 2003	14.16	14.20	14.00	14.06
170	NYSE	NEA	Thu, Sep 18, 2003	14.26	14.35	14.06	14.10
169	NYSE	NEA	Wed, Sep 17, 2003	14.31	14.33	14.23	14.33
168	NYSE	NEA	Tue, Sep 16, 2003	14.05	14.32	14.05	14.31
167	NYSE	NEA	Mon, Sep 15, 2003	14.19	14.19	14.00	14.09
166	NYSE	NEA	Fri, Sep 12, 2003	14.17	14.25	14.13	14.13
165	NYSE	NEA	Thu, Sep 11, 2003	14.28	14.28	14.16	14.16
164	NYSE	NEA	Wed, Sep 10, 2003	14.12	14.32	14.12	14.32
163	NYSE	NEA	Tue, Sep 9, 2003	14.12	14.25	14.12	14.20
162	NYSE	NEA	Mon, Sep 8, 2003	14.07	14.21	14.07	14.18
161	NYSE	NEA	Fri, Sep 5, 2003	14.07	14.08	14.02	14.08
160	NYSE	NEA	Thu, Sep 4, 2003	13.86	14.10	13.86	14.06
159	NYSE	NEA	Wed, Sep 3, 2003	14.11	14.16	14.06	14.11
158	NYSE	NEA	Tue, Sep 2, 2003	14.06	14.15	14.04	14.08
157	NYSE	NEA	Fri, Aug 29, 2003	14.03	14.15	13.90	14.07
156	NYSE	NEA	Thu, Aug 28, 2003	13.97	13.98	13.82	13.98
155	NYSE	NEA	Wed, Aug 27, 2003	14.00	14.07	13.80	13.97
154	NYSE	NEA	Tue, Aug 26, 2003	14.20	14.20	13.82	13.94
153	NYSE	NEA	Mon, Aug 25, 2003	14.09	14.14	13.98	14.00
152	NYSE	NEA	Fri, Aug 22, 2003	14.00	14.09	13.87	14.09
151	NYSE	NEA	Thu, Aug 21, 2003	14.05	14.10	13.80	14.08
150	NYSE	NEA	Wed, Aug 20, 2003	13.97	14.09	13.88	13.99
149	NYSE	NEA	Tue, Aug 19, 2003	13.95	13.99	13.82	13.99
148	NYSE	NEA	Mon, Aug 18, 2003	14.14	14.29	13.82	14.03
147	NYSE	NEA	Fri, Aug 15, 2003	14.07	14.07	14.07	14.07
146	NYSE	NEA	Thu, Aug 14, 2003	14.20	14.20	13.78	14.06
145	NYSE	NEA	Wed, Aug 13, 2003	14.21	14.40	14.20	14.25
144	NYSE	NEA	Tue, Aug 12, 2003	14.60	14.60	14.39	14.48
143	NYSE	NEA	Mon, Aug 11, 2003	14.88	14.88	14.43	14.56
142	NYSE	NEA	Fri, Aug 8, 2003	14.98	14.98	14.66	14.74
141	NYSE	NEA	Thu, Aug 7, 2003	14.50	14.75	14.22	14.68
140	NYSE	NEA	Wed, Aug 6, 2003	14.30	14.50	14.28	14.50
139	NYSE	NEA	Tue, Aug 5, 2003	14.40	14.42	14.25	14.32
138	NYSE	NEA	Mon, Aug 4, 2003	14.39	14.47	14.20	14.36
137	NYSE	NEA	Fri, Aug 1, 2003	14.25	14.46	14.13	14.24
136	NYSE	NEA	Thu, Jul 31, 2003	14.85	14.85	14.12	14.29
135	NYSE	NEA	Wed, Jul 30, 2003	14.78	14.85	14.66	14.85
134	NYSE	NEA	Tue, Jul 29, 2003	14.58	14.74	14.46	14.73
133	NYSE	NEA	Mon, Jul 28, 2003	15.00	15.25	14.58	14.58
132	NYSE	NEA	Fri, Jul 25, 2003	15.25	15.37	14.97	15.20
131	NYSE	NEA	Thu, Jul 24, 2003	15.16	15.49	15.02	15.25
130	NYSE	NEA	Wed, Jul 23, 2003	15.12	15.15	15.00	15.15
129	NYSE	NEA	Tue, Jul 22, 2003	15.15	15.15	15.00	15.10
128	NYSE	NEA	Mon, Jul 21, 2003	15.12	15.20	15.05	15.15
127	NYSE	NEA	Fri, Jul 18, 2003	15.26	15.30	15.01	15.10
126	NYSE	NEA	Thu, Jul 17, 2003	15.38	15.45	15.21	15.21
125	NYSE	NEA	Wed, Jul 16, 2003	15.40	15.40	15.20	15.37
124	NYSE	NEA	Tue, Jul 15, 2003	15.68	15.72	15.31	15.40
123	NYSE	NEA	Mon, Jul 14, 2003	15.52	15.68	15.40	15.68
122	NYSE	NEA	Fri, Jul 11, 2003	15.66	15.68	15.44	15.52
121	NYSE	NEA	Thu, Jul 10, 2003	15.58	15.70	15.40	15.69
120	NYSE	NEA	Wed, Jul 9, 2003	15.59	15.72	15.59	15.59
119	NYSE	NEA	Tue, Jul 8, 2003	15.58	15.64	15.51	15.58
118	NYSE	NEA	Mon, Jul 7, 2003	15.33	15.75	15.33	15.55
117	NYSE	NEA	Thu, Jul 3, 2003	15.32	15.41	15.30	15.33
116	NYSE	NEA	Wed, Jul 2, 2003	15.45	15.45	15.30	15.40
115	NYSE	NEA	Tue, Jul 1, 2003	15.50	15.50	15.30	15.40
114	NYSE	NEA	Mon, Jun 30, 2003	15.59	15.59	15.31	15.50
113	NYSE	NEA	Fri, Jun 27, 2003	15.46	15.76	15.45	15.45
112	NYSE	NEA	Thu, Jun 26, 2003	15.55	15.61	15.47	15.57
111	NYSE	NEA	Wed, Jun 25, 2003	15.51	15.85	15.45	15.55
110	NYSE	NEA	Tue, Jun 24, 2003	15.50	15.50	15.35	15.48
109	NYSE	NEA	Mon, Jun 23, 2003	15.45	15.45	15.22	15.45
108	NYSE	NEA	Fri, Jun 20, 2003	15.36	15.50	15.18	15.36
107	NYSE	NEA	Thu, Jun 19, 2003	15.46	15.54	15.28	15.36
106	NYSE	NEA	Wed, Jun 18, 2003	15.65	15.65	15.45	15.45
105	NYSE	NEA	Tue, Jun 17, 2003	15.64	15.87	15.56	15.67
104	NYSE	NEA	Mon, Jun 16, 2003	15.81	15.81	15.63	15.69
103	NYSE	NEA	Fri, Jun 13, 2003	15.57	15.62	15.50	15.56
102	NYSE	NEA	Thu, Jun 12, 2003	15.48	15.59	15.38	15.50
101	NYSE	NEA	Wed, Jun 11, 2003	15.65	15.67	15.42	15.54
100	NYSE	NEA	Tue, Jun 10, 2003	15.73	15.80	15.53	15.80
99	NYSE	NEA	Mon, Jun 9, 2003	15.63	15.74	15.53	15.71
98	NYSE	NEA	Fri, Jun 6, 2003	15.45	15.63	15.31	15.63
97	NYSE	NEA	Thu, Jun 5, 2003	15.58	15.75	15.30	15.39
96	NYSE	NEA	Wed, Jun 4, 2003	15.50	15.72	15.46	15.56
95	NYSE	NEA	Tue, Jun 3, 2003	15.50	15.56	15.31	15.56
94	NYSE	NEA	Mon, Jun 2, 2003	15.59	15.60	15.30	15.39
93	NYSE	NEA	Fri, May 30, 2003	15.52	15.57	15.29	15.57
92	NYSE	NEA	Thu, May 29, 2003	15.22	15.49	15.09	15.40
91	NYSE	NEA	Wed, May 28, 2003	15.22	15.41	15.19	15.25
90	NYSE	NEA	Tue, May 27, 2003	15.24	15.44	15.10	15.14
89	NYSE	NEA	Fri, May 23, 2003	15.39	15.39	15.24	15.30
88	NYSE	NEA	Thu, May 22, 2003	15.19	15.43	15.19	15.31
87	NYSE	NEA	Wed, May 21, 2003	15.29	15.31	15.19	15.31
86	NYSE	NEA	Tue, May 20, 2003	15.26	15.31	15.21	15.29
85	NYSE	NEA	Mon, May 19, 2003	15.20	15.31	15.18	15.25
84	NYSE	NEA	Fri, May 16, 2003	15.45	15.49	15.25	15.37
83	NYSE	NEA	Thu, May 15, 2003	15.25	15.60	15.20	15.40
82	NYSE	NEA	Wed, May 14, 2003	15.26	15.26	15.12	15.25
81	NYSE	NEA	Tue, May 13, 2003	15.38	15.66	15.10	15.26
80	NYSE	NEA	Mon, May 12, 2003	15.38	15.50	15.12	15.40
79	NYSE	NEA	Fri, May 9, 2003	15.25	15.30	15.07	15.18
78	NYSE	NEA	Thu, May 8, 2003	15.04	15.18	15.00	15.11
77	NYSE	NEA	Wed, May 7, 2003	15.06	15.07	14.97	15.00
76	NYSE	NEA	Tue, May 6, 2003	15.05	15.08	14.98	15.06
75	NYSE	NEA	Mon, May 5, 2003	15.00	15.09	14.95	14.97
74	NYSE	NEA	Fri, May 2, 2003	15.10	15.10	15.00	15.05
73	NYSE	NEA	Thu, May 1, 2003	15.09	15.10	15.04	15.10
72	NYSE	NEA	Wed, Apr 30, 2003	15.02	15.05	14.97	15.05
71	NYSE	NEA	Tue, Apr 29, 2003	15.01	15.05	14.96	14.96
70	NYSE	NEA	Mon, Apr 28, 2003	15.00	15.05	14.94	14.94
69	NYSE	NEA	Fri, Apr 25, 2003	15.00	15.02	14.91	14.97
68	NYSE	NEA	Thu, Apr 24, 2003	15.05	15.09	14.92	14.99
67	NYSE	NEA	Wed, Apr 23, 2003	15.10	15.10	14.93	15.05
66	NYSE	NEA	Tue, Apr 22, 2003	15.09	15.10	15.00	15.05
65	NYSE	NEA	Mon, Apr 21, 2003	15.09	15.20	15.00	15.20
64	NYSE	NEA	Thu, Apr 17, 2003	15.10	15.10	15.00	15.08
63	NYSE	NEA	Wed, Apr 16, 2003	14.96	15.10	14.90	15.10
62	NYSE	NEA	Tue, Apr 15, 2003	14.90	14.98	14.89	14.96
61	NYSE	NEA	Mon, Apr 14, 2003	15.15	15.15	14.89	14.89
60	NYSE	NEA	Fri, Apr 11, 2003	15.01	15.10	14.95	15.00
59	NYSE	NEA	Thu, Apr 10, 2003	14.96	15.04	14.95	15.04
58	NYSE	NEA	Wed, Apr 9, 2003	15.00	15.04	14.95	15.00
57	NYSE	NEA	Tue, Apr 8, 2003	14.96	15.04	14.93	15.02
56	NYSE	NEA	Mon, Apr 7, 2003	15.01	15.07	14.85	15.03
55	NYSE	NEA	Fri, Apr 4, 2003	15.06	15.19	15.00	15.17
54	NYSE	NEA	Thu, Apr 3, 2003	15.00	15.06	14.96	15.06
53	NYSE	NEA	Wed, Apr 2, 2003	15.00	15.00	14.91	15.00
52	NYSE	NEA	Tue, Apr 1, 2003	14.95	15.02	14.86	14.91
51	NYSE	NEA	Mon, Mar 31, 2003	15.00	15.20	14.90	15.10
50	NYSE	NEA	Fri, Mar 28, 2003	14.88	14.96	14.88	14.96
49	NYSE	NEA	Thu, Mar 27, 2003	14.91	14.92	14.88	14.89
48	NYSE	NEA	Wed, Mar 26, 2003	14.87	14.95	14.87	14.91
47	NYSE	NEA	Tue, Mar 25, 2003	14.90	15.01	14.82	15.00
46	NYSE	NEA	Mon, Mar 24, 2003	14.80	14.99	14.80	14.90
45	NYSE	NEA	Fri, Mar 21, 2003	14.92	14.94	14.83	14.83
44	NYSE	NEA	Thu, Mar 20, 2003	14.95	14.97	14.80	14.80
43	NYSE	NEA	Wed, Mar 19, 2003	14.95	14.97	14.83	14.89
42	NYSE	NEA	Tue, Mar 18, 2003	14.72	14.93	14.72	14.83
41	NYSE	NEA	Mon, Mar 17, 2003	14.65	14.82	14.65	14.82
40	NYSE	NEA	Fri, Mar 14, 2003	14.70	14.99	14.63	14.66
39	NYSE	NEA	Thu, Mar 13, 2003	14.88	14.88	14.68	14.68
38	NYSE	NEA	Wed, Mar 12, 2003	14.99	15.04	14.64	14.85
37	NYSE	NEA	Tue, Mar 11, 2003	14.91	15.10	14.90	14.97
36	NYSE	NEA	Mon, Mar 10, 2003	14.85	15.00	14.85	15.00
35	NYSE	NEA	Fri, Mar 7, 2003	15.00	15.00	14.88	14.97
34	NYSE	NEA	Thu, Mar 6, 2003	14.99	15.00	14.99	15.00
33	NYSE	NEA	Wed, Mar 5, 2003	15.00	15.00	14.93	15.00
32	NYSE	NEA	Tue, Mar 4, 2003	14.99	15.00	14.99	15.00
31	NYSE	NEA	Mon, Mar 3, 2003	14.99	14.99	14.82	14.92
30	NYSE	NEA	Fri, Feb 28, 2003	14.97	14.99	14.90	14.93
29	NYSE	NEA	Thu, Feb 27, 2003	14.81	14.99	14.81	14.97
28	NYSE	NEA	Wed, Feb 26, 2003	14.77	14.90	14.77	14.81
27	NYSE	NEA	Tue, Feb 25, 2003	14.87	14.96	14.77	14.77
26	NYSE	NEA	Mon, Feb 24, 2003	14.91	14.97	14.88	14.97
25	NYSE	NEA	Fri, Feb 21, 2003	14.99	15.00	14.87	14.99
24	NYSE	NEA	Thu, Feb 20, 2003	14.92	15.00	14.86	15.00
23	NYSE	NEA	Wed, Feb 19, 2003	15.00	15.01	14.85	14.91
22	NYSE	NEA	Tue, Feb 18, 2003	14.96	15.00	14.96	14.96
21	NYSE	NEA	Fri, Feb 14, 2003	15.00	15.00	14.92	15.00
20	NYSE	NEA	Thu, Feb 13, 2003	15.01	15.01	14.89	14.99
19	NYSE	NEA	Wed, Feb 12, 2003	15.05	15.05	14.90	15.00
18	NYSE	NEA	Tue, Feb 11, 2003	15.04	15.09	14.98	15.09
17	NYSE	NEA	Mon, Feb 10, 2003	14.85	15.04	14.85	15.04
16	NYSE	NEA	Fri, Feb 7, 2003	15.00	15.02	14.80	14.80
15	NYSE	NEA	Thu, Feb 6, 2003	14.93	14.99	14.93	14.99
14	NYSE	NEA	Wed, Feb 5, 2003	15.00	15.02	14.80	14.83
13	NYSE	NEA	Tue, Feb 4, 2003	15.02	15.05	14.93	15.00
12	NYSE	NEA	Mon, Feb 3, 2003	14.99	15.02	14.99	15.01
11	NYSE	NEA	Fri, Jan 31, 2003	15.01	15.01	14.94	14.94
10	NYSE	NEA	Thu, Jan 30, 2003	14.96	15.00	14.88	15.00
9	NYSE	NEA	Wed, Jan 29, 2003	14.88	14.99	14.88	14.96
8	NYSE	NEA	Tue, Jan 28, 2003	14.90	15.02	14.80	14.81
7	NYSE	NEA	Mon, Jan 27, 2003	14.87	14.98	14.80	14.81
6	NYSE	NEA	Fri, Jan 24, 2003	14.95	14.95	14.80	14.94
5	NYSE	NEA	Thu, Jan 23, 2003	14.90	14.94	14.80	14.89
4	NYSE	NEA	Wed, Jan 22, 2003	15.00	15.05	14.80	14.80
3	NYSE	NEA	Tue, Jan 21, 2003	14.88	14.99	14.88	14.99
2	NYSE	NEA	Fri, Jan 17, 2003	14.94	14.94	14.85	14.94
1	NYSE	NEA	Thu, Jan 16, 2003	14.83	14.95	14.80	14.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen AMT-Free Municipal Income Fund NYSE:NEA 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