Virtus Dividend, Interest & Premium Strategy Fund NYSE:NFJ Historical Prices

Below are the 4787 trading days of historical prices for NFJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4787	NYSE	NFJ	Wed, Mar 6, 2024	12.52	12.60	12.41	12.54
4786	NYSE	NFJ	Tue, Mar 5, 2024	12.43	12.51	12.38	12.43
4785	NYSE	NFJ	Mon, Mar 4, 2024	12.40	12.49	12.37	12.46
4784	NYSE	NFJ	Fri, Mar 1, 2024	12.31	12.44	12.31	12.39
4783	NYSE	NFJ	Thu, Feb 29, 2024	12.22	12.35	12.22	12.29
4782	NYSE	NFJ	Wed, Feb 28, 2024	12.18	12.28	12.17	12.19
4781	NYSE	NFJ	Tue, Feb 27, 2024	12.18	12.26	12.16	12.22
4780	NYSE	NFJ	Mon, Feb 26, 2024	12.25	12.28	12.16	12.19
4779	NYSE	NFJ	Fri, Feb 23, 2024	12.34	12.36	12.25	12.25
4778	NYSE	NFJ	Thu, Feb 22, 2024	12.33	12.38	12.24	12.30
4777	NYSE	NFJ	Wed, Feb 21, 2024	12.25	12.27	12.20	12.25
4776	NYSE	NFJ	Tue, Feb 20, 2024	12.30	12.33	12.24	12.26
4775	NYSE	NFJ	Fri, Feb 16, 2024	12.38	12.40	12.30	12.30
4774	NYSE	NFJ	Thu, Feb 15, 2024	12.32	12.45	12.30	12.40
4773	NYSE	NFJ	Wed, Feb 14, 2024	12.24	12.36	12.22	12.31
4772	NYSE	NFJ	Tue, Feb 13, 2024	12.22	12.27	12.08	12.20
4771	NYSE	NFJ	Mon, Feb 12, 2024	12.31	12.42	12.30	12.37
4770	NYSE	NFJ	Fri, Feb 9, 2024	12.32	12.34	12.24	12.28
4769	NYSE	NFJ	Thu, Feb 8, 2024	12.29	12.32	12.23	12.27
4768	NYSE	NFJ	Wed, Feb 7, 2024	12.22	12.31	12.21	12.26
4767	NYSE	NFJ	Tue, Feb 6, 2024	12.17	12.22	12.15	12.19
4766	NYSE	NFJ	Mon, Feb 5, 2024	12.15	12.18	12.08	12.16
4765	NYSE	NFJ	Fri, Feb 2, 2024	12.30	12.32	12.18	12.25
4764	NYSE	NFJ	Thu, Feb 1, 2024	12.21	12.32	12.13	12.30
4763	NYSE	NFJ	Wed, Jan 31, 2024	12.32	12.42	12.17	12.18
4762	NYSE	NFJ	Tue, Jan 30, 2024	12.50	12.53	12.42	12.42
4761	NYSE	NFJ	Mon, Jan 29, 2024	12.43	12.52	12.38	12.51
4760	NYSE	NFJ	Fri, Jan 26, 2024	12.41	12.50	12.35	12.48
4759	NYSE	NFJ	Thu, Jan 25, 2024	12.43	12.52	12.37	12.37
4758	NYSE	NFJ	Wed, Jan 24, 2024	12.56	12.58	12.41	12.42
4757	NYSE	NFJ	Tue, Jan 23, 2024	12.49	12.55	12.39	12.46
4756	NYSE	NFJ	Mon, Jan 22, 2024	12.51	12.54	12.41	12.43
4755	NYSE	NFJ	Fri, Jan 19, 2024	12.52	12.56	12.41	12.41
4754	NYSE	NFJ	Thu, Jan 18, 2024	12.56	12.61	12.49	12.50
4753	NYSE	NFJ	Wed, Jan 17, 2024	12.42	12.61	12.42	12.54
4752	NYSE	NFJ	Tue, Jan 16, 2024	12.46	12.62	12.38	12.52
4751	NYSE	NFJ	Fri, Jan 12, 2024	12.52	12.63	12.46	12.52
4750	NYSE	NFJ	Thu, Jan 11, 2024	12.48	12.52	12.37	12.50
4749	NYSE	NFJ	Wed, Jan 10, 2024	12.50	12.57	12.50	12.52
4748	NYSE	NFJ	Tue, Jan 9, 2024	12.46	12.66	12.46	12.54
4747	NYSE	NFJ	Mon, Jan 8, 2024	12.47	12.56	12.45	12.53
4746	NYSE	NFJ	Fri, Jan 5, 2024	12.36	12.52	12.36	12.47
4745	NYSE	NFJ	Thu, Jan 4, 2024	12.38	12.42	12.33	12.40
4744	NYSE	NFJ	Wed, Jan 3, 2024	12.47	12.53	12.38	12.44
4743	NYSE	NFJ	Tue, Jan 2, 2024	12.51	12.58	12.46	12.52
4742	NYSE	NFJ	Fri, Dec 29, 2023	12.57	12.64	12.54	12.60
4741	NYSE	NFJ	Thu, Dec 28, 2023	12.54	12.64	12.54	12.62
4740	NYSE	NFJ	Wed, Dec 27, 2023	12.50	12.67	12.43	12.60
4739	NYSE	NFJ	Tue, Dec 26, 2023	12.35	12.60	12.35	12.52
4738	NYSE	NFJ	Fri, Dec 22, 2023	12.34	12.41	12.28	12.40
4737	NYSE	NFJ	Thu, Dec 21, 2023	12.13	12.23	12.09	12.23
4736	NYSE	NFJ	Wed, Dec 20, 2023	12.21	12.36	12.10	12.11
4735	NYSE	NFJ	Tue, Dec 19, 2023	12.20	12.30	12.20	12.23
4734	NYSE	NFJ	Mon, Dec 18, 2023	12.17	12.28	12.17	12.18
4733	NYSE	NFJ	Fri, Dec 15, 2023	12.29	12.30	12.18	12.19
4732	NYSE	NFJ	Thu, Dec 14, 2023	12.06	12.32	12.06	12.23
4731	NYSE	NFJ	Wed, Dec 13, 2023	11.77	12.04	11.77	12.04
4730	NYSE	NFJ	Tue, Dec 12, 2023	11.77	11.81	11.72	11.75
4729	NYSE	NFJ	Mon, Dec 11, 2023	11.71	11.84	11.71	11.78
4728	NYSE	NFJ	Fri, Dec 8, 2023	11.68	11.82	11.68	11.74
4727	NYSE	NFJ	Thu, Dec 7, 2023	11.92	12.04	11.92	11.71
4726	NYSE	NFJ	Wed, Dec 6, 2023	11.89	12.02	11.88	11.88
4725	NYSE	NFJ	Tue, Dec 5, 2023	11.87	11.94	11.84	11.87
4724	NYSE	NFJ	Mon, Dec 4, 2023	11.76	11.89	11.76	11.89
4723	NYSE	NFJ	Fri, Dec 1, 2023	11.73	11.87	11.71	11.84
4722	NYSE	NFJ	Thu, Nov 30, 2023	11.70	11.73	11.65	11.71
4721	NYSE	NFJ	Wed, Nov 29, 2023	11.59	11.73	11.59	11.70
4720	NYSE	NFJ	Tue, Nov 28, 2023	11.53	11.61	11.53	11.57
4719	NYSE	NFJ	Mon, Nov 27, 2023	11.45	11.55	11.45	11.54
4718	NYSE	NFJ	Fri, Nov 24, 2023	11.47	11.52	11.44	11.50
4717	NYSE	NFJ	Wed, Nov 22, 2023	11.47	11.55	11.47	11.47
4716	NYSE	NFJ	Tue, Nov 21, 2023	11.43	11.54	11.43	11.47
4715	NYSE	NFJ	Mon, Nov 20, 2023	11.42	11.57	11.40	11.52
4714	NYSE	NFJ	Fri, Nov 17, 2023	11.40	11.51	11.40	11.47
4713	NYSE	NFJ	Thu, Nov 16, 2023	11.41	11.46	11.39	11.40
4712	NYSE	NFJ	Wed, Nov 15, 2023	11.36	11.52	11.36	11.42
4711	NYSE	NFJ	Tue, Nov 14, 2023	11.15	11.43	11.15	11.30
4710	NYSE	NFJ	Mon, Nov 13, 2023	10.95	11.02	10.95	10.99
4709	NYSE	NFJ	Fri, Nov 10, 2023	10.95	11.02	10.95	11.01
4708	NYSE	NFJ	Thu, Nov 9, 2023	11.03	11.07	10.91	10.94
4707	NYSE	NFJ	Wed, Nov 8, 2023	11.15	11.18	11.03	11.03
4706	NYSE	NFJ	Tue, Nov 7, 2023	11.07	11.19	11.07	11.17
4705	NYSE	NFJ	Mon, Nov 6, 2023	11.18	11.23	11.10	11.11
4704	NYSE	NFJ	Fri, Nov 3, 2023	11.14	11.30	11.14	11.18
4703	NYSE	NFJ	Thu, Nov 2, 2023	10.80	11.08	10.80	11.07
4702	NYSE	NFJ	Wed, Nov 1, 2023	10.65	10.75	10.61	10.72
4701	NYSE	NFJ	Tue, Oct 31, 2023	10.55	10.67	10.54	10.65
4700	NYSE	NFJ	Mon, Oct 30, 2023	10.50	10.58	10.46	10.54
4699	NYSE	NFJ	Fri, Oct 27, 2023	10.54	10.56	10.48	10.49
4698	NYSE	NFJ	Thu, Oct 26, 2023	10.50	10.59	10.45	10.52
4697	NYSE	NFJ	Wed, Oct 25, 2023	10.71	10.74	10.56	10.56
4696	NYSE	NFJ	Tue, Oct 24, 2023	10.72	10.79	10.72	10.79
4695	NYSE	NFJ	Mon, Oct 23, 2023	10.72	10.79	10.65	10.68
4694	NYSE	NFJ	Fri, Oct 20, 2023	10.88	10.94	10.75	10.75
4693	NYSE	NFJ	Thu, Oct 19, 2023	11.09	11.12	10.90	10.91
4692	NYSE	NFJ	Wed, Oct 18, 2023	11.21	11.24	11.09	11.10
4691	NYSE	NFJ	Tue, Oct 17, 2023	11.19	11.34	11.17	11.28
4690	NYSE	NFJ	Mon, Oct 16, 2023	11.19	11.27	11.19	11.25
4689	NYSE	NFJ	Fri, Oct 13, 2023	11.22	11.25	11.09	11.10
4688	NYSE	NFJ	Thu, Oct 12, 2023	11.28	11.30	11.17	11.19
4687	NYSE	NFJ	Wed, Oct 11, 2023	11.33	11.36	11.26	11.30
4686	NYSE	NFJ	Tue, Oct 10, 2023	11.22	11.41	11.22	11.30
4685	NYSE	NFJ	Mon, Oct 9, 2023	11.17	11.29	11.08	11.25
4684	NYSE	NFJ	Fri, Oct 6, 2023	11.07	11.22	11.03	11.18
4683	NYSE	NFJ	Thu, Oct 5, 2023	11.12	11.18	11.03	11.07
4682	NYSE	NFJ	Wed, Oct 4, 2023	11.07	11.15	11.04	11.12
4681	NYSE	NFJ	Tue, Oct 3, 2023	11.16	11.24	11.08	11.11
4680	NYSE	NFJ	Mon, Oct 2, 2023	11.25	11.38	11.25	11.31
4679	NYSE	NFJ	Fri, Sep 29, 2023	11.38	11.46	11.33	11.33
4678	NYSE	NFJ	Thu, Sep 28, 2023	11.27	11.43	11.27	11.37
4677	NYSE	NFJ	Wed, Sep 27, 2023	11.35	11.42	11.27	11.32
4676	NYSE	NFJ	Tue, Sep 26, 2023	11.51	11.59	11.33	11.35
4675	NYSE	NFJ	Mon, Sep 25, 2023	11.52	11.64	11.52	11.60
4674	NYSE	NFJ	Fri, Sep 22, 2023	11.66	11.72	11.50	11.60
4673	NYSE	NFJ	Thu, Sep 21, 2023	11.69	11.69	11.57	11.58
4672	NYSE	NFJ	Wed, Sep 20, 2023	11.80	11.88	11.73	11.73
4671	NYSE	NFJ	Tue, Sep 19, 2023	11.80	11.82	11.72	11.74
4670	NYSE	NFJ	Mon, Sep 18, 2023	11.81	11.86	11.77	11.80
4669	NYSE	NFJ	Fri, Sep 15, 2023	11.87	11.90	11.81	11.82
4668	NYSE	NFJ	Thu, Sep 14, 2023	11.88	11.96	11.84	11.93
4667	NYSE	NFJ	Wed, Sep 13, 2023	11.94	11.97	11.79	11.81
4666	NYSE	NFJ	Tue, Sep 12, 2023	11.93	11.95	11.89	11.91
4665	NYSE	NFJ	Mon, Sep 11, 2023	12.04	12.08	11.92	11.94
4664	NYSE	NFJ	Fri, Sep 8, 2023	12.02	12.13	11.92	11.98
4663	NYSE	NFJ	Thu, Sep 7, 2023	12.27	12.31	12.24	12.01
4662	NYSE	NFJ	Wed, Sep 6, 2023	12.47	12.48	12.30	12.33
4661	NYSE	NFJ	Tue, Sep 5, 2023	12.46	12.56	12.43	12.43
4660	NYSE	NFJ	Fri, Sep 1, 2023	12.53	12.55	12.46	12.49
4659	NYSE	NFJ	Thu, Aug 31, 2023	12.50	12.55	12.46	12.47
4658	NYSE	NFJ	Wed, Aug 30, 2023	12.46	12.49	12.43	12.45
4657	NYSE	NFJ	Tue, Aug 29, 2023	12.28	12.45	12.23	12.44
4656	NYSE	NFJ	Mon, Aug 28, 2023	12.21	12.27	12.20	12.24
4655	NYSE	NFJ	Fri, Aug 25, 2023	12.13	12.23	12.09	12.13
4654	NYSE	NFJ	Thu, Aug 24, 2023	12.30	12.30	12.10	12.11
4653	NYSE	NFJ	Wed, Aug 23, 2023	12.18	12.27	12.18	12.22
4652	NYSE	NFJ	Tue, Aug 22, 2023	12.22	12.24	12.11	12.12
4651	NYSE	NFJ	Mon, Aug 21, 2023	12.19	12.28	12.15	12.18
4650	NYSE	NFJ	Fri, Aug 18, 2023	12.11	12.22	12.11	12.16
4649	NYSE	NFJ	Thu, Aug 17, 2023	12.37	12.42	12.20	12.21
4648	NYSE	NFJ	Wed, Aug 16, 2023	12.47	12.50	12.33	12.34
4647	NYSE	NFJ	Tue, Aug 15, 2023	12.56	12.58	12.45	12.47
4646	NYSE	NFJ	Mon, Aug 14, 2023	12.56	12.60	12.53	12.58
4645	NYSE	NFJ	Fri, Aug 11, 2023	12.44	12.56	12.40	12.56
4644	NYSE	NFJ	Thu, Aug 10, 2023	12.61	12.65	12.48	12.51
4643	NYSE	NFJ	Wed, Aug 9, 2023	12.55	12.55	12.47	12.49
4642	NYSE	NFJ	Tue, Aug 8, 2023	12.50	12.52	12.38	12.52
4641	NYSE	NFJ	Mon, Aug 7, 2023	12.48	12.56	12.43	12.55
4640	NYSE	NFJ	Fri, Aug 4, 2023	12.54	12.61	12.43	12.43
4639	NYSE	NFJ	Thu, Aug 3, 2023	12.53	12.63	12.52	12.54
4638	NYSE	NFJ	Wed, Aug 2, 2023	12.77	12.77	12.63	12.64
4637	NYSE	NFJ	Tue, Aug 1, 2023	12.77	12.82	12.77	12.79
4636	NYSE	NFJ	Mon, Jul 31, 2023	12.81	12.85	12.81	12.83
4635	NYSE	NFJ	Fri, Jul 28, 2023	12.74	12.80	12.73	12.80
4634	NYSE	NFJ	Thu, Jul 27, 2023	12.81	12.86	12.67	12.67
4633	NYSE	NFJ	Wed, Jul 26, 2023	12.65	12.77	12.64	12.72
4632	NYSE	NFJ	Tue, Jul 25, 2023	12.69	12.72	12.68	12.71
4631	NYSE	NFJ	Mon, Jul 24, 2023	12.70	12.72	12.65	12.68
4630	NYSE	NFJ	Fri, Jul 21, 2023	12.56	12.70	12.56	12.63
4629	NYSE	NFJ	Thu, Jul 20, 2023	12.58	12.60	12.52	12.53
4628	NYSE	NFJ	Wed, Jul 19, 2023	12.50	12.62	12.45	12.58
4627	NYSE	NFJ	Tue, Jul 18, 2023	12.42	12.55	12.42	12.53
4626	NYSE	NFJ	Mon, Jul 17, 2023	12.41	12.46	12.36	12.44
4625	NYSE	NFJ	Fri, Jul 14, 2023	12.54	12.54	12.42	12.46
4624	NYSE	NFJ	Thu, Jul 13, 2023	12.53	12.54	12.48	12.50
4623	NYSE	NFJ	Wed, Jul 12, 2023	12.42	12.52	12.42	12.47
4622	NYSE	NFJ	Tue, Jul 11, 2023	12.29	12.32	12.26	12.32
4621	NYSE	NFJ	Mon, Jul 10, 2023	12.09	12.22	12.09	12.22
4620	NYSE	NFJ	Fri, Jul 7, 2023	12.00	12.16	12.00	12.09
4619	NYSE	NFJ	Thu, Jul 6, 2023	12.10	12.11	11.98	12.04
4618	NYSE	NFJ	Wed, Jul 5, 2023	12.23	12.27	12.19	12.23
4617	NYSE	NFJ	Mon, Jul 3, 2023	12.21	12.26	12.12	12.24
4616	NYSE	NFJ	Fri, Jun 30, 2023	12.19	12.23	12.16	12.21
4615	NYSE	NFJ	Thu, Jun 29, 2023	12.03	12.12	12.03	12.10
4614	NYSE	NFJ	Wed, Jun 28, 2023	12.10	12.10	12.00	12.02
4613	NYSE	NFJ	Tue, Jun 27, 2023	11.94	12.07	11.93	12.06
4612	NYSE	NFJ	Mon, Jun 26, 2023	11.83	11.96	11.81	11.89
4611	NYSE	NFJ	Fri, Jun 23, 2023	11.94	11.97	11.85	11.88
4610	NYSE	NFJ	Thu, Jun 22, 2023	11.87	11.95	11.80	11.94
4609	NYSE	NFJ	Wed, Jun 21, 2023	11.96	11.98	11.84	11.86
4608	NYSE	NFJ	Tue, Jun 20, 2023	12.06	12.07	11.97	12.01
4607	NYSE	NFJ	Fri, Jun 16, 2023	12.20	12.20	12.05	12.05
4606	NYSE	NFJ	Thu, Jun 15, 2023	12.00	12.16	11.98	12.12
4605	NYSE	NFJ	Wed, Jun 14, 2023	11.96	12.08	11.96	12.02
4604	NYSE	NFJ	Tue, Jun 13, 2023	11.94	11.94	11.87	11.93
4603	NYSE	NFJ	Mon, Jun 12, 2023	11.84	11.90	11.77	11.89
4602	NYSE	NFJ	Fri, Jun 9, 2023	11.89	11.90	11.82	11.82
4601	NYSE	NFJ	Thu, Jun 8, 2023	12.03	12.11	12.03	11.86
4600	NYSE	NFJ	Wed, Jun 7, 2023	12.02	12.12	12.00	12.01
4599	NYSE	NFJ	Tue, Jun 6, 2023	11.93	12.04	11.91	12.00
4598	NYSE	NFJ	Mon, Jun 5, 2023	11.88	11.99	11.88	11.85
4597	NYSE	NFJ	Fri, Jun 2, 2023	11.75	11.90	11.75	11.85
4596	NYSE	NFJ	Thu, Jun 1, 2023	11.65	11.73	11.59	11.68
4595	NYSE	NFJ	Wed, May 31, 2023	11.55	11.65	11.52	11.60
4594	NYSE	NFJ	Tue, May 30, 2023	11.70	11.72	11.61	11.62
4593	NYSE	NFJ	Fri, May 26, 2023	11.56	11.65	11.52	11.64
4592	NYSE	NFJ	Thu, May 25, 2023	11.52	11.57	11.47	11.54
4591	NYSE	NFJ	Wed, May 24, 2023	11.62	11.62	11.48	11.50
4590	NYSE	NFJ	Tue, May 23, 2023	11.66	11.73	11.64	11.67
4589	NYSE	NFJ	Mon, May 22, 2023	11.67	11.74	11.67	11.68
4588	NYSE	NFJ	Fri, May 19, 2023	11.70	11.78	11.70	11.72
4587	NYSE	NFJ	Thu, May 18, 2023	11.61	11.75	11.61	11.75
4586	NYSE	NFJ	Wed, May 17, 2023	11.59	11.65	11.55	11.62
4585	NYSE	NFJ	Tue, May 16, 2023	11.61	11.62	11.56	11.56
4584	NYSE	NFJ	Mon, May 15, 2023	11.59	11.65	11.56	11.61
4583	NYSE	NFJ	Fri, May 12, 2023	11.71	11.71	11.55	11.62
4582	NYSE	NFJ	Thu, May 11, 2023	11.67	11.68	11.61	11.65
4581	NYSE	NFJ	Wed, May 10, 2023	11.77	11.79	11.60	11.66
4580	NYSE	NFJ	Tue, May 9, 2023	11.58	11.69	11.58	11.65
4579	NYSE	NFJ	Mon, May 8, 2023	11.75	11.78	11.65	11.69
4578	NYSE	NFJ	Fri, May 5, 2023	11.66	11.76	11.66	11.73
4577	NYSE	NFJ	Thu, May 4, 2023	11.57	11.63	11.55	11.57
4576	NYSE	NFJ	Wed, May 3, 2023	11.70	11.82	11.65	11.65
4575	NYSE	NFJ	Tue, May 2, 2023	11.79	11.84	11.68	11.73
4574	NYSE	NFJ	Mon, May 1, 2023	11.89	11.96	11.88	11.89
4573	NYSE	NFJ	Fri, Apr 28, 2023	11.85	11.92	11.81	11.90
4572	NYSE	NFJ	Thu, Apr 27, 2023	11.68	11.78	11.67	11.77
4571	NYSE	NFJ	Wed, Apr 26, 2023	11.66	11.70	11.60	11.62
4570	NYSE	NFJ	Tue, Apr 25, 2023	11.83	11.84	11.65	11.65
4569	NYSE	NFJ	Mon, Apr 24, 2023	11.90	11.92	11.84	11.86
4568	NYSE	NFJ	Fri, Apr 21, 2023	11.87	11.91	11.82	11.84
4567	NYSE	NFJ	Thu, Apr 20, 2023	11.85	11.92	11.85	11.88
4566	NYSE	NFJ	Wed, Apr 19, 2023	11.84	11.92	11.84	11.89
4565	NYSE	NFJ	Tue, Apr 18, 2023	11.94	11.94	11.86	11.88
4564	NYSE	NFJ	Mon, Apr 17, 2023	11.71	11.87	11.71	11.85
4563	NYSE	NFJ	Fri, Apr 14, 2023	11.85	11.87	11.75	11.76
4562	NYSE	NFJ	Thu, Apr 13, 2023	11.76	11.83	11.73	11.80
4561	NYSE	NFJ	Wed, Apr 12, 2023	11.76	11.82	11.68	11.68
4560	NYSE	NFJ	Tue, Apr 11, 2023	11.71	11.77	11.71	11.71
4559	NYSE	NFJ	Mon, Apr 10, 2023	11.58	11.69	11.55	11.66
4558	NYSE	NFJ	Thu, Apr 6, 2023	11.50	11.65	11.50	11.58
4557	NYSE	NFJ	Wed, Apr 5, 2023	11.56	11.60	11.48	11.55
4556	NYSE	NFJ	Tue, Apr 4, 2023	11.77	11.77	11.62	11.62
4555	NYSE	NFJ	Mon, Apr 3, 2023	11.77	11.81	11.72	11.75
4554	NYSE	NFJ	Fri, Mar 31, 2023	11.58	11.82	11.58	11.76
4553	NYSE	NFJ	Thu, Mar 30, 2023	11.55	11.60	11.55	11.58
4552	NYSE	NFJ	Wed, Mar 29, 2023	11.45	11.54	11.45	11.50
4551	NYSE	NFJ	Tue, Mar 28, 2023	11.35	11.46	11.31	11.37
4550	NYSE	NFJ	Mon, Mar 27, 2023	11.44	11.53	11.42	11.44
4549	NYSE	NFJ	Fri, Mar 24, 2023	11.38	11.42	11.28	11.41
4548	NYSE	NFJ	Thu, Mar 23, 2023	11.45	11.56	11.30	11.38
4547	NYSE	NFJ	Wed, Mar 22, 2023	11.49	11.63	11.40	11.40
4546	NYSE	NFJ	Tue, Mar 21, 2023	11.34	11.46	11.34	11.42
4545	NYSE	NFJ	Mon, Mar 20, 2023	11.28	11.32	11.21	11.27
4544	NYSE	NFJ	Fri, Mar 17, 2023	11.32	11.34	11.18	11.22
4543	NYSE	NFJ	Thu, Mar 16, 2023	11.21	11.34	11.18	11.33
4542	NYSE	NFJ	Wed, Mar 15, 2023	11.27	11.28	11.13	11.23
4541	NYSE	NFJ	Tue, Mar 14, 2023	11.36	11.46	11.29	11.42
4540	NYSE	NFJ	Mon, Mar 13, 2023	11.23	11.43	11.12	11.21
4539	NYSE	NFJ	Fri, Mar 10, 2023	11.47	11.55	11.28	11.37
4538	NYSE	NFJ	Thu, Mar 9, 2023	11.95	12.02	11.72	11.51
4537	NYSE	NFJ	Wed, Mar 8, 2023	11.92	11.96	11.88	11.94
4536	NYSE	NFJ	Tue, Mar 7, 2023	12.15	12.15	11.92	11.92
4535	NYSE	NFJ	Mon, Mar 6, 2023	12.20	12.23	12.11	12.11
4534	NYSE	NFJ	Fri, Mar 3, 2023	12.01	12.15	12.00	12.11
4533	NYSE	NFJ	Thu, Mar 2, 2023	11.78	11.95	11.78	11.94
4532	NYSE	NFJ	Wed, Mar 1, 2023	11.93	11.97	11.82	11.88
4531	NYSE	NFJ	Tue, Feb 28, 2023	11.90	11.97	11.88	11.91
4530	NYSE	NFJ	Mon, Feb 27, 2023	11.99	12.02	11.88	11.93
4529	NYSE	NFJ	Fri, Feb 24, 2023	11.99	12.00	11.86	11.90
4528	NYSE	NFJ	Thu, Feb 23, 2023	12.15	12.19	11.97	12.07
4527	NYSE	NFJ	Wed, Feb 22, 2023	12.10	12.19	11.99	12.03
4526	NYSE	NFJ	Tue, Feb 21, 2023	12.30	12.30	12.06	12.08
4525	NYSE	NFJ	Fri, Feb 17, 2023	12.36	12.44	12.29	12.36
4524	NYSE	NFJ	Thu, Feb 16, 2023	12.46	12.60	12.45	12.47
4523	NYSE	NFJ	Wed, Feb 15, 2023	12.49	12.59	12.45	12.56
4522	NYSE	NFJ	Tue, Feb 14, 2023	12.45	12.56	12.42	12.51
4521	NYSE	NFJ	Mon, Feb 13, 2023	12.36	12.52	12.28	12.46
4520	NYSE	NFJ	Fri, Feb 10, 2023	12.22	12.33	12.20	12.30
4519	NYSE	NFJ	Thu, Feb 9, 2023	12.61	12.61	12.26	12.31
4518	NYSE	NFJ	Wed, Feb 8, 2023	12.53	12.54	12.38	12.44
4517	NYSE	NFJ	Tue, Feb 7, 2023	12.36	12.60	12.36	12.54
4516	NYSE	NFJ	Mon, Feb 6, 2023	12.52	12.53	12.39	12.42
4515	NYSE	NFJ	Fri, Feb 3, 2023	12.66	12.75	12.57	12.62
4514	NYSE	NFJ	Thu, Feb 2, 2023	12.62	12.84	12.61	12.75
4513	NYSE	NFJ	Wed, Feb 1, 2023	12.31	12.57	12.28	12.49
4512	NYSE	NFJ	Tue, Jan 31, 2023	12.21	12.33	12.21	12.31
4511	NYSE	NFJ	Mon, Jan 30, 2023	12.23	12.30	12.18	12.20
4510	NYSE	NFJ	Fri, Jan 27, 2023	12.23	12.39	12.19	12.29
4509	NYSE	NFJ	Thu, Jan 26, 2023	12.14	12.25	12.10	12.19
4508	NYSE	NFJ	Wed, Jan 25, 2023	12.09	12.13	11.93	12.08
4507	NYSE	NFJ	Tue, Jan 24, 2023	12.15	12.70	12.08	12.15
4506	NYSE	NFJ	Mon, Jan 23, 2023	12.03	12.23	11.96	12.14
4505	NYSE	NFJ	Fri, Jan 20, 2023	11.74	11.99	11.71	11.98
4504	NYSE	NFJ	Thu, Jan 19, 2023	11.72	11.84	11.70	11.71
4503	NYSE	NFJ	Wed, Jan 18, 2023	11.99	12.09	11.83	11.83
4502	NYSE	NFJ	Tue, Jan 17, 2023	11.90	12.02	11.90	12.00
4501	NYSE	NFJ	Fri, Jan 13, 2023	11.82	11.95	11.81	11.94
4500	NYSE	NFJ	Thu, Jan 12, 2023	11.92	12.04	11.86	11.97
4499	NYSE	NFJ	Wed, Jan 11, 2023	11.76	11.91	11.76	11.88
4498	NYSE	NFJ	Tue, Jan 10, 2023	11.52	11.72	11.52	11.72
4497	NYSE	NFJ	Mon, Jan 9, 2023	11.65	11.69	11.54	11.55
4496	NYSE	NFJ	Fri, Jan 6, 2023	11.45	11.68	11.41	11.58
4495	NYSE	NFJ	Thu, Jan 5, 2023	11.38	11.46	11.34	11.40
4494	NYSE	NFJ	Wed, Jan 4, 2023	11.27	11.46	11.27	11.45
4493	NYSE	NFJ	Tue, Jan 3, 2023	11.32	11.37	11.14	11.23
4492	NYSE	NFJ	Fri, Dec 30, 2022	11.20	11.30	11.15	11.28
4491	NYSE	NFJ	Thu, Dec 29, 2022	11.15	11.28	11.11	11.21
4490	NYSE	NFJ	Wed, Dec 28, 2022	11.17	11.27	11.07	11.08
4489	NYSE	NFJ	Tue, Dec 27, 2022	11.18	11.30	11.15	11.17
4488	NYSE	NFJ	Fri, Dec 23, 2022	11.35	11.43	11.24	11.26
4487	NYSE	NFJ	Thu, Dec 22, 2022	11.34	11.34	11.16	11.31
4486	NYSE	NFJ	Wed, Dec 21, 2022	11.22	11.45	11.22	11.38
4485	NYSE	NFJ	Tue, Dec 20, 2022	11.18	11.29	11.13	11.18
4484	NYSE	NFJ	Mon, Dec 19, 2022	11.30	11.39	11.16	11.21
4483	NYSE	NFJ	Fri, Dec 16, 2022	11.39	11.49	11.26	11.34
4482	NYSE	NFJ	Thu, Dec 15, 2022	11.67	11.67	11.40	11.44
4481	NYSE	NFJ	Wed, Dec 14, 2022	11.80	11.92	11.70	11.81
4480	NYSE	NFJ	Tue, Dec 13, 2022	12.00	12.03	11.73	11.80
4479	NYSE	NFJ	Mon, Dec 12, 2022	11.49	11.65	11.49	11.64
4478	NYSE	NFJ	Fri, Dec 9, 2022	11.47	11.60	11.47	11.48
4477	NYSE	NFJ	Thu, Dec 8, 2022	11.72	11.87	11.70	11.58
4476	NYSE	NFJ	Wed, Dec 7, 2022	11.60	11.83	11.60	11.67
4475	NYSE	NFJ	Tue, Dec 6, 2022	11.82	11.90	11.61	11.65
4474	NYSE	NFJ	Mon, Dec 5, 2022	11.95	12.04	11.85	11.86
4473	NYSE	NFJ	Fri, Dec 2, 2022	11.93	12.10	11.93	12.08
4472	NYSE	NFJ	Thu, Dec 1, 2022	12.11	12.20	11.98	12.16
4471	NYSE	NFJ	Wed, Nov 30, 2022	11.68	12.09	11.68	12.06
4470	NYSE	NFJ	Tue, Nov 29, 2022	11.68	11.78	11.68	11.72
4469	NYSE	NFJ	Mon, Nov 28, 2022	11.79	11.80	11.65	11.69
4468	NYSE	NFJ	Fri, Nov 25, 2022	11.84	11.88	11.82	11.84
4467	NYSE	NFJ	Wed, Nov 23, 2022	11.77	11.86	11.77	11.82
4466	NYSE	NFJ	Tue, Nov 22, 2022	11.73	11.80	11.67	11.77
4465	NYSE	NFJ	Mon, Nov 21, 2022	11.66	11.74	11.64	11.70
4464	NYSE	NFJ	Fri, Nov 18, 2022	11.71	11.72	11.61	11.66
4463	NYSE	NFJ	Thu, Nov 17, 2022	11.53	11.66	11.52	11.60
4462	NYSE	NFJ	Wed, Nov 16, 2022	11.76	11.82	11.70	11.72
4461	NYSE	NFJ	Tue, Nov 15, 2022	11.78	11.93	11.71	11.82
4460	NYSE	NFJ	Mon, Nov 14, 2022	11.71	11.91	11.66	11.66
4459	NYSE	NFJ	Fri, Nov 11, 2022	11.64	11.78	11.54	11.74
4458	NYSE	NFJ	Thu, Nov 10, 2022	11.27	11.58	11.27	11.53
4457	NYSE	NFJ	Wed, Nov 9, 2022	11.04	11.14	10.94	10.94
4456	NYSE	NFJ	Tue, Nov 8, 2022	11.12	11.23	11.00	11.14
4455	NYSE	NFJ	Mon, Nov 7, 2022	10.93	11.09	10.90	11.08
4454	NYSE	NFJ	Fri, Nov 4, 2022	11.06	11.06	10.81	10.89
4453	NYSE	NFJ	Thu, Nov 3, 2022	10.82	10.93	10.75	10.87
4452	NYSE	NFJ	Wed, Nov 2, 2022	11.22	11.28	10.90	10.90
4451	NYSE	NFJ	Tue, Nov 1, 2022	11.34	11.34	11.18	11.26
4450	NYSE	NFJ	Mon, Oct 31, 2022	11.18	11.28	11.18	11.21
4449	NYSE	NFJ	Fri, Oct 28, 2022	11.07	11.25	11.07	11.23
4448	NYSE	NFJ	Thu, Oct 27, 2022	11.30	11.34	11.07	11.11
4447	NYSE	NFJ	Wed, Oct 26, 2022	11.11	11.37	11.11	11.25
4446	NYSE	NFJ	Tue, Oct 25, 2022	11.05	11.22	11.01	11.15
4445	NYSE	NFJ	Mon, Oct 24, 2022	11.06	11.06	10.91	11.02
4444	NYSE	NFJ	Fri, Oct 21, 2022	10.80	11.05	10.72	10.99
4443	NYSE	NFJ	Thu, Oct 20, 2022	10.76	10.96	10.75	10.79
4442	NYSE	NFJ	Wed, Oct 19, 2022	10.96	10.97	10.72	10.80
4441	NYSE	NFJ	Tue, Oct 18, 2022	10.96	11.05	10.90	11.00
4440	NYSE	NFJ	Mon, Oct 17, 2022	10.73	10.97	10.73	10.80
4439	NYSE	NFJ	Fri, Oct 14, 2022	10.98	10.98	10.56	10.59
4438	NYSE	NFJ	Thu, Oct 13, 2022	10.56	10.94	10.43	10.89
4437	NYSE	NFJ	Wed, Oct 12, 2022	10.80	10.91	10.74	10.81
4436	NYSE	NFJ	Tue, Oct 11, 2022	10.83	10.89	10.69	10.80
4435	NYSE	NFJ	Mon, Oct 10, 2022	10.99	11.00	10.83	10.85
4434	NYSE	NFJ	Fri, Oct 7, 2022	11.18	11.18	10.90	10.97
4433	NYSE	NFJ	Thu, Oct 6, 2022	11.35	11.43	11.20	11.26
4432	NYSE	NFJ	Wed, Oct 5, 2022	11.30	11.45	11.19	11.39
4431	NYSE	NFJ	Tue, Oct 4, 2022	11.11	11.37	11.11	11.37
4430	NYSE	NFJ	Mon, Oct 3, 2022	10.71	10.94	10.71	10.89
4429	NYSE	NFJ	Fri, Sep 30, 2022	10.68	10.85	10.60	10.68
4428	NYSE	NFJ	Thu, Sep 29, 2022	10.76	10.85	10.64	10.72
4427	NYSE	NFJ	Wed, Sep 28, 2022	10.70	10.99	10.67	10.91
4426	NYSE	NFJ	Tue, Sep 27, 2022	10.87	10.96	10.59	10.72
4425	NYSE	NFJ	Mon, Sep 26, 2022	10.90	11.05	10.77	10.87
4424	NYSE	NFJ	Fri, Sep 23, 2022	11.12	11.14	10.91	11.00
4423	NYSE	NFJ	Thu, Sep 22, 2022	11.20	11.24	11.10	11.18
4422	NYSE	NFJ	Wed, Sep 21, 2022	11.45	11.59	11.23	11.23
4421	NYSE	NFJ	Tue, Sep 20, 2022	11.59	11.60	11.34	11.44
4420	NYSE	NFJ	Mon, Sep 19, 2022	11.53	11.66	11.53	11.62
4419	NYSE	NFJ	Fri, Sep 16, 2022	11.61	11.70	11.55	11.66
4418	NYSE	NFJ	Thu, Sep 15, 2022	11.90	12.04	11.70	11.74
4417	NYSE	NFJ	Wed, Sep 14, 2022	12.01	12.09	11.93	11.98
4416	NYSE	NFJ	Tue, Sep 13, 2022	12.25	12.25	11.98	12.03
4415	NYSE	NFJ	Mon, Sep 12, 2022	12.42	12.52	12.33	12.44
4414	NYSE	NFJ	Fri, Sep 9, 2022	12.18	12.36	12.18	12.36
4413	NYSE	NFJ	Thu, Sep 8, 2022	12.17	12.42	12.17	12.09
4412	NYSE	NFJ	Wed, Sep 7, 2022	12.09	12.28	12.02	12.25
4411	NYSE	NFJ	Tue, Sep 6, 2022	12.13	12.18	11.99	12.04
4410	NYSE	NFJ	Fri, Sep 2, 2022	12.30	12.39	12.06	12.11
4409	NYSE	NFJ	Thu, Sep 1, 2022	12.20	12.25	12.10	12.25
4408	NYSE	NFJ	Wed, Aug 31, 2022	12.29	12.44	12.25	12.25
4407	NYSE	NFJ	Tue, Aug 30, 2022	12.50	12.52	12.25	12.28
4406	NYSE	NFJ	Mon, Aug 29, 2022	12.50	12.57	12.42	12.47
4405	NYSE	NFJ	Fri, Aug 26, 2022	12.96	12.96	12.51	12.53
4404	NYSE	NFJ	Thu, Aug 25, 2022	12.88	12.95	12.81	12.93
4403	NYSE	NFJ	Wed, Aug 24, 2022	12.75	12.86	12.75	12.77
4402	NYSE	NFJ	Tue, Aug 23, 2022	12.84	12.88	12.75	12.76
4401	NYSE	NFJ	Mon, Aug 22, 2022	12.97	13.00	12.82	12.86
4400	NYSE	NFJ	Fri, Aug 19, 2022	13.23	13.28	13.07	13.12
4399	NYSE	NFJ	Thu, Aug 18, 2022	13.28	13.39	13.26	13.26
4398	NYSE	NFJ	Wed, Aug 17, 2022	13.32	13.44	13.21	13.30
4397	NYSE	NFJ	Tue, Aug 16, 2022	13.40	13.54	13.34	13.44
4396	NYSE	NFJ	Mon, Aug 15, 2022	13.35	13.54	13.30	13.45
4395	NYSE	NFJ	Fri, Aug 12, 2022	13.27	13.35	13.25	13.35
4394	NYSE	NFJ	Thu, Aug 11, 2022	13.26	13.35	13.17	13.19
4393	NYSE	NFJ	Wed, Aug 10, 2022	13.11	13.20	13.03	13.19
4392	NYSE	NFJ	Tue, Aug 9, 2022	13.04	13.07	12.90	12.91
4391	NYSE	NFJ	Mon, Aug 8, 2022	13.14	13.21	13.01	13.07
4390	NYSE	NFJ	Fri, Aug 5, 2022	12.93	13.10	12.93	13.03
4389	NYSE	NFJ	Thu, Aug 4, 2022	13.00	13.11	12.98	13.03
4388	NYSE	NFJ	Wed, Aug 3, 2022	12.89	13.04	12.89	12.99
4387	NYSE	NFJ	Tue, Aug 2, 2022	12.73	12.99	12.72	12.83
4386	NYSE	NFJ	Mon, Aug 1, 2022	12.78	12.90	12.71	12.82
4385	NYSE	NFJ	Fri, Jul 29, 2022	12.70	12.86	12.64	12.82
4384	NYSE	NFJ	Thu, Jul 28, 2022	12.64	12.70	12.47	12.66
4383	NYSE	NFJ	Wed, Jul 27, 2022	12.36	12.64	12.36	12.60
4382	NYSE	NFJ	Tue, Jul 26, 2022	12.44	12.44	12.25	12.32
4381	NYSE	NFJ	Mon, Jul 25, 2022	12.52	12.61	12.43	12.48
4380	NYSE	NFJ	Fri, Jul 22, 2022	12.62	12.70	12.43	12.51
4379	NYSE	NFJ	Thu, Jul 21, 2022	12.36	12.47	12.26	12.47
4378	NYSE	NFJ	Wed, Jul 20, 2022	12.36	12.44	12.26	12.37
4377	NYSE	NFJ	Tue, Jul 19, 2022	12.16	12.29	12.15	12.29
4376	NYSE	NFJ	Mon, Jul 18, 2022	12.23	12.31	12.00	12.05
4375	NYSE	NFJ	Fri, Jul 15, 2022	11.96	12.12	11.94	12.09
4374	NYSE	NFJ	Thu, Jul 14, 2022	11.70	11.92	11.62	11.83
4373	NYSE	NFJ	Wed, Jul 13, 2022	11.67	11.94	11.62	11.80
4372	NYSE	NFJ	Tue, Jul 12, 2022	11.96	12.07	11.78	11.79
4371	NYSE	NFJ	Mon, Jul 11, 2022	12.15	12.28	11.90	11.91
4370	NYSE	NFJ	Fri, Jul 8, 2022	12.06	12.20	11.97	12.15
4369	NYSE	NFJ	Thu, Jul 7, 2022	11.90	12.09	11.90	12.06
4368	NYSE	NFJ	Wed, Jul 6, 2022	11.89	11.98	11.83	11.87
4367	NYSE	NFJ	Tue, Jul 5, 2022	11.76	11.87	11.56	11.85
4366	NYSE	NFJ	Fri, Jul 1, 2022	11.57	11.78	11.56	11.76
4365	NYSE	NFJ	Thu, Jun 30, 2022	11.57	11.69	11.49	11.54
4364	NYSE	NFJ	Wed, Jun 29, 2022	11.76	11.85	11.66	11.70
4363	NYSE	NFJ	Tue, Jun 28, 2022	12.02	12.14	11.76	11.76
4362	NYSE	NFJ	Mon, Jun 27, 2022	12.09	12.09	11.95	11.99
4361	NYSE	NFJ	Fri, Jun 24, 2022	11.92	12.06	11.90	12.03
4360	NYSE	NFJ	Thu, Jun 23, 2022	11.41	11.69	11.33	11.69
4359	NYSE	NFJ	Wed, Jun 22, 2022	11.38	11.50	11.34	11.37
4358	NYSE	NFJ	Tue, Jun 21, 2022	11.40	11.57	11.40	11.46
4357	NYSE	NFJ	Fri, Jun 17, 2022	11.19	11.40	11.19	11.31
4356	NYSE	NFJ	Thu, Jun 16, 2022	11.59	11.59	11.14	11.17
4355	NYSE	NFJ	Wed, Jun 15, 2022	11.58	11.87	11.47	11.80
4354	NYSE	NFJ	Tue, Jun 14, 2022	11.36	11.51	11.31	11.41
4353	NYSE	NFJ	Mon, Jun 13, 2022	11.70	11.70	11.34	11.39
4352	NYSE	NFJ	Fri, Jun 10, 2022	12.20	12.25	12.00	12.01
4351	NYSE	NFJ	Thu, Jun 9, 2022	12.75	12.85	12.60	12.38
4350	NYSE	NFJ	Wed, Jun 8, 2022	12.90	12.95	12.78	12.78
4349	NYSE	NFJ	Tue, Jun 7, 2022	12.74	12.95	12.66	12.93
4348	NYSE	NFJ	Mon, Jun 6, 2022	12.76	12.92	12.72	12.74
4347	NYSE	NFJ	Fri, Jun 3, 2022	12.80	12.83	12.66	12.68
4346	NYSE	NFJ	Thu, Jun 2, 2022	12.61	12.91	12.58	12.89
4345	NYSE	NFJ	Wed, Jun 1, 2022	12.83	12.89	12.58	12.66
4344	NYSE	NFJ	Tue, May 31, 2022	12.89	12.92	12.73	12.77
4343	NYSE	NFJ	Fri, May 27, 2022	12.67	12.94	12.67	12.92
4342	NYSE	NFJ	Thu, May 26, 2022	12.35	12.65	12.35	12.62
4341	NYSE	NFJ	Wed, May 25, 2022	12.10	12.40	12.08	12.35
4340	NYSE	NFJ	Tue, May 24, 2022	12.22	12.25	12.07	12.18
4339	NYSE	NFJ	Mon, May 23, 2022	12.27	12.39	12.20	12.33
4338	NYSE	NFJ	Fri, May 20, 2022	12.24	12.28	11.87	12.19
4337	NYSE	NFJ	Thu, May 19, 2022	11.96	12.18	11.87	12.10
4336	NYSE	NFJ	Wed, May 18, 2022	12.30	12.32	11.94	12.01
4335	NYSE	NFJ	Tue, May 17, 2022	12.17	12.42	12.17	12.34
4334	NYSE	NFJ	Mon, May 16, 2022	12.05	12.22	11.97	12.03
4333	NYSE	NFJ	Fri, May 13, 2022	11.95	12.17	11.92	12.12
4332	NYSE	NFJ	Thu, May 12, 2022	11.86	12.04	11.66	11.83
4331	NYSE	NFJ	Wed, May 11, 2022	12.17	12.33	11.91	11.91
4330	NYSE	NFJ	Tue, May 10, 2022	12.26	12.55	12.11	12.17
4329	NYSE	NFJ	Mon, May 9, 2022	12.54	12.57	12.13	12.16
4328	NYSE	NFJ	Fri, May 6, 2022	12.85	12.85	12.59	12.72
4327	NYSE	NFJ	Thu, May 5, 2022	13.07	13.11	12.76	12.88
4326	NYSE	NFJ	Wed, May 4, 2022	13.07	13.21	12.82	13.17
4325	NYSE	NFJ	Tue, May 3, 2022	13.06	13.15	12.96	13.04
4324	NYSE	NFJ	Mon, May 2, 2022	12.94	13.05	12.77	13.01
4323	NYSE	NFJ	Fri, Apr 29, 2022	13.27	13.30	12.92	12.95
4322	NYSE	NFJ	Thu, Apr 28, 2022	13.13	13.37	13.03	13.34
4321	NYSE	NFJ	Wed, Apr 27, 2022	13.04	13.21	12.98	13.01
4320	NYSE	NFJ	Tue, Apr 26, 2022	13.28	13.35	13.00	13.01
4319	NYSE	NFJ	Mon, Apr 25, 2022	13.30	13.33	13.07	13.30
4318	NYSE	NFJ	Fri, Apr 22, 2022	13.63	13.71	13.28	13.33
4317	NYSE	NFJ	Thu, Apr 21, 2022	13.98	14.00	13.61	13.63
4316	NYSE	NFJ	Wed, Apr 20, 2022	14.00	14.02	13.82	13.88
4315	NYSE	NFJ	Tue, Apr 19, 2022	13.80	13.91	13.75	13.89
4314	NYSE	NFJ	Mon, Apr 18, 2022	13.92	13.98	13.74	13.80
4313	NYSE	NFJ	Thu, Apr 14, 2022	14.08	14.16	13.90	13.90
4312	NYSE	NFJ	Wed, Apr 13, 2022	13.99	14.06	13.90	14.05
4311	NYSE	NFJ	Tue, Apr 12, 2022	14.09	14.17	13.85	13.97
4310	NYSE	NFJ	Mon, Apr 11, 2022	14.06	14.09	13.90	13.93
4309	NYSE	NFJ	Fri, Apr 8, 2022	14.09	14.15	13.98	14.06
4308	NYSE	NFJ	Thu, Apr 7, 2022	14.08	14.19	13.86	14.12
4307	NYSE	NFJ	Wed, Apr 6, 2022	14.26	14.31	14.00	14.07
4306	NYSE	NFJ	Tue, Apr 5, 2022	14.57	14.62	14.32	14.34
4305	NYSE	NFJ	Mon, Apr 4, 2022	14.55	14.61	14.47	14.59
4304	NYSE	NFJ	Fri, Apr 1, 2022	14.43	14.64	14.37	14.47
4303	NYSE	NFJ	Thu, Mar 31, 2022	14.53	14.63	14.39	14.39
4302	NYSE	NFJ	Wed, Mar 30, 2022	14.61	14.65	14.41	14.49
4301	NYSE	NFJ	Tue, Mar 29, 2022	14.55	14.68	14.46	14.59
4300	NYSE	NFJ	Mon, Mar 28, 2022	14.32	14.41	14.19	14.40
4299	NYSE	NFJ	Fri, Mar 25, 2022	14.28	14.40	14.18	14.30
4298	NYSE	NFJ	Thu, Mar 24, 2022	14.15	14.23	14.09	14.16
4297	NYSE	NFJ	Wed, Mar 23, 2022	14.36	14.38	14.13	14.13
4296	NYSE	NFJ	Tue, Mar 22, 2022	14.34	14.43	14.29	14.36
4295	NYSE	NFJ	Mon, Mar 21, 2022	14.47	14.59	14.16	14.27
4294	NYSE	NFJ	Fri, Mar 18, 2022	14.21	14.44	14.07	14.42
4293	NYSE	NFJ	Thu, Mar 17, 2022	14.03	14.21	13.93	14.20
4292	NYSE	NFJ	Wed, Mar 16, 2022	13.83	14.00	13.66	13.98
4291	NYSE	NFJ	Tue, Mar 15, 2022	13.07	13.50	13.00	13.47
4290	NYSE	NFJ	Mon, Mar 14, 2022	13.24	13.38	12.87	12.97
4289	NYSE	NFJ	Fri, Mar 11, 2022	13.52	13.65	13.24	13.27
4288	NYSE	NFJ	Thu, Mar 10, 2022	13.68	13.71	13.51	13.46
4287	NYSE	NFJ	Wed, Mar 9, 2022	13.63	13.81	13.61	13.78
4286	NYSE	NFJ	Tue, Mar 8, 2022	13.55	13.71	13.30	13.46
4285	NYSE	NFJ	Mon, Mar 7, 2022	13.85	13.94	13.54	13.55
4284	NYSE	NFJ	Fri, Mar 4, 2022	13.96	13.97	13.75	13.92
4283	NYSE	NFJ	Thu, Mar 3, 2022	14.25	14.29	13.96	14.02
4282	NYSE	NFJ	Wed, Mar 2, 2022	13.96	14.20	13.92	14.16
4281	NYSE	NFJ	Tue, Mar 1, 2022	14.04	14.09	13.84	13.90
4280	NYSE	NFJ	Mon, Feb 28, 2022	13.96	14.21	13.89	14.09
4279	NYSE	NFJ	Fri, Feb 25, 2022	13.88	14.18	13.85	14.11
4278	NYSE	NFJ	Thu, Feb 24, 2022	13.20	13.88	13.03	13.88
4277	NYSE	NFJ	Wed, Feb 23, 2022	13.90	14.01	13.53	13.56
4276	NYSE	NFJ	Tue, Feb 22, 2022	14.08	14.16	13.64	13.82
4275	NYSE	NFJ	Fri, Feb 18, 2022	14.22	14.26	14.03	14.12
4274	NYSE	NFJ	Thu, Feb 17, 2022	14.46	14.46	14.20	14.22
4273	NYSE	NFJ	Wed, Feb 16, 2022	14.53	14.56	14.35	14.52
4272	NYSE	NFJ	Tue, Feb 15, 2022	14.39	14.58	14.39	14.55
4271	NYSE	NFJ	Mon, Feb 14, 2022	14.37	14.46	14.21	14.24
4270	NYSE	NFJ	Fri, Feb 11, 2022	14.74	14.82	14.34	14.36
4269	NYSE	NFJ	Thu, Feb 10, 2022	14.84	15.04	14.66	14.72
4268	NYSE	NFJ	Wed, Feb 9, 2022	14.73	15.00	14.73	15.00
4267	NYSE	NFJ	Tue, Feb 8, 2022	14.50	14.67	14.44	14.67
4266	NYSE	NFJ	Mon, Feb 7, 2022	14.74	14.75	14.44	14.48
4265	NYSE	NFJ	Fri, Feb 4, 2022	14.46	14.79	14.46	14.69
4264	NYSE	NFJ	Thu, Feb 3, 2022	14.65	14.76	14.49	14.50
4263	NYSE	NFJ	Wed, Feb 2, 2022	14.83	14.91	14.68	14.81
4262	NYSE	NFJ	Tue, Feb 1, 2022	14.76	14.84	14.59	14.75
4261	NYSE	NFJ	Mon, Jan 31, 2022	14.34	14.73	14.34	14.73
4260	NYSE	NFJ	Fri, Jan 28, 2022	14.09	14.33	13.93	14.30
4259	NYSE	NFJ	Thu, Jan 27, 2022	14.20	14.36	14.04	14.10
4258	NYSE	NFJ	Wed, Jan 26, 2022	14.35	14.60	14.01	14.13
4257	NYSE	NFJ	Tue, Jan 25, 2022	14.05	14.37	13.92	14.20
4256	NYSE	NFJ	Mon, Jan 24, 2022	14.01	14.38	13.48	14.38
4255	NYSE	NFJ	Fri, Jan 21, 2022	14.72	14.83	14.12	14.17
4254	NYSE	NFJ	Thu, Jan 20, 2022	15.13	15.25	14.80	14.80
4253	NYSE	NFJ	Wed, Jan 19, 2022	15.16	15.45	15.00	15.01
4252	NYSE	NFJ	Tue, Jan 18, 2022	15.39	15.41	15.07	15.10
4251	NYSE	NFJ	Fri, Jan 14, 2022	15.38	15.58	15.26	15.58
4250	NYSE	NFJ	Thu, Jan 13, 2022	15.79	15.82	15.45	15.47
4249	NYSE	NFJ	Wed, Jan 12, 2022	15.95	16.09	15.68	15.69
4248	NYSE	NFJ	Tue, Jan 11, 2022	15.79	16.00	15.64	15.95
4247	NYSE	NFJ	Mon, Jan 10, 2022	15.57	15.78	15.31	15.78
4246	NYSE	NFJ	Fri, Jan 7, 2022	15.84	15.89	15.63	15.68
4245	NYSE	NFJ	Thu, Jan 6, 2022	15.66	15.80	15.51	15.73
4244	NYSE	NFJ	Wed, Jan 5, 2022	15.98	15.98	15.64	15.66
4243	NYSE	NFJ	Tue, Jan 4, 2022	16.16	16.16	15.84	15.99
4242	NYSE	NFJ	Mon, Jan 3, 2022	16.11	16.19	15.99	16.15
4241	NYSE	NFJ	Fri, Dec 31, 2021	16.04	16.18	16.04	16.06
4240	NYSE	NFJ	Thu, Dec 30, 2021	16.14	16.16	16.07	16.14
4239	NYSE	NFJ	Wed, Dec 29, 2021	16.14	16.17	16.02	16.16
4238	NYSE	NFJ	Tue, Dec 28, 2021	16.03	16.13	15.99	16.09
4237	NYSE	NFJ	Mon, Dec 27, 2021	15.86	16.08	15.86	16.00
4236	NYSE	NFJ	Thu, Dec 23, 2021	15.67	15.85	15.67	15.85
4235	NYSE	NFJ	Wed, Dec 22, 2021	15.52	15.61	15.46	15.61
4234	NYSE	NFJ	Tue, Dec 21, 2021	15.39	15.53	15.36	15.51
4233	NYSE	NFJ	Mon, Dec 20, 2021	15.42	15.46	15.21	15.27
4232	NYSE	NFJ	Fri, Dec 17, 2021	15.48	15.66	15.35	15.59
4231	NYSE	NFJ	Thu, Dec 16, 2021	15.90	15.90	15.66	15.51
4230	NYSE	NFJ	Wed, Dec 15, 2021	15.56	15.83	15.46	15.83
4229	NYSE	NFJ	Tue, Dec 14, 2021	15.63	15.68	15.43	15.52
4228	NYSE	NFJ	Mon, Dec 13, 2021	15.70	15.73	15.59	15.67
4227	NYSE	NFJ	Fri, Dec 10, 2021	15.75	15.79	15.63	15.67
4226	NYSE	NFJ	Thu, Dec 9, 2021	15.84	15.84	15.66	15.70
4225	NYSE	NFJ	Wed, Dec 8, 2021	15.86	15.88	15.78	15.87
4224	NYSE	NFJ	Tue, Dec 7, 2021	15.69	15.84	15.63	15.79
4223	NYSE	NFJ	Mon, Dec 6, 2021	15.44	15.55	15.24	15.55
4222	NYSE	NFJ	Fri, Dec 3, 2021	15.63	15.64	15.24	15.38
4221	NYSE	NFJ	Thu, Dec 2, 2021	15.36	15.61	15.35	15.56
4220	NYSE	NFJ	Wed, Dec 1, 2021	15.76	15.78	15.37	15.37
4219	NYSE	NFJ	Tue, Nov 30, 2021	15.79	15.87	15.54	15.65
4218	NYSE	NFJ	Mon, Nov 29, 2021	15.78	15.85	15.61	15.81
4217	NYSE	NFJ	Fri, Nov 26, 2021	15.75	15.75	15.57	15.70
4216	NYSE	NFJ	Wed, Nov 24, 2021	15.78	15.99	15.73	15.94
4215	NYSE	NFJ	Tue, Nov 23, 2021	15.82	15.98	15.69	15.80
4214	NYSE	NFJ	Mon, Nov 22, 2021	16.08	16.12	15.85	15.88
4213	NYSE	NFJ	Fri, Nov 19, 2021	16.04	16.06	16.02	16.04
4212	NYSE	NFJ	Thu, Nov 18, 2021	16.07	16.08	15.92	16.00
4211	NYSE	NFJ	Wed, Nov 17, 2021	16.06	16.07	16.01	16.05
4210	NYSE	NFJ	Tue, Nov 16, 2021	16.06	16.10	16.03	16.05
4209	NYSE	NFJ	Mon, Nov 15, 2021	16.00	16.05	15.98	16.05
4208	NYSE	NFJ	Fri, Nov 12, 2021	15.96	16.01	15.90	15.99
4207	NYSE	NFJ	Thu, Nov 11, 2021	15.85	15.95	15.85	15.93
4206	NYSE	NFJ	Wed, Nov 10, 2021	15.93	16.00	15.81	15.82
4205	NYSE	NFJ	Tue, Nov 9, 2021	15.96	15.96	15.79	15.94
4204	NYSE	NFJ	Mon, Nov 8, 2021	15.91	15.94	15.87	15.91
4203	NYSE	NFJ	Fri, Nov 5, 2021	15.95	15.99	15.86	15.86
4202	NYSE	NFJ	Thu, Nov 4, 2021	15.85	15.92	15.85	15.88
4201	NYSE	NFJ	Wed, Nov 3, 2021	15.80	15.90	15.73	15.89
4200	NYSE	NFJ	Tue, Nov 2, 2021	15.83	15.83	15.73	15.76
4199	NYSE	NFJ	Mon, Nov 1, 2021	15.75	15.82	15.74	15.82
4198	NYSE	NFJ	Fri, Oct 29, 2021	15.64	15.74	15.64	15.74
4197	NYSE	NFJ	Thu, Oct 28, 2021	15.58	15.67	15.50	15.66
4196	NYSE	NFJ	Wed, Oct 27, 2021	15.67	15.67	15.49	15.51
4195	NYSE	NFJ	Tue, Oct 26, 2021	15.65	15.72	15.56	15.61
4194	NYSE	NFJ	Mon, Oct 25, 2021	15.60	15.61	15.52	15.60
4193	NYSE	NFJ	Fri, Oct 22, 2021	15.42	15.54	15.39	15.54
4192	NYSE	NFJ	Thu, Oct 21, 2021	15.41	15.46	15.38	15.41
4191	NYSE	NFJ	Wed, Oct 20, 2021	15.41	15.51	15.41	15.45
4190	NYSE	NFJ	Tue, Oct 19, 2021	15.47	15.50	15.41	15.46
4189	NYSE	NFJ	Mon, Oct 18, 2021	15.30	15.40	15.21	15.39
4188	NYSE	NFJ	Fri, Oct 15, 2021	15.28	15.35	15.26	15.32
4187	NYSE	NFJ	Thu, Oct 14, 2021	15.12	15.20	15.05	15.18
4186	NYSE	NFJ	Wed, Oct 13, 2021	14.91	14.97	14.84	14.97
4185	NYSE	NFJ	Tue, Oct 12, 2021	14.91	14.91	14.82	14.84
4184	NYSE	NFJ	Mon, Oct 11, 2021	14.96	15.00	14.86	14.87
4183	NYSE	NFJ	Fri, Oct 8, 2021	15.02	15.02	14.89	14.92
4182	NYSE	NFJ	Thu, Oct 7, 2021	14.92	15.05	14.92	14.97
4181	NYSE	NFJ	Wed, Oct 6, 2021	14.71	14.82	14.64	14.82
4180	NYSE	NFJ	Tue, Oct 5, 2021	14.62	14.79	14.62	14.74
4179	NYSE	NFJ	Mon, Oct 4, 2021	14.80	14.85	14.59	14.62
4178	NYSE	NFJ	Fri, Oct 1, 2021	14.85	14.90	14.70	14.85
4177	NYSE	NFJ	Thu, Sep 30, 2021	14.95	14.99	14.74	14.83
4176	NYSE	NFJ	Wed, Sep 29, 2021	14.94	14.99	14.89	14.92
4175	NYSE	NFJ	Tue, Sep 28, 2021	15.10	15.15	14.82	14.91
4174	NYSE	NFJ	Mon, Sep 27, 2021	15.25	15.27	15.14	15.15
4173	NYSE	NFJ	Fri, Sep 24, 2021	15.34	15.42	15.22	15.27
4172	NYSE	NFJ	Thu, Sep 23, 2021	15.22	15.32	15.19	15.31
4171	NYSE	NFJ	Wed, Sep 22, 2021	15.11	15.21	15.07	15.17
4170	NYSE	NFJ	Tue, Sep 21, 2021	15.07	15.18	15.04	15.07
4169	NYSE	NFJ	Mon, Sep 20, 2021	15.16	15.17	14.89	15.02
4168	NYSE	NFJ	Fri, Sep 17, 2021	15.46	15.46	15.31	15.32
4167	NYSE	NFJ	Thu, Sep 16, 2021	15.37	15.45	15.34	15.43
4166	NYSE	NFJ	Wed, Sep 15, 2021	15.33	15.42	15.31	15.40
4165	NYSE	NFJ	Tue, Sep 14, 2021	15.41	15.48	15.33	15.36
4164	NYSE	NFJ	Mon, Sep 13, 2021	15.56	15.56	15.34	15.39
4163	NYSE	NFJ	Fri, Sep 10, 2021	15.59	15.59	15.45	15.47
4162	NYSE	NFJ	Thu, Sep 9, 2021	15.77	15.78	15.70	15.50
4161	NYSE	NFJ	Wed, Sep 8, 2021	15.71	15.75	15.64	15.72
4160	NYSE	NFJ	Tue, Sep 7, 2021	15.75	15.78	15.68	15.72
4159	NYSE	NFJ	Fri, Sep 3, 2021	15.60	15.83	15.60	15.80
4158	NYSE	NFJ	Thu, Sep 2, 2021	15.75	15.75	15.69	15.73
4157	NYSE	NFJ	Wed, Sep 1, 2021	15.67	15.75	15.64	15.71
4156	NYSE	NFJ	Tue, Aug 31, 2021	15.76	15.76	15.61	15.64
4155	NYSE	NFJ	Mon, Aug 30, 2021	15.69	15.76	15.68	15.76
4154	NYSE	NFJ	Fri, Aug 27, 2021	15.53	15.66	15.52	15.66
4153	NYSE	NFJ	Thu, Aug 26, 2021	15.58	15.61	15.50	15.53
4152	NYSE	NFJ	Wed, Aug 25, 2021	15.62	15.64	15.56	15.57
4151	NYSE	NFJ	Tue, Aug 24, 2021	15.64	15.68	15.56	15.56
4150	NYSE	NFJ	Mon, Aug 23, 2021	15.54	15.61	15.51	15.59
4149	NYSE	NFJ	Fri, Aug 20, 2021	15.35	15.49	15.33	15.45
4148	NYSE	NFJ	Thu, Aug 19, 2021	15.30	15.39	15.21	15.34
4147	NYSE	NFJ	Wed, Aug 18, 2021	15.51	15.60	15.36	15.36
4146	NYSE	NFJ	Tue, Aug 17, 2021	15.50	15.58	15.41	15.52
4145	NYSE	NFJ	Mon, Aug 16, 2021	15.56	15.59	15.49	15.54
4144	NYSE	NFJ	Fri, Aug 13, 2021	15.56	15.60	15.54	15.58
4143	NYSE	NFJ	Thu, Aug 12, 2021	15.55	15.57	15.51	15.56
4142	NYSE	NFJ	Wed, Aug 11, 2021	15.53	15.53	15.47	15.53
4141	NYSE	NFJ	Tue, Aug 10, 2021	15.50	15.53	15.43	15.46
4140	NYSE	NFJ	Mon, Aug 9, 2021	15.38	15.47	15.31	15.47
4139	NYSE	NFJ	Fri, Aug 6, 2021	15.35	15.35	15.30	15.33
4138	NYSE	NFJ	Thu, Aug 5, 2021	15.25	15.34	15.22	15.34
4137	NYSE	NFJ	Wed, Aug 4, 2021	15.21	15.27	15.12	15.19
4136	NYSE	NFJ	Tue, Aug 3, 2021	15.28	15.28	15.17	15.25
4135	NYSE	NFJ	Mon, Aug 2, 2021	15.26	15.28	15.20	15.21
4134	NYSE	NFJ	Fri, Jul 30, 2021	15.22	15.26	15.18	15.21
4133	NYSE	NFJ	Thu, Jul 29, 2021	15.22	15.29	15.16	15.24
4132	NYSE	NFJ	Wed, Jul 28, 2021	15.11	15.24	15.11	15.18
4131	NYSE	NFJ	Tue, Jul 27, 2021	15.22	15.23	15.08	15.12
4130	NYSE	NFJ	Mon, Jul 26, 2021	15.27	15.30	15.18	15.26
4129	NYSE	NFJ	Fri, Jul 23, 2021	15.21	15.28	15.18	15.25
4128	NYSE	NFJ	Thu, Jul 22, 2021	15.11	15.15	15.05	15.14
4127	NYSE	NFJ	Wed, Jul 21, 2021	15.11	15.15	15.00	15.10
4126	NYSE	NFJ	Tue, Jul 20, 2021	14.90	15.08	14.90	15.04
4125	NYSE	NFJ	Mon, Jul 19, 2021	14.90	14.92	14.75	14.87
4124	NYSE	NFJ	Fri, Jul 16, 2021	15.08	15.13	14.88	15.03
4123	NYSE	NFJ	Thu, Jul 15, 2021	15.14	15.18	15.06	15.06
4122	NYSE	NFJ	Wed, Jul 14, 2021	15.14	15.21	15.14	15.16
4121	NYSE	NFJ	Tue, Jul 13, 2021	15.10	15.17	15.06	15.06
4120	NYSE	NFJ	Mon, Jul 12, 2021	15.25	15.34	15.11	15.16
4119	NYSE	NFJ	Fri, Jul 9, 2021	15.22	15.29	15.18	15.24
4118	NYSE	NFJ	Thu, Jul 8, 2021	15.17	15.22	15.10	15.10
4117	NYSE	NFJ	Wed, Jul 7, 2021	15.31	15.35	15.22	15.30
4116	NYSE	NFJ	Tue, Jul 6, 2021	15.19	15.30	15.17	15.29
4115	NYSE	NFJ	Fri, Jul 2, 2021	15.18	15.26	15.13	15.16
4114	NYSE	NFJ	Thu, Jul 1, 2021	15.14	15.21	15.10	15.10
4113	NYSE	NFJ	Wed, Jun 30, 2021	15.20	15.26	15.06	15.07
4112	NYSE	NFJ	Tue, Jun 29, 2021	15.20	15.26	15.07	15.17
4111	NYSE	NFJ	Mon, Jun 28, 2021	15.15	15.25	15.08	15.20
4110	NYSE	NFJ	Fri, Jun 25, 2021	15.09	15.13	15.01	15.10
4109	NYSE	NFJ	Thu, Jun 24, 2021	14.93	14.99	14.89	14.98
4108	NYSE	NFJ	Wed, Jun 23, 2021	14.87	14.92	14.80	14.85
4107	NYSE	NFJ	Tue, Jun 22, 2021	14.70	14.83	14.69	14.83
4106	NYSE	NFJ	Mon, Jun 21, 2021	14.57	14.73	14.51	14.71
4105	NYSE	NFJ	Fri, Jun 18, 2021	14.63	14.68	14.48	14.49
4104	NYSE	NFJ	Thu, Jun 17, 2021	14.66	14.73	14.58	14.69
4103	NYSE	NFJ	Wed, Jun 16, 2021	14.77	14.82	14.63	14.65
4102	NYSE	NFJ	Tue, Jun 15, 2021	14.87	14.87	14.71	14.72
4101	NYSE	NFJ	Mon, Jun 14, 2021	14.86	14.88	14.76	14.80
4100	NYSE	NFJ	Fri, Jun 11, 2021	14.82	14.86	14.81	14.86
4099	NYSE	NFJ	Thu, Jun 10, 2021	14.94	15.04	14.89	14.82
4098	NYSE	NFJ	Wed, Jun 9, 2021	14.86	14.90	14.81	14.86
4097	NYSE	NFJ	Tue, Jun 8, 2021	14.83	14.85	14.77	14.80
4096	NYSE	NFJ	Mon, Jun 7, 2021	14.70	14.79	14.62	14.76
4095	NYSE	NFJ	Fri, Jun 4, 2021	14.70	14.73	14.66	14.70
4094	NYSE	NFJ	Thu, Jun 3, 2021	14.65	14.73	14.61	14.67
4093	NYSE	NFJ	Wed, Jun 2, 2021	14.65	14.70	14.64	14.67
4092	NYSE	NFJ	Tue, Jun 1, 2021	14.52	14.73	14.41	14.68
4091	NYSE	NFJ	Fri, May 28, 2021	14.50	14.60	14.47	14.52
4090	NYSE	NFJ	Thu, May 27, 2021	14.62	14.64	14.57	14.58
4089	NYSE	NFJ	Wed, May 26, 2021	14.60	14.63	14.56	14.57
4088	NYSE	NFJ	Tue, May 25, 2021	14.64	14.64	14.55	14.57
4087	NYSE	NFJ	Mon, May 24, 2021	14.55	14.60	14.54	14.58
4086	NYSE	NFJ	Fri, May 21, 2021	14.45	14.49	14.43	14.44
4085	NYSE	NFJ	Thu, May 20, 2021	14.33	14.45	14.33	14.42
4084	NYSE	NFJ	Wed, May 19, 2021	14.22	14.28	14.16	14.26
4083	NYSE	NFJ	Tue, May 18, 2021	14.33	14.44	14.30	14.35
4082	NYSE	NFJ	Mon, May 17, 2021	14.18	14.31	14.14	14.31
4081	NYSE	NFJ	Fri, May 14, 2021	14.14	14.20	14.08	14.18
4080	NYSE	NFJ	Thu, May 13, 2021	13.95	14.08	13.95	14.02
4079	NYSE	NFJ	Wed, May 12, 2021	14.14	14.24	13.92	13.93
4078	NYSE	NFJ	Tue, May 11, 2021	14.25	14.29	14.10	14.25
4077	NYSE	NFJ	Mon, May 10, 2021	14.54	14.57	14.40	14.44
4076	NYSE	NFJ	Fri, May 7, 2021	14.49	14.60	14.46	14.55
4075	NYSE	NFJ	Thu, May 6, 2021	14.54	14.54	14.36	14.44
4074	NYSE	NFJ	Wed, May 5, 2021	14.53	14.54	14.43	14.51
4073	NYSE	NFJ	Tue, May 4, 2021	14.50	14.51	14.34	14.49
4072	NYSE	NFJ	Mon, May 3, 2021	14.62	14.70	14.50	14.53
4071	NYSE	NFJ	Fri, Apr 30, 2021	14.67	14.69	14.53	14.55
4070	NYSE	NFJ	Thu, Apr 29, 2021	14.74	14.75	14.63	14.70
4069	NYSE	NFJ	Wed, Apr 28, 2021	14.66	14.68	14.57	14.65
4068	NYSE	NFJ	Tue, Apr 27, 2021	14.65	14.66	14.56	14.61
4067	NYSE	NFJ	Mon, Apr 26, 2021	14.60	14.67	14.56	14.63
4066	NYSE	NFJ	Fri, Apr 23, 2021	14.55	14.62	14.53	14.56
4065	NYSE	NFJ	Thu, Apr 22, 2021	14.49	14.60	14.42	14.46
4064	NYSE	NFJ	Wed, Apr 21, 2021	14.44	14.53	14.44	14.50
4063	NYSE	NFJ	Tue, Apr 20, 2021	14.46	14.49	14.40	14.43
4062	NYSE	NFJ	Mon, Apr 19, 2021	14.54	14.54	14.44	14.46
4061	NYSE	NFJ	Fri, Apr 16, 2021	14.67	14.67	14.49	14.52
4060	NYSE	NFJ	Thu, Apr 15, 2021	14.56	14.58	14.45	14.58
4059	NYSE	NFJ	Wed, Apr 14, 2021	14.50	14.50	14.42	14.46
4058	NYSE	NFJ	Tue, Apr 13, 2021	14.42	14.49	14.42	14.46
4057	NYSE	NFJ	Mon, Apr 12, 2021	14.38	14.39	14.31	14.38
4056	NYSE	NFJ	Fri, Apr 9, 2021	14.32	14.35	14.26	14.33
4055	NYSE	NFJ	Thu, Apr 8, 2021	14.25	14.33	14.25	14.32
4054	NYSE	NFJ	Wed, Apr 7, 2021	14.22	14.24	14.17	14.18
4053	NYSE	NFJ	Tue, Apr 6, 2021	14.12	14.23	14.12	14.17
4052	NYSE	NFJ	Mon, Apr 5, 2021	14.00	14.12	13.98	14.06
4051	NYSE	NFJ	Thu, Apr 1, 2021	13.78	14.00	13.78	13.96
4050	NYSE	NFJ	Wed, Mar 31, 2021	13.67	13.82	13.67	13.78
4049	NYSE	NFJ	Tue, Mar 30, 2021	13.67	13.69	13.59	13.67
4048	NYSE	NFJ	Mon, Mar 29, 2021	13.60	13.69	13.59	13.68
4047	NYSE	NFJ	Fri, Mar 26, 2021	13.57	13.64	13.53	13.64
4046	NYSE	NFJ	Thu, Mar 25, 2021	13.36	13.47	13.28	13.47
4045	NYSE	NFJ	Wed, Mar 24, 2021	13.49	13.60	13.44	13.45
4044	NYSE	NFJ	Tue, Mar 23, 2021	13.58	13.58	13.44	13.45
4043	NYSE	NFJ	Mon, Mar 22, 2021	13.51	13.59	13.51	13.59
4042	NYSE	NFJ	Fri, Mar 19, 2021	13.44	13.52	13.40	13.48
4041	NYSE	NFJ	Thu, Mar 18, 2021	13.51	13.59	13.45	13.47
4040	NYSE	NFJ	Wed, Mar 17, 2021	13.62	13.62	13.47	13.57
4039	NYSE	NFJ	Tue, Mar 16, 2021	13.65	13.70	13.61	13.62
4038	NYSE	NFJ	Mon, Mar 15, 2021	13.57	13.62	13.55	13.62
4037	NYSE	NFJ	Fri, Mar 12, 2021	13.52	13.62	13.44	13.57
4036	NYSE	NFJ	Thu, Mar 11, 2021	13.70	13.81	13.70	13.52
4035	NYSE	NFJ	Wed, Mar 10, 2021	13.57	13.63	13.50	13.61
4034	NYSE	NFJ	Tue, Mar 9, 2021	13.35	13.54	13.35	13.46
4033	NYSE	NFJ	Mon, Mar 8, 2021	13.39	13.43	13.20	13.22
4032	NYSE	NFJ	Fri, Mar 5, 2021	13.45	13.51	13.03	13.36
4031	NYSE	NFJ	Thu, Mar 4, 2021	13.65	13.65	13.26	13.35
4030	NYSE	NFJ	Wed, Mar 3, 2021	13.74	13.74	13.62	13.65
4029	NYSE	NFJ	Tue, Mar 2, 2021	13.84	13.84	13.66	13.72
4028	NYSE	NFJ	Mon, Mar 1, 2021	13.60	13.82	13.59	13.79
4027	NYSE	NFJ	Fri, Feb 26, 2021	13.55	13.63	13.42	13.48
4026	NYSE	NFJ	Thu, Feb 25, 2021	13.84	13.90	13.47	13.52
4025	NYSE	NFJ	Wed, Feb 24, 2021	13.75	13.91	13.69	13.84
4024	NYSE	NFJ	Tue, Feb 23, 2021	13.70	13.81	13.45	13.74
4023	NYSE	NFJ	Mon, Feb 22, 2021	13.88	13.88	13.76	13.81
4022	NYSE	NFJ	Fri, Feb 19, 2021	13.98	14.04	13.91	13.91
4021	NYSE	NFJ	Thu, Feb 18, 2021	13.88	13.93	13.79	13.91
4020	NYSE	NFJ	Wed, Feb 17, 2021	13.91	13.95	13.83	13.91
4019	NYSE	NFJ	Tue, Feb 16, 2021	13.92	13.98	13.88	13.94
4018	NYSE	NFJ	Fri, Feb 12, 2021	13.79	13.93	13.79	13.90
4017	NYSE	NFJ	Thu, Feb 11, 2021	13.86	13.91	13.78	13.81
4016	NYSE	NFJ	Wed, Feb 10, 2021	13.93	13.94	13.78	13.79
4015	NYSE	NFJ	Tue, Feb 9, 2021	13.76	13.85	13.76	13.81
4014	NYSE	NFJ	Mon, Feb 8, 2021	13.73	13.80	13.72	13.76
4013	NYSE	NFJ	Fri, Feb 5, 2021	13.73	13.76	13.67	13.71
4012	NYSE	NFJ	Thu, Feb 4, 2021	13.59	13.70	13.59	13.70
4011	NYSE	NFJ	Wed, Feb 3, 2021	13.65	13.68	13.57	13.60
4010	NYSE	NFJ	Tue, Feb 2, 2021	13.63	13.71	13.63	13.63
4009	NYSE	NFJ	Mon, Feb 1, 2021	13.35	13.53	13.35	13.51
4008	NYSE	NFJ	Fri, Jan 29, 2021	13.48	13.49	13.20	13.28
4007	NYSE	NFJ	Thu, Jan 28, 2021	13.46	13.55	13.38	13.51
4006	NYSE	NFJ	Wed, Jan 27, 2021	13.61	13.61	13.34	13.40
4005	NYSE	NFJ	Tue, Jan 26, 2021	13.69	13.74	13.63	13.68
4004	NYSE	NFJ	Mon, Jan 25, 2021	13.69	13.70	13.53	13.65
4003	NYSE	NFJ	Fri, Jan 22, 2021	13.66	13.71	13.60	13.68
4002	NYSE	NFJ	Thu, Jan 21, 2021	13.69	13.75	13.66	13.71
4001	NYSE	NFJ	Wed, Jan 20, 2021	13.60	13.69	13.59	13.66
4000	NYSE	NFJ	Tue, Jan 19, 2021	13.58	13.61	13.50	13.50
3999	NYSE	NFJ	Fri, Jan 15, 2021	13.61	13.63	13.44	13.48
3998	NYSE	NFJ	Thu, Jan 14, 2021	13.64	13.69	13.60	13.61
3997	NYSE	NFJ	Wed, Jan 13, 2021	13.60	13.63	13.55	13.59
3996	NYSE	NFJ	Tue, Jan 12, 2021	13.61	13.63	13.51	13.58
3995	NYSE	NFJ	Mon, Jan 11, 2021	13.59	13.65	13.53	13.59
3994	NYSE	NFJ	Fri, Jan 8, 2021	13.60	13.63	13.51	13.63
3993	NYSE	NFJ	Thu, Jan 7, 2021	13.39	13.54	13.38	13.51
3992	NYSE	NFJ	Wed, Jan 6, 2021	13.30	13.39	13.23	13.37
3991	NYSE	NFJ	Tue, Jan 5, 2021	13.16	13.38	13.16	13.36
3990	NYSE	NFJ	Mon, Jan 4, 2021	13.53	13.58	13.12	13.23
3989	NYSE	NFJ	Thu, Dec 31, 2020	13.41	13.46	13.34	13.46
3988	NYSE	NFJ	Wed, Dec 30, 2020	13.38	13.41	13.32	13.37
3987	NYSE	NFJ	Tue, Dec 29, 2020	13.44	13.46	13.30	13.36
3986	NYSE	NFJ	Mon, Dec 28, 2020	13.50	13.50	13.36	13.42
3985	NYSE	NFJ	Thu, Dec 24, 2020	13.32	13.35	13.25	13.35
3984	NYSE	NFJ	Wed, Dec 23, 2020	13.25	13.31	13.23	13.27
3983	NYSE	NFJ	Tue, Dec 22, 2020	13.28	13.28	13.18	13.20
3982	NYSE	NFJ	Mon, Dec 21, 2020	13.22	13.25	13.09	13.24
3981	NYSE	NFJ	Fri, Dec 18, 2020	13.34	13.34	13.25	13.29
3980	NYSE	NFJ	Thu, Dec 17, 2020	13.37	13.50	13.37	13.28
3979	NYSE	NFJ	Wed, Dec 16, 2020	13.32	13.35	13.28	13.32
3978	NYSE	NFJ	Tue, Dec 15, 2020	13.24	13.31	13.23	13.27
3977	NYSE	NFJ	Mon, Dec 14, 2020	13.29	13.35	13.10	13.16
3976	NYSE	NFJ	Fri, Dec 11, 2020	13.22	13.25	13.15	13.19
3975	NYSE	NFJ	Thu, Dec 10, 2020	13.20	13.26	13.15	13.22
3974	NYSE	NFJ	Wed, Dec 9, 2020	13.35	13.41	13.18	13.25
3973	NYSE	NFJ	Tue, Dec 8, 2020	13.23	13.26	13.21	13.26
3972	NYSE	NFJ	Mon, Dec 7, 2020	13.20	13.25	13.17	13.22
3971	NYSE	NFJ	Fri, Dec 4, 2020	13.07	13.23	13.07	13.22
3970	NYSE	NFJ	Thu, Dec 3, 2020	13.04	13.13	13.01	13.06
3969	NYSE	NFJ	Wed, Dec 2, 2020	13.05	13.14	13.03	13.10
3968	NYSE	NFJ	Tue, Dec 1, 2020	13.05	13.16	13.05	13.15
3967	NYSE	NFJ	Mon, Nov 30, 2020	13.02	13.08	12.93	13.00
3966	NYSE	NFJ	Fri, Nov 27, 2020	12.92	13.09	12.90	13.03
3965	NYSE	NFJ	Wed, Nov 25, 2020	12.77	12.83	12.74	12.83
3964	NYSE	NFJ	Tue, Nov 24, 2020	12.79	12.86	12.75	12.79
3963	NYSE	NFJ	Mon, Nov 23, 2020	12.76	12.82	12.71	12.75
3962	NYSE	NFJ	Fri, Nov 20, 2020	12.77	12.79	12.70	12.70
3961	NYSE	NFJ	Thu, Nov 19, 2020	12.66	12.74	12.62	12.74
3960	NYSE	NFJ	Wed, Nov 18, 2020	12.67	12.80	12.63	12.65
3959	NYSE	NFJ	Tue, Nov 17, 2020	12.64	12.73	12.58	12.70
3958	NYSE	NFJ	Mon, Nov 16, 2020	12.63	12.67	12.55	12.66
3957	NYSE	NFJ	Fri, Nov 13, 2020	12.48	12.56	12.43	12.53
3956	NYSE	NFJ	Thu, Nov 12, 2020	12.40	12.46	12.35	12.41
3955	NYSE	NFJ	Wed, Nov 11, 2020	12.31	12.42	12.29	12.41
3954	NYSE	NFJ	Tue, Nov 10, 2020	12.35	12.36	12.15	12.26
3953	NYSE	NFJ	Mon, Nov 9, 2020	12.57	12.70	12.42	12.42
3952	NYSE	NFJ	Fri, Nov 6, 2020	12.24	12.33	12.20	12.27
3951	NYSE	NFJ	Thu, Nov 5, 2020	12.07	12.30	12.07	12.29
3950	NYSE	NFJ	Wed, Nov 4, 2020	11.87	12.07	11.82	11.96
3949	NYSE	NFJ	Tue, Nov 3, 2020	11.63	11.83	11.62	11.78
3948	NYSE	NFJ	Mon, Nov 2, 2020	11.54	11.66	11.50	11.54
3947	NYSE	NFJ	Fri, Oct 30, 2020	11.59	11.69	11.44	11.53
3946	NYSE	NFJ	Thu, Oct 29, 2020	11.56	11.79	11.56	11.72
3945	NYSE	NFJ	Wed, Oct 28, 2020	11.77	11.77	11.56	11.59
3944	NYSE	NFJ	Tue, Oct 27, 2020	11.90	11.97	11.90	11.90
3943	NYSE	NFJ	Mon, Oct 26, 2020	12.04	12.11	11.86	11.93
3942	NYSE	NFJ	Fri, Oct 23, 2020	12.21	12.23	12.12	12.14
3941	NYSE	NFJ	Thu, Oct 22, 2020	12.16	12.18	12.09	12.17
3940	NYSE	NFJ	Wed, Oct 21, 2020	12.16	12.25	12.16	12.16
3939	NYSE	NFJ	Tue, Oct 20, 2020	12.15	12.24	12.14	12.20
3938	NYSE	NFJ	Mon, Oct 19, 2020	12.23	12.30	12.08	12.12
3937	NYSE	NFJ	Fri, Oct 16, 2020	12.25	12.30	12.22	12.23
3936	NYSE	NFJ	Thu, Oct 15, 2020	12.16	12.26	12.11	12.23
3935	NYSE	NFJ	Wed, Oct 14, 2020	12.38	12.41	12.23	12.26
3934	NYSE	NFJ	Tue, Oct 13, 2020	12.39	12.39	12.29	12.34
3933	NYSE	NFJ	Mon, Oct 12, 2020	12.40	12.41	12.34	12.40
3932	NYSE	NFJ	Fri, Oct 9, 2020	12.30	12.34	12.25	12.31
3931	NYSE	NFJ	Thu, Oct 8, 2020	12.16	12.23	12.14	12.22
3930	NYSE	NFJ	Wed, Oct 7, 2020	12.02	12.14	12.00	12.10
3929	NYSE	NFJ	Tue, Oct 6, 2020	12.00	12.09	11.88	11.89
3928	NYSE	NFJ	Mon, Oct 5, 2020	11.81	11.98	11.81	11.97
3927	NYSE	NFJ	Fri, Oct 2, 2020	11.52	11.85	11.52	11.80
3926	NYSE	NFJ	Thu, Oct 1, 2020	11.80	11.91	11.79	11.84
3925	NYSE	NFJ	Wed, Sep 30, 2020	11.69	11.89	11.69	11.80
3924	NYSE	NFJ	Tue, Sep 29, 2020	11.77	11.78	11.66	11.72
3923	NYSE	NFJ	Mon, Sep 28, 2020	11.75	11.86	11.74	11.77
3922	NYSE	NFJ	Fri, Sep 25, 2020	11.47	11.65	11.40	11.64
3921	NYSE	NFJ	Thu, Sep 24, 2020	11.50	11.55	11.39	11.43
3920	NYSE	NFJ	Wed, Sep 23, 2020	11.83	11.84	11.51	11.51
3919	NYSE	NFJ	Tue, Sep 22, 2020	11.72	11.79	11.61	11.79
3918	NYSE	NFJ	Mon, Sep 21, 2020	11.63	11.66	11.51	11.65
3917	NYSE	NFJ	Fri, Sep 18, 2020	11.92	11.97	11.73	11.83
3916	NYSE	NFJ	Thu, Sep 17, 2020	11.90	12.00	11.83	11.93
3915	NYSE	NFJ	Wed, Sep 16, 2020	11.98	12.08	11.96	12.02
3914	NYSE	NFJ	Tue, Sep 15, 2020	11.98	12.00	11.95	11.95
3913	NYSE	NFJ	Mon, Sep 14, 2020	11.83	11.98	11.77	11.92
3912	NYSE	NFJ	Fri, Sep 11, 2020	11.75	11.84	11.67	11.77
3911	NYSE	NFJ	Thu, Sep 10, 2020	12.11	12.17	11.94	11.72
3910	NYSE	NFJ	Wed, Sep 9, 2020	12.05	12.20	12.04	12.06
3909	NYSE	NFJ	Tue, Sep 8, 2020	11.92	12.02	11.79	11.93
3908	NYSE	NFJ	Fri, Sep 4, 2020	12.38	12.45	11.89	12.17
3907	NYSE	NFJ	Thu, Sep 3, 2020	12.56	12.65	12.36	12.39
3906	NYSE	NFJ	Wed, Sep 2, 2020	12.66	12.71	12.60	12.63
3905	NYSE	NFJ	Tue, Sep 1, 2020	12.50	12.62	12.46	12.58
3904	NYSE	NFJ	Mon, Aug 31, 2020	12.45	12.54	12.44	12.54
3903	NYSE	NFJ	Fri, Aug 28, 2020	12.41	12.47	12.39	12.45
3902	NYSE	NFJ	Thu, Aug 27, 2020	12.39	12.46	12.33	12.39
3901	NYSE	NFJ	Wed, Aug 26, 2020	12.37	12.40	12.34	12.37
3900	NYSE	NFJ	Tue, Aug 25, 2020	12.43	12.47	12.34	12.37
3899	NYSE	NFJ	Mon, Aug 24, 2020	12.47	12.47	12.40	12.43
3898	NYSE	NFJ	Fri, Aug 21, 2020	12.46	12.47	12.35	12.39
3897	NYSE	NFJ	Thu, Aug 20, 2020	12.35	12.42	12.31	12.40
3896	NYSE	NFJ	Wed, Aug 19, 2020	12.38	12.45	12.37	12.39
3895	NYSE	NFJ	Tue, Aug 18, 2020	12.35	12.40	12.34	12.38
3894	NYSE	NFJ	Mon, Aug 17, 2020	12.32	12.39	12.31	12.36
3893	NYSE	NFJ	Fri, Aug 14, 2020	12.36	12.36	12.30	12.32
3892	NYSE	NFJ	Thu, Aug 13, 2020	12.32	12.41	12.32	12.33
3891	NYSE	NFJ	Wed, Aug 12, 2020	12.34	12.44	12.32	12.32
3890	NYSE	NFJ	Tue, Aug 11, 2020	12.33	12.37	12.26	12.29
3889	NYSE	NFJ	Mon, Aug 10, 2020	12.27	12.32	12.22	12.31
3888	NYSE	NFJ	Fri, Aug 7, 2020	12.21	12.29	12.21	12.24
3887	NYSE	NFJ	Thu, Aug 6, 2020	12.23	12.28	12.18	12.27
3886	NYSE	NFJ	Wed, Aug 5, 2020	12.26	12.34	12.24	12.25
3885	NYSE	NFJ	Tue, Aug 4, 2020	12.14	12.25	12.14	12.24
3884	NYSE	NFJ	Mon, Aug 3, 2020	12.06	12.19	12.04	12.18
3883	NYSE	NFJ	Fri, Jul 31, 2020	12.01	12.03	11.93	12.02
3882	NYSE	NFJ	Thu, Jul 30, 2020	12.00	12.00	11.89	11.99
3881	NYSE	NFJ	Wed, Jul 29, 2020	11.95	12.09	11.95	12.06
3880	NYSE	NFJ	Tue, Jul 28, 2020	11.94	11.97	11.91	11.94
3879	NYSE	NFJ	Mon, Jul 27, 2020	11.89	11.95	11.87	11.94
3878	NYSE	NFJ	Fri, Jul 24, 2020	11.83	11.89	11.75	11.89
3877	NYSE	NFJ	Thu, Jul 23, 2020	11.91	11.97	11.75	11.85
3876	NYSE	NFJ	Wed, Jul 22, 2020	11.78	11.91	11.78	11.91
3875	NYSE	NFJ	Tue, Jul 21, 2020	11.92	11.95	11.81	11.85
3874	NYSE	NFJ	Mon, Jul 20, 2020	11.73	11.86	11.71	11.83
3873	NYSE	NFJ	Fri, Jul 17, 2020	11.78	11.78	11.69	11.71
3872	NYSE	NFJ	Thu, Jul 16, 2020	11.74	11.78	11.63	11.77
3871	NYSE	NFJ	Wed, Jul 15, 2020	11.77	11.80	11.65	11.76
3870	NYSE	NFJ	Tue, Jul 14, 2020	11.46	11.64	11.46	11.64
3869	NYSE	NFJ	Mon, Jul 13, 2020	11.70	11.80	11.51	11.53
3868	NYSE	NFJ	Fri, Jul 10, 2020	11.53	11.64	11.48	11.64
3867	NYSE	NFJ	Thu, Jul 9, 2020	11.56	11.56	11.41	11.53
3866	NYSE	NFJ	Wed, Jul 8, 2020	11.43	11.52	11.37	11.52
3865	NYSE	NFJ	Tue, Jul 7, 2020	11.37	11.48	11.34	11.40
3864	NYSE	NFJ	Mon, Jul 6, 2020	11.40	11.45	11.32	11.38
3863	NYSE	NFJ	Thu, Jul 2, 2020	11.35	11.36	11.24	11.27
3862	NYSE	NFJ	Wed, Jul 1, 2020	11.22	11.28	11.19	11.23
3861	NYSE	NFJ	Tue, Jun 30, 2020	11.04	11.20	11.02	11.18
3860	NYSE	NFJ	Mon, Jun 29, 2020	10.99	11.05	10.88	11.02
3859	NYSE	NFJ	Fri, Jun 26, 2020	11.17	11.21	10.90	10.95
3858	NYSE	NFJ	Thu, Jun 25, 2020	11.07	11.12	10.97	11.12
3857	NYSE	NFJ	Wed, Jun 24, 2020	11.20	11.20	10.93	11.05
3856	NYSE	NFJ	Tue, Jun 23, 2020	11.31	11.31	11.22	11.22
3855	NYSE	NFJ	Mon, Jun 22, 2020	11.18	11.24	11.09	11.18
3854	NYSE	NFJ	Fri, Jun 19, 2020	11.33	11.34	11.12	11.16
3853	NYSE	NFJ	Thu, Jun 18, 2020	11.16	11.31	11.16	11.18
3852	NYSE	NFJ	Wed, Jun 17, 2020	11.33	11.34	11.19	11.21
3851	NYSE	NFJ	Tue, Jun 16, 2020	11.39	11.42	11.20	11.24
3850	NYSE	NFJ	Mon, Jun 15, 2020	10.91	11.21	10.80	11.08
3849	NYSE	NFJ	Fri, Jun 12, 2020	11.13	11.25	10.90	11.06
3848	NYSE	NFJ	Thu, Jun 11, 2020	11.46	11.46	11.07	10.87
3847	NYSE	NFJ	Wed, Jun 10, 2020	11.75	11.76	11.62	11.66
3846	NYSE	NFJ	Tue, Jun 9, 2020	11.75	11.75	11.66	11.72
3845	NYSE	NFJ	Mon, Jun 8, 2020	11.72	11.80	11.65	11.79
3844	NYSE	NFJ	Fri, Jun 5, 2020	11.72	11.72	11.56	11.59
3843	NYSE	NFJ	Thu, Jun 4, 2020	11.43	11.45	11.35	11.43
3842	NYSE	NFJ	Wed, Jun 3, 2020	11.34	11.54	11.30	11.53
3841	NYSE	NFJ	Tue, Jun 2, 2020	11.25	11.29	11.18	11.27
3840	NYSE	NFJ	Mon, Jun 1, 2020	11.08	11.24	11.02	11.22
3839	NYSE	NFJ	Fri, May 29, 2020	10.99	11.13	10.97	11.07
3838	NYSE	NFJ	Thu, May 28, 2020	11.03	11.11	11.00	11.05
3837	NYSE	NFJ	Wed, May 27, 2020	11.00	11.04	10.84	11.01
3836	NYSE	NFJ	Tue, May 26, 2020	10.95	10.97	10.89	10.90
3835	NYSE	NFJ	Fri, May 22, 2020	10.75	10.76	10.67	10.74
3834	NYSE	NFJ	Thu, May 21, 2020	10.78	10.80	10.67	10.71
3833	NYSE	NFJ	Wed, May 20, 2020	10.74	10.82	10.74	10.82
3832	NYSE	NFJ	Tue, May 19, 2020	10.66	10.69	10.62	10.64
3831	NYSE	NFJ	Mon, May 18, 2020	10.65	10.74	10.65	10.69
3830	NYSE	NFJ	Fri, May 15, 2020	10.32	10.43	10.26	10.40
3829	NYSE	NFJ	Thu, May 14, 2020	10.15	10.41	10.10	10.35
3828	NYSE	NFJ	Wed, May 13, 2020	10.55	10.60	10.27	10.31
3827	NYSE	NFJ	Tue, May 12, 2020	10.76	10.83	10.56	10.56
3826	NYSE	NFJ	Mon, May 11, 2020	10.65	10.81	10.64	10.76
3825	NYSE	NFJ	Fri, May 8, 2020	10.76	10.81	10.69	10.75
3824	NYSE	NFJ	Thu, May 7, 2020	10.64	10.71	10.60	10.66
3823	NYSE	NFJ	Wed, May 6, 2020	10.66	10.66	10.52	10.54
3822	NYSE	NFJ	Tue, May 5, 2020	10.50	10.66	10.50	10.57
3821	NYSE	NFJ	Mon, May 4, 2020	10.22	10.46	10.16	10.42
3820	NYSE	NFJ	Fri, May 1, 2020	10.33	10.44	10.28	10.39
3819	NYSE	NFJ	Thu, Apr 30, 2020	10.69	10.69	10.51	10.58
3818	NYSE	NFJ	Wed, Apr 29, 2020	10.63	10.77	10.53	10.73
3817	NYSE	NFJ	Tue, Apr 28, 2020	10.62	10.71	10.46	10.49
3816	NYSE	NFJ	Mon, Apr 27, 2020	10.36	10.53	10.36	10.52
3815	NYSE	NFJ	Fri, Apr 24, 2020	10.33	10.36	10.26	10.34
3814	NYSE	NFJ	Thu, Apr 23, 2020	10.38	10.43	10.21	10.21
3813	NYSE	NFJ	Wed, Apr 22, 2020	10.24	10.39	10.22	10.32
3812	NYSE	NFJ	Tue, Apr 21, 2020	10.05	10.18	9.99	10.13
3811	NYSE	NFJ	Mon, Apr 20, 2020	10.36	10.57	10.35	10.41
3810	NYSE	NFJ	Fri, Apr 17, 2020	10.53	10.62	10.42	10.57
3809	NYSE	NFJ	Thu, Apr 16, 2020	10.49	10.49	10.19	10.30
3808	NYSE	NFJ	Wed, Apr 15, 2020	10.45	10.50	10.20	10.38
3807	NYSE	NFJ	Tue, Apr 14, 2020	10.53	10.69	10.46	10.64
3806	NYSE	NFJ	Mon, Apr 13, 2020	10.50	10.50	10.02	10.36
3805	NYSE	NFJ	Thu, Apr 9, 2020	10.53	10.70	10.37	10.44
3804	NYSE	NFJ	Wed, Apr 8, 2020	9.99	10.40	9.97	10.33
3803	NYSE	NFJ	Tue, Apr 7, 2020	10.14	10.33	9.97	9.97
3802	NYSE	NFJ	Mon, Apr 6, 2020	9.45	10.00	9.36	9.92
3801	NYSE	NFJ	Fri, Apr 3, 2020	9.26	9.42	9.06	9.07
3800	NYSE	NFJ	Thu, Apr 2, 2020	9.17	9.45	9.09	9.39
3799	NYSE	NFJ	Wed, Apr 1, 2020	9.26	9.40	9.08	9.17
3798	NYSE	NFJ	Tue, Mar 31, 2020	9.79	10.09	9.61	9.61
3797	NYSE	NFJ	Mon, Mar 30, 2020	9.72	9.97	9.46	9.83
3796	NYSE	NFJ	Fri, Mar 27, 2020	9.79	9.90	9.50	9.71
3795	NYSE	NFJ	Thu, Mar 26, 2020	9.40	9.94	9.39	9.90
3794	NYSE	NFJ	Wed, Mar 25, 2020	8.62	9.69	8.62	9.44
3793	NYSE	NFJ	Tue, Mar 24, 2020	8.05	8.82	8.05	8.57
3792	NYSE	NFJ	Mon, Mar 23, 2020	7.84	8.19	7.53	7.83
3791	NYSE	NFJ	Fri, Mar 20, 2020	8.25	8.71	8.22	8.26
3790	NYSE	NFJ	Thu, Mar 19, 2020	7.56	8.82	7.56	8.29
3789	NYSE	NFJ	Wed, Mar 18, 2020	8.35	8.60	7.67	7.92
3788	NYSE	NFJ	Tue, Mar 17, 2020	8.53	9.13	8.37	8.84
3787	NYSE	NFJ	Mon, Mar 16, 2020	8.25	9.08	8.24	8.55
3786	NYSE	NFJ	Fri, Mar 13, 2020	8.96	9.51	8.89	9.49
3785	NYSE	NFJ	Thu, Mar 12, 2020	9.81	9.82	8.78	8.57
3784	NYSE	NFJ	Wed, Mar 11, 2020	11.07	11.19	10.43	10.44
3783	NYSE	NFJ	Tue, Mar 10, 2020	11.16	11.31	10.81	11.29
3782	NYSE	NFJ	Mon, Mar 9, 2020	11.25	11.26	10.73	10.91
3781	NYSE	NFJ	Fri, Mar 6, 2020	11.64	11.91	11.64	11.90
3780	NYSE	NFJ	Thu, Mar 5, 2020	12.08	12.15	11.88	12.01
3779	NYSE	NFJ	Wed, Mar 4, 2020	12.08	12.35	12.08	12.34
3778	NYSE	NFJ	Tue, Mar 3, 2020	12.23	12.28	11.80	11.97
3777	NYSE	NFJ	Mon, Mar 2, 2020	11.75	12.20	11.62	12.20
3776	NYSE	NFJ	Fri, Feb 28, 2020	11.72	11.88	11.30	11.74
3775	NYSE	NFJ	Thu, Feb 27, 2020	12.35	12.35	11.92	11.95
3774	NYSE	NFJ	Wed, Feb 26, 2020	12.60	12.79	12.48	12.56
3773	NYSE	NFJ	Tue, Feb 25, 2020	13.11	13.15	12.55	12.61
3772	NYSE	NFJ	Mon, Feb 24, 2020	13.24	13.29	12.87	13.09
3771	NYSE	NFJ	Fri, Feb 21, 2020	13.49	13.54	13.45	13.50
3770	NYSE	NFJ	Thu, Feb 20, 2020	13.46	13.54	13.42	13.54
3769	NYSE	NFJ	Wed, Feb 19, 2020	13.58	13.62	13.49	13.49
3768	NYSE	NFJ	Tue, Feb 18, 2020	13.58	13.60	13.51	13.52
3767	NYSE	NFJ	Fri, Feb 14, 2020	13.54	13.62	13.54	13.61
3766	NYSE	NFJ	Thu, Feb 13, 2020	13.53	13.58	13.51	13.54
3765	NYSE	NFJ	Wed, Feb 12, 2020	13.60	13.61	13.52	13.53
3764	NYSE	NFJ	Tue, Feb 11, 2020	13.55	13.58	13.51	13.52
3763	NYSE	NFJ	Mon, Feb 10, 2020	13.36	13.53	13.35	13.49
3762	NYSE	NFJ	Fri, Feb 7, 2020	13.33	13.40	13.31	13.40
3761	NYSE	NFJ	Thu, Feb 6, 2020	13.39	13.39	13.30	13.35
3760	NYSE	NFJ	Wed, Feb 5, 2020	13.24	13.36	13.24	13.34
3759	NYSE	NFJ	Tue, Feb 4, 2020	13.25	13.30	13.18	13.20
3758	NYSE	NFJ	Mon, Feb 3, 2020	13.14	13.20	13.10	13.19
3757	NYSE	NFJ	Fri, Jan 31, 2020	13.20	13.25	13.08	13.09
3756	NYSE	NFJ	Thu, Jan 30, 2020	13.17	13.24	13.15	13.22
3755	NYSE	NFJ	Wed, Jan 29, 2020	13.24	13.27	13.21	13.21
3754	NYSE	NFJ	Tue, Jan 28, 2020	13.17	13.21	13.15	13.20
3753	NYSE	NFJ	Mon, Jan 27, 2020	13.17	13.17	13.10	13.13
3752	NYSE	NFJ	Fri, Jan 24, 2020	13.34	13.39	13.26	13.29
3751	NYSE	NFJ	Thu, Jan 23, 2020	13.30	13.31	13.25	13.31
3750	NYSE	NFJ	Wed, Jan 22, 2020	13.30	13.33	13.29	13.31
3749	NYSE	NFJ	Tue, Jan 21, 2020	13.24	13.27	13.16	13.27
3748	NYSE	NFJ	Fri, Jan 17, 2020	13.25	13.28	13.17	13.24
3747	NYSE	NFJ	Thu, Jan 16, 2020	13.14	13.24	13.14	13.24
3746	NYSE	NFJ	Wed, Jan 15, 2020	13.11	13.23	13.10	13.17
3745	NYSE	NFJ	Tue, Jan 14, 2020	13.09	13.14	13.09	13.10
3744	NYSE	NFJ	Mon, Jan 13, 2020	13.17	13.22	13.09	13.09
3743	NYSE	NFJ	Fri, Jan 10, 2020	13.20	13.21	13.13	13.15
3742	NYSE	NFJ	Thu, Jan 9, 2020	13.06	13.21	13.04	13.17
3741	NYSE	NFJ	Wed, Jan 8, 2020	13.01	13.07	12.98	12.98
3740	NYSE	NFJ	Tue, Jan 7, 2020	13.04	13.06	12.95	12.96
3739	NYSE	NFJ	Mon, Jan 6, 2020	12.99	13.04	12.92	13.02
3738	NYSE	NFJ	Fri, Jan 3, 2020	13.02	13.15	12.97	13.05
3737	NYSE	NFJ	Thu, Jan 2, 2020	13.05	13.07	12.95	13.03
3736	NYSE	NFJ	Tue, Dec 31, 2019	12.89	13.00	12.89	13.00
3735	NYSE	NFJ	Mon, Dec 30, 2019	13.02	13.02	12.88	12.94
3734	NYSE	NFJ	Fri, Dec 27, 2019	13.01	13.05	12.98	13.00
3733	NYSE	NFJ	Thu, Dec 26, 2019	13.06	13.08	12.91	13.00
3732	NYSE	NFJ	Tue, Dec 24, 2019	13.03	13.10	13.02	13.02
3731	NYSE	NFJ	Mon, Dec 23, 2019	13.03	13.09	12.96	13.04
3730	NYSE	NFJ	Fri, Dec 20, 2019	13.08	13.12	12.99	13.02
3729	NYSE	NFJ	Thu, Dec 19, 2019	13.25	13.35	13.20	13.04
3728	NYSE	NFJ	Wed, Dec 18, 2019	13.25	13.26	13.21	13.23
3727	NYSE	NFJ	Tue, Dec 17, 2019	13.19	13.25	13.18	13.23
3726	NYSE	NFJ	Mon, Dec 16, 2019	13.16	13.19	13.11	13.16
3725	NYSE	NFJ	Fri, Dec 13, 2019	12.98	13.10	12.98	13.09
3724	NYSE	NFJ	Thu, Dec 12, 2019	12.91	13.06	12.90	13.00
3723	NYSE	NFJ	Wed, Dec 11, 2019	13.09	13.10	12.85	12.90
3722	NYSE	NFJ	Tue, Dec 10, 2019	13.04	13.11	12.99	13.08
3721	NYSE	NFJ	Mon, Dec 9, 2019	13.09	13.12	13.02	13.07
3720	NYSE	NFJ	Fri, Dec 6, 2019	13.05	13.14	13.04	13.10
3719	NYSE	NFJ	Thu, Dec 5, 2019	12.94	13.02	12.89	13.02
3718	NYSE	NFJ	Wed, Dec 4, 2019	12.90	12.93	12.87	12.92
3717	NYSE	NFJ	Tue, Dec 3, 2019	12.69	12.89	12.62	12.84
3716	NYSE	NFJ	Mon, Dec 2, 2019	12.84	12.86	12.72	12.73
3715	NYSE	NFJ	Fri, Nov 29, 2019	12.76	12.80	12.72	12.79
3714	NYSE	NFJ	Wed, Nov 27, 2019	12.75	12.79	12.72	12.79
3713	NYSE	NFJ	Tue, Nov 26, 2019	12.73	12.79	12.71	12.73
3712	NYSE	NFJ	Mon, Nov 25, 2019	12.82	12.84	12.73	12.75
3711	NYSE	NFJ	Fri, Nov 22, 2019	12.79	12.81	12.77	12.80
3710	NYSE	NFJ	Thu, Nov 21, 2019	12.80	12.80	12.72	12.79
3709	NYSE	NFJ	Wed, Nov 20, 2019	12.66	12.81	12.66	12.80
3708	NYSE	NFJ	Tue, Nov 19, 2019	12.68	12.71	12.64	12.67
3707	NYSE	NFJ	Mon, Nov 18, 2019	12.66	12.70	12.61	12.70
3706	NYSE	NFJ	Fri, Nov 15, 2019	12.63	12.69	12.61	12.66
3705	NYSE	NFJ	Thu, Nov 14, 2019	12.60	12.63	12.53	12.63
3704	NYSE	NFJ	Wed, Nov 13, 2019	12.68	12.69	12.59	12.60
3703	NYSE	NFJ	Tue, Nov 12, 2019	12.74	12.75	12.67	12.69
3702	NYSE	NFJ	Mon, Nov 11, 2019	12.61	12.72	12.61	12.71
3701	NYSE	NFJ	Fri, Nov 8, 2019	12.52	12.68	12.51	12.67
3700	NYSE	NFJ	Thu, Nov 7, 2019	12.59	12.63	12.52	12.59
3699	NYSE	NFJ	Wed, Nov 6, 2019	12.53	12.61	12.50	12.61
3698	NYSE	NFJ	Tue, Nov 5, 2019	12.59	12.59	12.49	12.51
3697	NYSE	NFJ	Mon, Nov 4, 2019	12.57	12.59	12.52	12.57
3696	NYSE	NFJ	Fri, Nov 1, 2019	12.46	12.55	12.41	12.54
3695	NYSE	NFJ	Thu, Oct 31, 2019	12.44	12.46	12.35	12.40
3694	NYSE	NFJ	Wed, Oct 30, 2019	12.47	12.49	12.33	12.44
3693	NYSE	NFJ	Tue, Oct 29, 2019	12.35	12.46	12.32	12.45
3692	NYSE	NFJ	Mon, Oct 28, 2019	12.38	12.41	12.31	12.37
3691	NYSE	NFJ	Fri, Oct 25, 2019	12.27	12.37	12.27	12.35
3690	NYSE	NFJ	Thu, Oct 24, 2019	12.32	12.36	12.25	12.28
3689	NYSE	NFJ	Wed, Oct 23, 2019	12.29	12.37	12.25	12.30
3688	NYSE	NFJ	Tue, Oct 22, 2019	12.32	12.38	12.26	12.31
3687	NYSE	NFJ	Mon, Oct 21, 2019	12.27	12.32	12.25	12.31
3686	NYSE	NFJ	Fri, Oct 18, 2019	12.25	12.29	12.22	12.23
3685	NYSE	NFJ	Thu, Oct 17, 2019	12.26	12.28	12.21	12.28
3684	NYSE	NFJ	Wed, Oct 16, 2019	12.22	12.29	12.19	12.21
3683	NYSE	NFJ	Tue, Oct 15, 2019	12.19	12.34	12.19	12.22
3682	NYSE	NFJ	Mon, Oct 14, 2019	12.21	12.23	12.14	12.17
3681	NYSE	NFJ	Fri, Oct 11, 2019	12.18	12.30	12.16	12.23
3680	NYSE	NFJ	Thu, Oct 10, 2019	12.08	12.17	12.05	12.11
3679	NYSE	NFJ	Wed, Oct 9, 2019	12.08	12.12	12.02	12.09
3678	NYSE	NFJ	Tue, Oct 8, 2019	12.08	12.09	11.94	12.03
3677	NYSE	NFJ	Mon, Oct 7, 2019	12.14	12.16	12.10	12.13
3676	NYSE	NFJ	Fri, Oct 4, 2019	12.09	12.17	12.07	12.17
3675	NYSE	NFJ	Thu, Oct 3, 2019	11.95	12.07	11.91	12.07
3674	NYSE	NFJ	Wed, Oct 2, 2019	12.06	12.06	11.90	11.98
3673	NYSE	NFJ	Tue, Oct 1, 2019	12.27	12.29	12.12	12.12
3672	NYSE	NFJ	Mon, Sep 30, 2019	12.23	12.32	12.22	12.22
3671	NYSE	NFJ	Fri, Sep 27, 2019	12.34	12.39	12.20	12.23
3670	NYSE	NFJ	Thu, Sep 26, 2019	12.30	12.30	12.18	12.25
3669	NYSE	NFJ	Wed, Sep 25, 2019	12.33	12.38	12.25	12.30
3668	NYSE	NFJ	Tue, Sep 24, 2019	12.45	12.47	12.28	12.33
3667	NYSE	NFJ	Mon, Sep 23, 2019	12.38	12.43	12.38	12.39
3666	NYSE	NFJ	Fri, Sep 20, 2019	12.45	12.45	12.37	12.43
3665	NYSE	NFJ	Thu, Sep 19, 2019	12.32	12.44	12.32	12.39
3664	NYSE	NFJ	Wed, Sep 18, 2019	12.30	12.38	12.28	12.34
3663	NYSE	NFJ	Tue, Sep 17, 2019	12.30	12.32	12.29	12.31
3662	NYSE	NFJ	Mon, Sep 16, 2019	12.38	12.39	12.29	12.30
3661	NYSE	NFJ	Fri, Sep 13, 2019	12.35	12.40	12.31	12.37
3660	NYSE	NFJ	Thu, Sep 12, 2019	12.45	12.58	12.42	12.33
3659	NYSE	NFJ	Wed, Sep 11, 2019	12.29	12.44	12.29	12.39
3658	NYSE	NFJ	Tue, Sep 10, 2019	12.23	12.29	12.18	12.28
3657	NYSE	NFJ	Mon, Sep 9, 2019	12.25	12.27	12.23	12.25
3656	NYSE	NFJ	Fri, Sep 6, 2019	12.21	12.26	12.14	12.22
3655	NYSE	NFJ	Thu, Sep 5, 2019	12.18	12.27	12.18	12.22
3654	NYSE	NFJ	Wed, Sep 4, 2019	12.12	12.15	12.08	12.10
3653	NYSE	NFJ	Tue, Sep 3, 2019	12.04	12.07	12.01	12.04
3652	NYSE	NFJ	Fri, Aug 30, 2019	12.14	12.16	12.03	12.11
3651	NYSE	NFJ	Thu, Aug 29, 2019	12.12	12.14	12.03	12.11
3650	NYSE	NFJ	Wed, Aug 28, 2019	11.92	12.03	11.92	12.03
3649	NYSE	NFJ	Tue, Aug 27, 2019	12.12	12.18	11.89	11.97
3648	NYSE	NFJ	Mon, Aug 26, 2019	12.01	12.10	11.97	12.09
3647	NYSE	NFJ	Fri, Aug 23, 2019	12.12	12.18	11.93	11.95
3646	NYSE	NFJ	Thu, Aug 22, 2019	12.17	12.22	12.11	12.15
3645	NYSE	NFJ	Wed, Aug 21, 2019	12.23	12.25	12.10	12.13
3644	NYSE	NFJ	Tue, Aug 20, 2019	12.16	12.20	12.11	12.14
3643	NYSE	NFJ	Mon, Aug 19, 2019	12.17	12.25	12.13	12.18
3642	NYSE	NFJ	Fri, Aug 16, 2019	11.99	12.12	11.99	12.09
3641	NYSE	NFJ	Thu, Aug 15, 2019	11.96	12.00	11.92	11.94
3640	NYSE	NFJ	Wed, Aug 14, 2019	12.04	12.09	11.95	11.95
3639	NYSE	NFJ	Tue, Aug 13, 2019	12.11	12.27	12.11	12.16
3638	NYSE	NFJ	Mon, Aug 12, 2019	12.17	12.25	12.11	12.17
3637	NYSE	NFJ	Fri, Aug 9, 2019	12.28	12.28	12.19	12.22
3636	NYSE	NFJ	Thu, Aug 8, 2019	12.14	12.31	12.14	12.31
3635	NYSE	NFJ	Wed, Aug 7, 2019	12.06	12.12	11.96	12.12
3634	NYSE	NFJ	Tue, Aug 6, 2019	12.11	12.16	12.06	12.14
3633	NYSE	NFJ	Mon, Aug 5, 2019	12.25	12.25	11.98	12.05
3632	NYSE	NFJ	Fri, Aug 2, 2019	12.43	12.45	12.31	12.39
3631	NYSE	NFJ	Thu, Aug 1, 2019	12.56	12.65	12.42	12.46
3630	NYSE	NFJ	Wed, Jul 31, 2019	12.62	12.64	12.49	12.54
3629	NYSE	NFJ	Tue, Jul 30, 2019	12.52	12.62	12.50	12.62
3628	NYSE	NFJ	Mon, Jul 29, 2019	12.51	12.55	12.49	12.53
3627	NYSE	NFJ	Fri, Jul 26, 2019	12.50	12.55	12.48	12.51
3626	NYSE	NFJ	Thu, Jul 25, 2019	12.49	12.54	12.43	12.44
3625	NYSE	NFJ	Wed, Jul 24, 2019	12.45	12.53	12.45	12.53
3624	NYSE	NFJ	Tue, Jul 23, 2019	12.56	12.59	12.45	12.47
3623	NYSE	NFJ	Mon, Jul 22, 2019	12.53	12.56	12.46	12.52
3622	NYSE	NFJ	Fri, Jul 19, 2019	12.56	12.59	12.46	12.53
3621	NYSE	NFJ	Thu, Jul 18, 2019	12.46	12.54	12.44	12.53
3620	NYSE	NFJ	Wed, Jul 17, 2019	12.51	12.54	12.45	12.49
3619	NYSE	NFJ	Tue, Jul 16, 2019	12.51	12.55	12.45	12.51
3618	NYSE	NFJ	Mon, Jul 15, 2019	12.56	12.56	12.44	12.48
3617	NYSE	NFJ	Fri, Jul 12, 2019	12.55	12.55	12.46	12.55
3616	NYSE	NFJ	Thu, Jul 11, 2019	12.53	12.55	12.43	12.55
3615	NYSE	NFJ	Wed, Jul 10, 2019	12.59	12.63	12.43	12.47
3614	NYSE	NFJ	Tue, Jul 9, 2019	12.43	12.52	12.42	12.52
3613	NYSE	NFJ	Mon, Jul 8, 2019	12.45	12.48	12.36	12.45
3612	NYSE	NFJ	Fri, Jul 5, 2019	12.49	12.52	12.38	12.52
3611	NYSE	NFJ	Wed, Jul 3, 2019	12.51	12.53	12.45	12.51
3610	NYSE	NFJ	Tue, Jul 2, 2019	12.47	12.53	12.45	12.48
3609	NYSE	NFJ	Mon, Jul 1, 2019	12.50	12.55	12.43	12.51
3608	NYSE	NFJ	Fri, Jun 28, 2019	12.29	12.44	12.28	12.40
3607	NYSE	NFJ	Thu, Jun 27, 2019	12.19	12.27	12.14	12.26
3606	NYSE	NFJ	Wed, Jun 26, 2019	12.12	12.18	12.04	12.16
3605	NYSE	NFJ	Tue, Jun 25, 2019	12.18	12.19	12.06	12.06
3604	NYSE	NFJ	Mon, Jun 24, 2019	12.19	12.26	12.15	12.15
3603	NYSE	NFJ	Fri, Jun 21, 2019	12.19	12.24	12.15	12.16
3602	NYSE	NFJ	Thu, Jun 20, 2019	12.24	12.24	12.11	12.18
3601	NYSE	NFJ	Wed, Jun 19, 2019	12.18	12.21	12.11	12.12
3600	NYSE	NFJ	Tue, Jun 18, 2019	12.15	12.18	12.10	12.17
3599	NYSE	NFJ	Mon, Jun 17, 2019	12.07	12.10	12.04	12.05
3598	NYSE	NFJ	Fri, Jun 14, 2019	12.03	12.08	11.99	12.07
3597	NYSE	NFJ	Thu, Jun 13, 2019	12.16	12.32	12.15	12.07
3596	NYSE	NFJ	Wed, Jun 12, 2019	12.22	12.22	12.14	12.17
3595	NYSE	NFJ	Tue, Jun 11, 2019	12.26	12.28	12.13	12.20
3594	NYSE	NFJ	Mon, Jun 10, 2019	12.15	12.27	12.15	12.20
3593	NYSE	NFJ	Fri, Jun 7, 2019	12.04	12.13	12.02	12.11
3592	NYSE	NFJ	Thu, Jun 6, 2019	11.93	12.06	11.91	12.04
3591	NYSE	NFJ	Wed, Jun 5, 2019	11.96	12.00	11.89	11.93
3590	NYSE	NFJ	Tue, Jun 4, 2019	11.88	11.99	11.83	11.92
3589	NYSE	NFJ	Mon, Jun 3, 2019	11.81	11.89	11.75	11.81
3588	NYSE	NFJ	Fri, May 31, 2019	11.85	11.89	11.80	11.82
3587	NYSE	NFJ	Thu, May 30, 2019	11.95	11.99	11.91	11.96
3586	NYSE	NFJ	Wed, May 29, 2019	12.00	12.00	11.90	11.93
3585	NYSE	NFJ	Tue, May 28, 2019	12.16	12.17	12.02	12.05
3584	NYSE	NFJ	Fri, May 24, 2019	12.18	12.19	12.10	12.16
3583	NYSE	NFJ	Thu, May 23, 2019	12.13	12.13	12.04	12.12
3582	NYSE	NFJ	Wed, May 22, 2019	12.19	12.27	12.19	12.19
3581	NYSE	NFJ	Tue, May 21, 2019	12.20	12.26	12.20	12.25
3580	NYSE	NFJ	Mon, May 20, 2019	12.15	12.20	12.12	12.17
3579	NYSE	NFJ	Fri, May 17, 2019	12.16	12.30	12.13	12.20
3578	NYSE	NFJ	Thu, May 16, 2019	12.15	12.29	12.15	12.24
3577	NYSE	NFJ	Wed, May 15, 2019	12.09	12.17	12.06	12.14
3576	NYSE	NFJ	Tue, May 14, 2019	12.02	12.17	12.02	12.12
3575	NYSE	NFJ	Mon, May 13, 2019	12.15	12.15	11.96	12.00
3574	NYSE	NFJ	Fri, May 10, 2019	12.18	12.27	12.09	12.27
3573	NYSE	NFJ	Thu, May 9, 2019	12.21	12.24	12.08	12.19
3572	NYSE	NFJ	Wed, May 8, 2019	12.22	12.30	12.22	12.28
3571	NYSE	NFJ	Tue, May 7, 2019	12.36	12.37	12.19	12.24
3570	NYSE	NFJ	Mon, May 6, 2019	12.32	12.46	12.30	12.46
3569	NYSE	NFJ	Fri, May 3, 2019	12.41	12.46	12.41	12.45
3568	NYSE	NFJ	Thu, May 2, 2019	12.38	12.42	12.35	12.37
3567	NYSE	NFJ	Wed, May 1, 2019	12.46	12.46	12.39	12.42
3566	NYSE	NFJ	Tue, Apr 30, 2019	12.37	12.45	12.33	12.42
3565	NYSE	NFJ	Mon, Apr 29, 2019	12.33	12.42	12.33	12.39
3564	NYSE	NFJ	Fri, Apr 26, 2019	12.37	12.37	12.31	12.32
3563	NYSE	NFJ	Thu, Apr 25, 2019	12.32	12.36	12.29	12.33
3562	NYSE	NFJ	Wed, Apr 24, 2019	12.40	12.40	12.32	12.36
3561	NYSE	NFJ	Tue, Apr 23, 2019	12.33	12.38	12.28	12.37
3560	NYSE	NFJ	Mon, Apr 22, 2019	12.31	12.34	12.25	12.31
3559	NYSE	NFJ	Thu, Apr 18, 2019	12.33	12.37	12.31	12.33
3558	NYSE	NFJ	Wed, Apr 17, 2019	12.34	12.35	12.29	12.32
3557	NYSE	NFJ	Tue, Apr 16, 2019	12.32	12.35	12.28	12.30
3556	NYSE	NFJ	Mon, Apr 15, 2019	12.23	12.31	12.23	12.30
3555	NYSE	NFJ	Fri, Apr 12, 2019	12.29	12.31	12.22	12.22
3554	NYSE	NFJ	Thu, Apr 11, 2019	12.20	12.25	12.19	12.24
3553	NYSE	NFJ	Wed, Apr 10, 2019	12.20	12.21	12.13	12.19
3552	NYSE	NFJ	Tue, Apr 9, 2019	12.19	12.20	12.18	12.18
3551	NYSE	NFJ	Mon, Apr 8, 2019	12.20	12.24	12.15	12.22
3550	NYSE	NFJ	Fri, Apr 5, 2019	12.17	12.24	12.17	12.21
3549	NYSE	NFJ	Thu, Apr 4, 2019	12.13	12.22	12.13	12.17
3548	NYSE	NFJ	Wed, Apr 3, 2019	12.17	12.20	12.14	12.15
3547	NYSE	NFJ	Tue, Apr 2, 2019	12.15	12.19	12.13	12.14
3546	NYSE	NFJ	Mon, Apr 1, 2019	12.12	12.20	12.10	12.17
3545	NYSE	NFJ	Fri, Mar 29, 2019	12.09	12.10	11.93	12.06
3544	NYSE	NFJ	Thu, Mar 28, 2019	11.97	12.04	11.94	12.02
3543	NYSE	NFJ	Wed, Mar 27, 2019	11.92	11.97	11.88	11.94
3542	NYSE	NFJ	Tue, Mar 26, 2019	11.88	11.96	11.88	11.94
3541	NYSE	NFJ	Mon, Mar 25, 2019	11.99	12.04	11.80	11.81
3540	NYSE	NFJ	Fri, Mar 22, 2019	12.08	12.08	11.93	11.99
3539	NYSE	NFJ	Thu, Mar 21, 2019	12.08	12.08	12.01	12.08
3538	NYSE	NFJ	Wed, Mar 20, 2019	12.10	12.12	12.00	12.08
3537	NYSE	NFJ	Tue, Mar 19, 2019	12.15	12.16	12.07	12.08
3536	NYSE	NFJ	Mon, Mar 18, 2019	12.07	12.11	12.06	12.11
3535	NYSE	NFJ	Fri, Mar 15, 2019	11.99	12.09	11.99	12.06
3534	NYSE	NFJ	Thu, Mar 14, 2019	11.97	12.04	11.93	12.01
3533	NYSE	NFJ	Wed, Mar 13, 2019	11.93	12.00	11.87	11.97
3532	NYSE	NFJ	Tue, Mar 12, 2019	11.92	11.98	11.90	11.92
3531	NYSE	NFJ	Mon, Mar 11, 2019	11.81	11.91	11.81	11.90
3530	NYSE	NFJ	Fri, Mar 8, 2019	11.77	11.78	11.72	11.76
3529	NYSE	NFJ	Thu, Mar 7, 2019	12.08	12.09	12.00	11.83
3528	NYSE	NFJ	Wed, Mar 6, 2019	12.13	12.15	12.06	12.09
3527	NYSE	NFJ	Tue, Mar 5, 2019	12.16	12.18	12.12	12.15
3526	NYSE	NFJ	Mon, Mar 4, 2019	12.22	12.25	12.08	12.17
3525	NYSE	NFJ	Fri, Mar 1, 2019	12.23	12.27	12.16	12.19
3524	NYSE	NFJ	Thu, Feb 28, 2019	12.23	12.24	12.15	12.17
3523	NYSE	NFJ	Wed, Feb 27, 2019	12.17	12.23	12.15	12.23
3522	NYSE	NFJ	Tue, Feb 26, 2019	12.25	12.28	12.19	12.23
3521	NYSE	NFJ	Mon, Feb 25, 2019	12.28	12.29	12.21	12.25
3520	NYSE	NFJ	Fri, Feb 22, 2019	12.25	12.26	12.19	12.21
3519	NYSE	NFJ	Thu, Feb 21, 2019	12.20	12.20	12.12	12.20
3518	NYSE	NFJ	Wed, Feb 20, 2019	12.23	12.25	12.16	12.23
3517	NYSE	NFJ	Tue, Feb 19, 2019	12.13	12.24	12.13	12.22
3516	NYSE	NFJ	Fri, Feb 15, 2019	12.10	12.15	12.07	12.15
3515	NYSE	NFJ	Thu, Feb 14, 2019	12.02	12.11	12.01	12.05
3514	NYSE	NFJ	Wed, Feb 13, 2019	12.11	12.14	12.04	12.07
3513	NYSE	NFJ	Tue, Feb 12, 2019	12.01	12.08	12.01	12.07
3512	NYSE	NFJ	Mon, Feb 11, 2019	11.94	11.95	11.87	11.95
3511	NYSE	NFJ	Fri, Feb 8, 2019	11.87	11.92	11.83	11.90
3510	NYSE	NFJ	Thu, Feb 7, 2019	11.90	11.95	11.84	11.91
3509	NYSE	NFJ	Wed, Feb 6, 2019	11.96	12.00	11.92	11.92
3508	NYSE	NFJ	Tue, Feb 5, 2019	11.97	12.00	11.93	11.96
3507	NYSE	NFJ	Mon, Feb 4, 2019	11.89	11.97	11.89	11.95
3506	NYSE	NFJ	Fri, Feb 1, 2019	11.91	11.99	11.85	11.89
3505	NYSE	NFJ	Thu, Jan 31, 2019	11.84	11.90	11.81	11.90
3504	NYSE	NFJ	Wed, Jan 30, 2019	11.76	11.80	11.65	11.78
3503	NYSE	NFJ	Tue, Jan 29, 2019	11.67	11.73	11.63	11.66
3502	NYSE	NFJ	Mon, Jan 28, 2019	11.59	11.66	11.51	11.64
3501	NYSE	NFJ	Fri, Jan 25, 2019	11.63	11.68	11.61	11.67
3500	NYSE	NFJ	Thu, Jan 24, 2019	11.61	11.65	11.55	11.60
3499	NYSE	NFJ	Wed, Jan 23, 2019	11.65	11.68	11.53	11.58
3498	NYSE	NFJ	Tue, Jan 22, 2019	11.74	11.74	11.56	11.59
3497	NYSE	NFJ	Fri, Jan 18, 2019	11.72	11.80	11.70	11.78
3496	NYSE	NFJ	Thu, Jan 17, 2019	11.54	11.66	11.53	11.65
3495	NYSE	NFJ	Wed, Jan 16, 2019	11.56	11.61	11.52	11.56
3494	NYSE	NFJ	Tue, Jan 15, 2019	11.48	11.55	11.44	11.54
3493	NYSE	NFJ	Mon, Jan 14, 2019	11.50	11.50	11.37	11.48
3492	NYSE	NFJ	Fri, Jan 11, 2019	11.31	11.58	11.26	11.56
3491	NYSE	NFJ	Thu, Jan 10, 2019	11.35	11.37	11.26	11.31
3490	NYSE	NFJ	Wed, Jan 9, 2019	11.32	11.42	11.25	11.39
3489	NYSE	NFJ	Tue, Jan 8, 2019	11.33	11.34	11.12	11.25
3488	NYSE	NFJ	Mon, Jan 7, 2019	10.99	11.24	10.98	11.23
3487	NYSE	NFJ	Fri, Jan 4, 2019	10.82	10.96	10.78	10.96
3486	NYSE	NFJ	Thu, Jan 3, 2019	10.76	10.76	10.59	10.68
3485	NYSE	NFJ	Wed, Jan 2, 2019	10.59	10.83	10.50	10.81
3484	NYSE	NFJ	Mon, Dec 31, 2018	10.65	10.72	10.60	10.68
3483	NYSE	NFJ	Fri, Dec 28, 2018	10.46	10.69	10.46	10.61
3482	NYSE	NFJ	Thu, Dec 27, 2018	10.31	10.51	10.19	10.47
3481	NYSE	NFJ	Wed, Dec 26, 2018	10.10	10.46	10.10	10.46
3480	NYSE	NFJ	Mon, Dec 24, 2018	10.12	10.37	10.04	10.06
3479	NYSE	NFJ	Fri, Dec 21, 2018	10.45	10.56	10.22	10.23
3478	NYSE	NFJ	Thu, Dec 20, 2018	10.95	11.00	10.48	10.46
3477	NYSE	NFJ	Wed, Dec 19, 2018	11.13	11.18	10.97	10.97
3476	NYSE	NFJ	Tue, Dec 18, 2018	11.09	11.21	11.03	11.08
3475	NYSE	NFJ	Mon, Dec 17, 2018	11.31	11.31	11.02	11.03
3474	NYSE	NFJ	Fri, Dec 14, 2018	11.45	11.45	11.27	11.32
3473	NYSE	NFJ	Thu, Dec 13, 2018	11.60	11.60	11.47	11.49
3472	NYSE	NFJ	Wed, Dec 12, 2018	11.61	11.66	11.56	11.59
3471	NYSE	NFJ	Tue, Dec 11, 2018	11.77	11.78	11.43	11.49
3470	NYSE	NFJ	Mon, Dec 10, 2018	11.73	11.76	11.51	11.67
3469	NYSE	NFJ	Fri, Dec 7, 2018	11.85	11.90	11.69	11.78
3468	NYSE	NFJ	Thu, Dec 6, 2018	11.83	11.91	11.68	11.87
3467	NYSE	NFJ	Tue, Dec 4, 2018	12.23	12.24	11.91	12.04
3466	NYSE	NFJ	Mon, Dec 3, 2018	12.30	12.34	12.22	12.27
3465	NYSE	NFJ	Fri, Nov 30, 2018	12.06	12.21	12.05	12.17
3464	NYSE	NFJ	Thu, Nov 29, 2018	12.08	12.11	12.02	12.08
3463	NYSE	NFJ	Wed, Nov 28, 2018	11.95	12.11	11.92	12.10
3462	NYSE	NFJ	Tue, Nov 27, 2018	11.91	11.95	11.86	11.93
3461	NYSE	NFJ	Mon, Nov 26, 2018	11.90	12.00	11.90	11.97
3460	NYSE	NFJ	Fri, Nov 23, 2018	11.74	11.86	11.66	11.83
3459	NYSE	NFJ	Wed, Nov 21, 2018	11.82	11.86	11.77	11.78
3458	NYSE	NFJ	Tue, Nov 20, 2018	11.84	11.91	11.78	11.78
3457	NYSE	NFJ	Mon, Nov 19, 2018	12.01	12.09	11.92	11.97
3456	NYSE	NFJ	Fri, Nov 16, 2018	12.04	12.16	12.04	12.05
3455	NYSE	NFJ	Thu, Nov 15, 2018	11.95	12.16	11.95	12.12
3454	NYSE	NFJ	Wed, Nov 14, 2018	12.26	12.29	12.00	12.02
3453	NYSE	NFJ	Tue, Nov 13, 2018	12.25	12.40	12.17	12.22
3452	NYSE	NFJ	Mon, Nov 12, 2018	12.31	12.33	12.17	12.22
3451	NYSE	NFJ	Fri, Nov 9, 2018	12.49	12.49	12.29	12.31
3450	NYSE	NFJ	Thu, Nov 8, 2018	12.46	12.52	12.43	12.51
3449	NYSE	NFJ	Wed, Nov 7, 2018	12.27	12.50	12.27	12.47
3448	NYSE	NFJ	Tue, Nov 6, 2018	12.16	12.27	12.16	12.20
3447	NYSE	NFJ	Mon, Nov 5, 2018	12.12	12.18	12.08	12.14
3446	NYSE	NFJ	Fri, Nov 2, 2018	12.21	12.24	12.07	12.11
3445	NYSE	NFJ	Thu, Nov 1, 2018	12.05	12.18	12.02	12.18
3444	NYSE	NFJ	Wed, Oct 31, 2018	11.94	12.08	11.94	12.00
3443	NYSE	NFJ	Tue, Oct 30, 2018	11.74	11.88	11.70	11.83
3442	NYSE	NFJ	Mon, Oct 29, 2018	11.98	12.04	11.66	11.74
3441	NYSE	NFJ	Fri, Oct 26, 2018	11.95	11.95	11.71	11.89
3440	NYSE	NFJ	Thu, Oct 25, 2018	11.92	12.13	11.88	12.05
3439	NYSE	NFJ	Wed, Oct 24, 2018	12.25	12.25	11.89	11.89
3438	NYSE	NFJ	Tue, Oct 23, 2018	12.18	12.24	12.01	12.23
3437	NYSE	NFJ	Mon, Oct 22, 2018	12.49	12.49	12.28	12.30
3436	NYSE	NFJ	Fri, Oct 19, 2018	12.35	12.45	12.33	12.45
3435	NYSE	NFJ	Thu, Oct 18, 2018	12.39	12.45	12.24	12.33
3434	NYSE	NFJ	Wed, Oct 17, 2018	12.45	12.49	12.30	12.39
3433	NYSE	NFJ	Tue, Oct 16, 2018	12.31	12.53	12.30	12.44
3432	NYSE	NFJ	Mon, Oct 15, 2018	12.29	12.36	12.19	12.23
3431	NYSE	NFJ	Fri, Oct 12, 2018	12.25	12.30	12.14	12.26
3430	NYSE	NFJ	Thu, Oct 11, 2018	12.38	12.38	12.07	12.14
3429	NYSE	NFJ	Wed, Oct 10, 2018	12.74	12.78	12.42	12.42
3428	NYSE	NFJ	Tue, Oct 9, 2018	12.77	12.84	12.75	12.81
3427	NYSE	NFJ	Mon, Oct 8, 2018	12.75	12.84	12.71	12.79
3426	NYSE	NFJ	Fri, Oct 5, 2018	12.86	12.92	12.74	12.79
3425	NYSE	NFJ	Thu, Oct 4, 2018	13.02	13.07	12.88	12.89
3424	NYSE	NFJ	Wed, Oct 3, 2018	13.13	13.15	13.07	13.08
3423	NYSE	NFJ	Tue, Oct 2, 2018	13.12	13.20	13.12	13.12
3422	NYSE	NFJ	Mon, Oct 1, 2018	13.15	13.23	13.14	13.16
3421	NYSE	NFJ	Fri, Sep 28, 2018	13.12	13.19	13.08	13.10
3420	NYSE	NFJ	Thu, Sep 27, 2018	13.12	13.15	13.09	13.11
3419	NYSE	NFJ	Wed, Sep 26, 2018	13.19	13.19	13.09	13.10
3418	NYSE	NFJ	Tue, Sep 25, 2018	13.16	13.16	13.08	13.13
3417	NYSE	NFJ	Mon, Sep 24, 2018	13.16	13.16	13.10	13.13
3416	NYSE	NFJ	Fri, Sep 21, 2018	13.18	13.20	13.13	13.17
3415	NYSE	NFJ	Thu, Sep 20, 2018	13.15	13.16	13.09	13.15
3414	NYSE	NFJ	Wed, Sep 19, 2018	13.01	13.14	13.01	13.09
3413	NYSE	NFJ	Tue, Sep 18, 2018	12.91	13.09	12.90	13.04
3412	NYSE	NFJ	Mon, Sep 17, 2018	12.93	12.97	12.90	12.91
3411	NYSE	NFJ	Fri, Sep 14, 2018	13.02	13.02	12.92	12.94
3410	NYSE	NFJ	Thu, Sep 13, 2018	13.19	13.24	13.19	12.97
3409	NYSE	NFJ	Wed, Sep 12, 2018	13.20	13.21	13.14	13.15
3408	NYSE	NFJ	Tue, Sep 11, 2018	13.13	13.24	13.09	13.18
3407	NYSE	NFJ	Mon, Sep 10, 2018	13.10	13.16	13.10	13.12
3406	NYSE	NFJ	Fri, Sep 7, 2018	13.10	13.15	13.08	13.08
3405	NYSE	NFJ	Thu, Sep 6, 2018	13.14	13.22	13.10	13.11
3404	NYSE	NFJ	Wed, Sep 5, 2018	13.09	13.16	13.08	13.15
3403	NYSE	NFJ	Tue, Sep 4, 2018	13.13	13.18	13.09	13.13
3402	NYSE	NFJ	Fri, Aug 31, 2018	13.19	13.20	13.14	13.18
3401	NYSE	NFJ	Thu, Aug 30, 2018	13.16	13.23	13.16	13.20
3400	NYSE	NFJ	Wed, Aug 29, 2018	13.17	13.24	13.17	13.19
3399	NYSE	NFJ	Tue, Aug 28, 2018	13.20	13.22	13.17	13.20
3398	NYSE	NFJ	Mon, Aug 27, 2018	13.16	13.18	13.13	13.17
3397	NYSE	NFJ	Fri, Aug 24, 2018	13.05	13.13	13.05	13.10
3396	NYSE	NFJ	Thu, Aug 23, 2018	13.11	13.14	13.05	13.05
3395	NYSE	NFJ	Wed, Aug 22, 2018	13.10	13.13	13.07	13.12
3394	NYSE	NFJ	Tue, Aug 21, 2018	13.09	13.14	13.04	13.10
3393	NYSE	NFJ	Mon, Aug 20, 2018	12.99	13.08	12.96	13.06
3392	NYSE	NFJ	Fri, Aug 17, 2018	12.94	12.97	12.91	12.96
3391	NYSE	NFJ	Thu, Aug 16, 2018	12.86	12.95	12.86	12.92
3390	NYSE	NFJ	Wed, Aug 15, 2018	12.91	12.91	12.77	12.81
3389	NYSE	NFJ	Tue, Aug 14, 2018	12.95	12.96	12.89	12.94
3388	NYSE	NFJ	Mon, Aug 13, 2018	12.96	12.98	12.90	12.90
3387	NYSE	NFJ	Fri, Aug 10, 2018	12.94	12.94	12.89	12.91
3386	NYSE	NFJ	Thu, Aug 9, 2018	12.97	12.98	12.96	12.96
3385	NYSE	NFJ	Wed, Aug 8, 2018	12.97	12.98	12.94	12.95
3384	NYSE	NFJ	Tue, Aug 7, 2018	12.93	12.98	12.92	12.97
3383	NYSE	NFJ	Mon, Aug 6, 2018	12.91	12.93	12.87	12.91
3382	NYSE	NFJ	Fri, Aug 3, 2018	12.89	12.93	12.86	12.90
3381	NYSE	NFJ	Thu, Aug 2, 2018	12.82	12.89	12.81	12.89
3380	NYSE	NFJ	Wed, Aug 1, 2018	12.88	12.93	12.83	12.87
3379	NYSE	NFJ	Tue, Jul 31, 2018	12.83	12.88	12.82	12.86
3378	NYSE	NFJ	Mon, Jul 30, 2018	12.87	12.89	12.78	12.80
3377	NYSE	NFJ	Fri, Jul 27, 2018	12.92	12.93	12.83	12.85
3376	NYSE	NFJ	Thu, Jul 26, 2018	12.85	12.90	12.85	12.88
3375	NYSE	NFJ	Wed, Jul 25, 2018	12.79	12.92	12.78	12.92
3374	NYSE	NFJ	Tue, Jul 24, 2018	12.88	12.90	12.79	12.80
3373	NYSE	NFJ	Mon, Jul 23, 2018	12.82	12.84	12.77	12.84
3372	NYSE	NFJ	Fri, Jul 20, 2018	12.81	12.83	12.78	12.80
3371	NYSE	NFJ	Thu, Jul 19, 2018	12.80	12.84	12.77	12.78
3370	NYSE	NFJ	Wed, Jul 18, 2018	12.76	12.84	12.75	12.83
3369	NYSE	NFJ	Tue, Jul 17, 2018	12.70	12.76	12.67	12.75
3368	NYSE	NFJ	Mon, Jul 16, 2018	12.71	12.74	12.70	12.72
3367	NYSE	NFJ	Fri, Jul 13, 2018	12.73	12.74	12.67	12.70
3366	NYSE	NFJ	Thu, Jul 12, 2018	12.72	12.74	12.69	12.71
3365	NYSE	NFJ	Wed, Jul 11, 2018	12.70	12.74	12.68	12.68
3364	NYSE	NFJ	Tue, Jul 10, 2018	12.72	12.78	12.69	12.73
3363	NYSE	NFJ	Mon, Jul 9, 2018	12.68	12.71	12.65	12.70
3362	NYSE	NFJ	Fri, Jul 6, 2018	12.59	12.65	12.59	12.62
3361	NYSE	NFJ	Thu, Jul 5, 2018	12.61	12.63	12.59	12.60
3360	NYSE	NFJ	Tue, Jul 3, 2018	12.65	12.65	12.55	12.55
3359	NYSE	NFJ	Mon, Jul 2, 2018	12.55	12.61	12.54	12.59
3358	NYSE	NFJ	Fri, Jun 29, 2018	12.68	12.70	12.59	12.62
3357	NYSE	NFJ	Thu, Jun 28, 2018	12.58	12.62	12.55	12.60
3356	NYSE	NFJ	Wed, Jun 27, 2018	12.70	12.75	12.56	12.59
3355	NYSE	NFJ	Tue, Jun 26, 2018	12.74	12.77	12.66	12.68
3354	NYSE	NFJ	Mon, Jun 25, 2018	12.89	12.89	12.70	12.71
3353	NYSE	NFJ	Fri, Jun 22, 2018	12.92	12.94	12.86	12.89
3352	NYSE	NFJ	Thu, Jun 21, 2018	12.86	12.88	12.81	12.84
3351	NYSE	NFJ	Wed, Jun 20, 2018	12.92	12.93	12.88	12.92
3350	NYSE	NFJ	Tue, Jun 19, 2018	12.85	12.87	12.77	12.84
3349	NYSE	NFJ	Mon, Jun 18, 2018	12.89	12.92	12.87	12.92
3348	NYSE	NFJ	Fri, Jun 15, 2018	12.91	12.94	12.85	12.94
3347	NYSE	NFJ	Thu, Jun 14, 2018	13.00	13.01	12.90	12.93
3346	NYSE	NFJ	Wed, Jun 13, 2018	13.03	13.03	12.95	12.96
3345	NYSE	NFJ	Tue, Jun 12, 2018	12.97	13.05	12.96	13.00
3344	NYSE	NFJ	Mon, Jun 11, 2018	12.91	13.01	12.86	12.95
3343	NYSE	NFJ	Fri, Jun 8, 2018	12.91	12.95	12.89	12.90
3342	NYSE	NFJ	Thu, Jun 7, 2018	13.11	13.19	13.11	12.95
3341	NYSE	NFJ	Wed, Jun 6, 2018	13.09	13.12	13.04	13.11
3340	NYSE	NFJ	Tue, Jun 5, 2018	13.00	13.09	13.00	13.08
3339	NYSE	NFJ	Mon, Jun 4, 2018	13.00	13.10	12.98	13.01
3338	NYSE	NFJ	Fri, Jun 1, 2018	12.96	13.08	12.96	12.98
3337	NYSE	NFJ	Thu, May 31, 2018	12.96	12.99	12.93	12.95
3336	NYSE	NFJ	Wed, May 30, 2018	12.87	13.01	12.87	12.96
3335	NYSE	NFJ	Tue, May 29, 2018	12.90	12.95	12.81	12.85
3334	NYSE	NFJ	Fri, May 25, 2018	13.03	13.03	12.97	13.01
3333	NYSE	NFJ	Thu, May 24, 2018	13.00	13.05	12.95	13.03
3332	NYSE	NFJ	Wed, May 23, 2018	13.01	13.01	12.95	12.99
3331	NYSE	NFJ	Tue, May 22, 2018	13.02	13.08	13.02	13.04
3330	NYSE	NFJ	Mon, May 21, 2018	12.99	13.04	12.96	13.02
3329	NYSE	NFJ	Fri, May 18, 2018	12.91	12.96	12.91	12.93
3328	NYSE	NFJ	Thu, May 17, 2018	12.94	13.00	12.88	12.91
3327	NYSE	NFJ	Wed, May 16, 2018	12.96	12.99	12.95	12.95
3326	NYSE	NFJ	Tue, May 15, 2018	12.95	12.97	12.90	12.94
3325	NYSE	NFJ	Mon, May 14, 2018	13.02	13.07	12.97	12.97
3324	NYSE	NFJ	Fri, May 11, 2018	12.94	13.02	12.94	12.99
3323	NYSE	NFJ	Thu, May 10, 2018	12.88	12.98	12.88	12.96
3322	NYSE	NFJ	Wed, May 9, 2018	12.79	12.88	12.79	12.86
3321	NYSE	NFJ	Tue, May 8, 2018	12.75	12.79	12.72	12.79
3320	NYSE	NFJ	Mon, May 7, 2018	12.74	12.80	12.70	12.74
3319	NYSE	NFJ	Fri, May 4, 2018	12.64	12.76	12.61	12.73
3318	NYSE	NFJ	Thu, May 3, 2018	12.70	12.70	12.54	12.65
3317	NYSE	NFJ	Wed, May 2, 2018	12.70	12.75	12.67	12.68
3316	NYSE	NFJ	Tue, May 1, 2018	12.75	12.75	12.60	12.69
3315	NYSE	NFJ	Mon, Apr 30, 2018	12.80	12.88	12.75	12.76
3314	NYSE	NFJ	Fri, Apr 27, 2018	12.80	12.84	12.74	12.80
3313	NYSE	NFJ	Thu, Apr 26, 2018	12.75	12.79	12.71	12.78
3312	NYSE	NFJ	Wed, Apr 25, 2018	12.73	12.73	12.63	12.70
3311	NYSE	NFJ	Tue, Apr 24, 2018	12.84	12.88	12.67	12.77
3310	NYSE	NFJ	Mon, Apr 23, 2018	12.85	12.85	12.75	12.77
3309	NYSE	NFJ	Fri, Apr 20, 2018	12.87	12.87	12.76	12.80
3308	NYSE	NFJ	Thu, Apr 19, 2018	12.87	12.91	12.80	12.85
3307	NYSE	NFJ	Wed, Apr 18, 2018	12.95	12.95	12.88	12.90
3306	NYSE	NFJ	Tue, Apr 17, 2018	12.85	12.94	12.82	12.91
3305	NYSE	NFJ	Mon, Apr 16, 2018	12.81	12.82	12.74	12.76
3304	NYSE	NFJ	Fri, Apr 13, 2018	12.77	12.79	12.68	12.73
3303	NYSE	NFJ	Thu, Apr 12, 2018	12.77	12.80	12.71	12.72
3302	NYSE	NFJ	Wed, Apr 11, 2018	12.69	12.77	12.65	12.70
3301	NYSE	NFJ	Tue, Apr 10, 2018	12.65	12.73	12.61	12.72
3300	NYSE	NFJ	Mon, Apr 9, 2018	12.56	12.91	12.49	12.53
3299	NYSE	NFJ	Fri, Apr 6, 2018	12.59	12.70	12.43	12.53
3298	NYSE	NFJ	Thu, Apr 5, 2018	12.65	12.71	12.63	12.69
3297	NYSE	NFJ	Wed, Apr 4, 2018	12.42	12.65	12.42	12.63
3296	NYSE	NFJ	Tue, Apr 3, 2018	12.54	12.56	12.43	12.54
3295	NYSE	NFJ	Mon, Apr 2, 2018	12.65	12.69	12.42	12.50
3294	NYSE	NFJ	Thu, Mar 29, 2018	12.62	12.71	12.56	12.70
3293	NYSE	NFJ	Wed, Mar 28, 2018	12.45	12.62	12.45	12.58
3292	NYSE	NFJ	Tue, Mar 27, 2018	12.70	12.77	12.52	12.53
3291	NYSE	NFJ	Mon, Mar 26, 2018	12.58	12.71	12.55	12.67
3290	NYSE	NFJ	Fri, Mar 23, 2018	12.77	12.80	12.45	12.48
3289	NYSE	NFJ	Thu, Mar 22, 2018	12.86	12.89	12.71	12.72
3288	NYSE	NFJ	Wed, Mar 21, 2018	12.90	12.99	12.88	12.96
3287	NYSE	NFJ	Tue, Mar 20, 2018	12.91	12.93	12.86	12.89
3286	NYSE	NFJ	Mon, Mar 19, 2018	12.93	12.95	12.77	12.87
3285	NYSE	NFJ	Fri, Mar 16, 2018	13.00	13.05	12.94	12.98
3284	NYSE	NFJ	Thu, Mar 15, 2018	13.03	13.07	12.98	12.99
3283	NYSE	NFJ	Wed, Mar 14, 2018	13.09	13.12	12.98	12.99
3282	NYSE	NFJ	Tue, Mar 13, 2018	13.23	13.26	13.04	13.04
3281	NYSE	NFJ	Mon, Mar 12, 2018	13.25	13.28	13.16	13.21
3280	NYSE	NFJ	Fri, Mar 9, 2018	13.08	13.23	13.04	13.21
3279	NYSE	NFJ	Thu, Mar 8, 2018	13.21	13.25	13.15	13.02
3278	NYSE	NFJ	Wed, Mar 7, 2018	13.06	13.19	13.02	13.17
3277	NYSE	NFJ	Tue, Mar 6, 2018	13.17	13.21	13.11	13.14
3276	NYSE	NFJ	Mon, Mar 5, 2018	12.94	13.14	12.94	13.11
3275	NYSE	NFJ	Fri, Mar 2, 2018	12.90	13.01	12.83	12.99
3274	NYSE	NFJ	Thu, Mar 1, 2018	13.13	13.19	12.91	12.97
3273	NYSE	NFJ	Wed, Feb 28, 2018	13.23	13.25	13.11	13.13
3272	NYSE	NFJ	Tue, Feb 27, 2018	13.30	13.36	13.14	13.14
3271	NYSE	NFJ	Mon, Feb 26, 2018	13.29	13.36	13.24	13.27
3270	NYSE	NFJ	Fri, Feb 23, 2018	13.11	13.29	13.10	13.28
3269	NYSE	NFJ	Thu, Feb 22, 2018	13.06	13.16	13.03	13.08
3268	NYSE	NFJ	Wed, Feb 21, 2018	13.10	13.19	13.04	13.04
3267	NYSE	NFJ	Tue, Feb 20, 2018	13.14	13.18	13.08	13.12
3266	NYSE	NFJ	Fri, Feb 16, 2018	13.14	13.20	13.10	13.15
3265	NYSE	NFJ	Thu, Feb 15, 2018	13.13	13.18	13.08	13.13
3264	NYSE	NFJ	Wed, Feb 14, 2018	12.90	13.08	12.90	13.05
3263	NYSE	NFJ	Tue, Feb 13, 2018	12.82	12.99	12.82	12.95
3262	NYSE	NFJ	Mon, Feb 12, 2018	12.87	13.00	12.81	12.90
3261	NYSE	NFJ	Fri, Feb 9, 2018	12.72	12.83	12.46	12.78
3260	NYSE	NFJ	Thu, Feb 8, 2018	13.04	13.04	12.63	12.64
3259	NYSE	NFJ	Wed, Feb 7, 2018	12.92	13.13	12.92	13.02
3258	NYSE	NFJ	Tue, Feb 6, 2018	12.55	13.05	12.50	12.95
3257	NYSE	NFJ	Mon, Feb 5, 2018	13.22	13.26	12.29	12.71
3256	NYSE	NFJ	Fri, Feb 2, 2018	13.52	13.54	13.34	13.35
3255	NYSE	NFJ	Thu, Feb 1, 2018	13.49	13.62	13.48	13.58
3254	NYSE	NFJ	Wed, Jan 31, 2018	13.57	13.62	13.52	13.52
3253	NYSE	NFJ	Tue, Jan 30, 2018	13.69	13.70	13.52	13.56
3252	NYSE	NFJ	Mon, Jan 29, 2018	13.76	13.81	13.73	13.74
3251	NYSE	NFJ	Fri, Jan 26, 2018	13.71	13.81	13.69	13.81
3250	NYSE	NFJ	Thu, Jan 25, 2018	13.65	13.72	13.64	13.68
3249	NYSE	NFJ	Wed, Jan 24, 2018	13.65	13.67	13.61	13.66
3248	NYSE	NFJ	Tue, Jan 23, 2018	13.54	13.63	13.53	13.62
3247	NYSE	NFJ	Mon, Jan 22, 2018	13.48	13.54	13.47	13.54
3246	NYSE	NFJ	Fri, Jan 19, 2018	13.46	13.49	13.44	13.48
3245	NYSE	NFJ	Thu, Jan 18, 2018	13.47	13.48	13.42	13.45
3244	NYSE	NFJ	Wed, Jan 17, 2018	13.44	13.48	13.38	13.46
3243	NYSE	NFJ	Tue, Jan 16, 2018	13.52	13.52	13.39	13.42
3242	NYSE	NFJ	Fri, Jan 12, 2018	13.50	13.50	13.45	13.47
3241	NYSE	NFJ	Thu, Jan 11, 2018	13.37	13.46	13.36	13.46
3240	NYSE	NFJ	Wed, Jan 10, 2018	13.31	13.35	13.28	13.35
3239	NYSE	NFJ	Tue, Jan 9, 2018	13.32	13.35	13.28	13.32
3238	NYSE	NFJ	Mon, Jan 8, 2018	13.26	13.29	13.22	13.29
3237	NYSE	NFJ	Fri, Jan 5, 2018	13.15	13.23	13.11	13.23
3236	NYSE	NFJ	Thu, Jan 4, 2018	13.10	13.13	13.07	13.10
3235	NYSE	NFJ	Wed, Jan 3, 2018	13.09	13.09	12.99	13.08
3234	NYSE	NFJ	Tue, Jan 2, 2018	13.08	13.10	13.00	13.04
3233	NYSE	NFJ	Fri, Dec 29, 2017	13.02	13.12	13.01	13.05
3232	NYSE	NFJ	Thu, Dec 28, 2017	13.04	13.08	13.00	13.02
3231	NYSE	NFJ	Wed, Dec 27, 2017	13.03	13.08	13.02	13.05
3230	NYSE	NFJ	Tue, Dec 26, 2017	13.12	13.13	13.04	13.05
3229	NYSE	NFJ	Fri, Dec 22, 2017	13.22	13.29	13.08	13.15
3228	NYSE	NFJ	Thu, Dec 21, 2017	13.37	13.46	13.37	13.21
3227	NYSE	NFJ	Wed, Dec 20, 2017	13.44	13.44	13.34	13.37
3226	NYSE	NFJ	Tue, Dec 19, 2017	13.34	13.41	13.34	13.38
3225	NYSE	NFJ	Mon, Dec 18, 2017	13.26	13.52	13.25	13.38
3224	NYSE	NFJ	Fri, Dec 15, 2017	13.57	13.63	13.54	13.58
3223	NYSE	NFJ	Thu, Dec 14, 2017	13.63	13.63	13.52	13.53
3222	NYSE	NFJ	Wed, Dec 13, 2017	13.61	13.66	13.57	13.59
3221	NYSE	NFJ	Tue, Dec 12, 2017	13.58	13.64	13.52	13.58
3220	NYSE	NFJ	Mon, Dec 11, 2017	13.52	13.55	13.43	13.54
3219	NYSE	NFJ	Fri, Dec 8, 2017	13.48	13.52	13.41	13.50
3218	NYSE	NFJ	Thu, Dec 7, 2017	13.47	13.49	13.37	13.46
3217	NYSE	NFJ	Wed, Dec 6, 2017	13.38	13.45	13.35	13.45
3216	NYSE	NFJ	Tue, Dec 5, 2017	13.44	13.45	13.37	13.38
3215	NYSE	NFJ	Mon, Dec 4, 2017	13.50	13.53	13.44	13.45
3214	NYSE	NFJ	Fri, Dec 1, 2017	13.43	13.48	13.31	13.47
3213	NYSE	NFJ	Thu, Nov 30, 2017	13.47	13.51	13.40	13.44
3212	NYSE	NFJ	Wed, Nov 29, 2017	13.45	13.48	13.34	13.44
3211	NYSE	NFJ	Tue, Nov 28, 2017	13.33	13.43	13.32	13.41
3210	NYSE	NFJ	Mon, Nov 27, 2017	13.56	13.56	13.28	13.31
3209	NYSE	NFJ	Fri, Nov 24, 2017	13.42	13.52	13.42	13.52
3208	NYSE	NFJ	Wed, Nov 22, 2017	13.35	13.39	13.31	13.39
3207	NYSE	NFJ	Tue, Nov 21, 2017	13.29	13.35	13.24	13.32
3206	NYSE	NFJ	Mon, Nov 20, 2017	13.11	13.24	13.11	13.24
3205	NYSE	NFJ	Fri, Nov 17, 2017	13.10	13.15	13.07	13.15
3204	NYSE	NFJ	Thu, Nov 16, 2017	13.00	13.10	13.00	13.10
3203	NYSE	NFJ	Wed, Nov 15, 2017	12.97	12.99	12.90	12.96
3202	NYSE	NFJ	Tue, Nov 14, 2017	13.09	13.11	12.99	13.01
3201	NYSE	NFJ	Mon, Nov 13, 2017	13.18	13.18	13.11	13.12
3200	NYSE	NFJ	Fri, Nov 10, 2017	13.20	13.23	13.16	13.19
3199	NYSE	NFJ	Thu, Nov 9, 2017	13.31	13.31	13.16	13.25
3198	NYSE	NFJ	Wed, Nov 8, 2017	13.39	13.40	13.35	13.38
3197	NYSE	NFJ	Tue, Nov 7, 2017	13.40	13.46	13.39	13.39
3196	NYSE	NFJ	Mon, Nov 6, 2017	13.40	13.45	13.39	13.43
3195	NYSE	NFJ	Fri, Nov 3, 2017	13.40	13.42	13.35	13.41
3194	NYSE	NFJ	Thu, Nov 2, 2017	13.41	13.46	13.39	13.39
3193	NYSE	NFJ	Wed, Nov 1, 2017	13.43	13.48	13.42	13.43
3192	NYSE	NFJ	Tue, Oct 31, 2017	13.37	13.43	13.37	13.39
3191	NYSE	NFJ	Mon, Oct 30, 2017	13.36	13.43	13.34	13.36
3190	NYSE	NFJ	Fri, Oct 27, 2017	13.36	13.47	13.36	13.39
3189	NYSE	NFJ	Thu, Oct 26, 2017	13.38	13.43	13.33	13.33
3188	NYSE	NFJ	Wed, Oct 25, 2017	13.52	13.53	13.34	13.38
3187	NYSE	NFJ	Tue, Oct 24, 2017	13.48	13.55	13.48	13.53
3186	NYSE	NFJ	Mon, Oct 23, 2017	13.49	13.50	13.45	13.48
3185	NYSE	NFJ	Fri, Oct 20, 2017	13.44	13.50	13.44	13.48
3184	NYSE	NFJ	Thu, Oct 19, 2017	13.44	13.44	13.36	13.40
3183	NYSE	NFJ	Wed, Oct 18, 2017	13.45	13.47	13.41	13.47
3182	NYSE	NFJ	Tue, Oct 17, 2017	13.41	13.47	13.36	13.45
3181	NYSE	NFJ	Mon, Oct 16, 2017	13.42	13.45	13.40	13.45
3180	NYSE	NFJ	Fri, Oct 13, 2017	13.48	13.50	13.41	13.44
3179	NYSE	NFJ	Thu, Oct 12, 2017	13.41	13.47	13.41	13.45
3178	NYSE	NFJ	Wed, Oct 11, 2017	13.43	13.48	13.40	13.46
3177	NYSE	NFJ	Tue, Oct 10, 2017	13.40	13.46	13.38	13.41
3176	NYSE	NFJ	Mon, Oct 9, 2017	13.35	13.41	13.35	13.36
3175	NYSE	NFJ	Fri, Oct 6, 2017	13.37	13.42	13.33	13.35
3174	NYSE	NFJ	Thu, Oct 5, 2017	13.36	13.44	13.34	13.42
3173	NYSE	NFJ	Wed, Oct 4, 2017	13.33	13.39	13.32	13.39
3172	NYSE	NFJ	Tue, Oct 3, 2017	13.35	13.40	13.35	13.37
3171	NYSE	NFJ	Mon, Oct 2, 2017	13.37	13.42	13.34	13.38
3170	NYSE	NFJ	Fri, Sep 29, 2017	13.30	13.42	13.30	13.40
3169	NYSE	NFJ	Thu, Sep 28, 2017	13.29	13.39	13.29	13.30
3168	NYSE	NFJ	Wed, Sep 27, 2017	13.35	13.37	13.25	13.32
3167	NYSE	NFJ	Tue, Sep 26, 2017	13.29	13.34	13.27	13.30
3166	NYSE	NFJ	Mon, Sep 25, 2017	13.26	13.36	13.25	13.31
3165	NYSE	NFJ	Fri, Sep 22, 2017	13.22	13.33	13.20	13.24
3164	NYSE	NFJ	Thu, Sep 21, 2017	13.22	13.23	13.18	13.22
3163	NYSE	NFJ	Wed, Sep 20, 2017	13.14	13.21	13.12	13.21
3162	NYSE	NFJ	Tue, Sep 19, 2017	13.01	13.17	13.01	13.15
3161	NYSE	NFJ	Mon, Sep 18, 2017	12.98	13.06	12.96	13.03
3160	NYSE	NFJ	Fri, Sep 15, 2017	13.00	13.00	12.90	12.98
3159	NYSE	NFJ	Thu, Sep 14, 2017	13.01	13.03	12.95	12.98
3158	NYSE	NFJ	Wed, Sep 13, 2017	12.99	13.03	12.98	13.01
3157	NYSE	NFJ	Tue, Sep 12, 2017	12.95	13.01	12.93	12.98
3156	NYSE	NFJ	Mon, Sep 11, 2017	12.90	12.94	12.87	12.94
3155	NYSE	NFJ	Fri, Sep 8, 2017	12.90	12.96	12.82	12.84
3154	NYSE	NFJ	Thu, Sep 7, 2017	13.19	13.23	13.15	12.92
3153	NYSE	NFJ	Wed, Sep 6, 2017	13.20	13.25	13.16	13.18
3152	NYSE	NFJ	Tue, Sep 5, 2017	13.23	13.25	13.13	13.18
3151	NYSE	NFJ	Fri, Sep 1, 2017	13.19	13.29	13.17	13.26
3150	NYSE	NFJ	Thu, Aug 31, 2017	13.22	13.25	13.16	13.18
3149	NYSE	NFJ	Wed, Aug 30, 2017	13.18	13.20	13.14	13.20
3148	NYSE	NFJ	Tue, Aug 29, 2017	13.06	13.19	13.03	13.15
3147	NYSE	NFJ	Mon, Aug 28, 2017	13.23	13.23	13.12	13.14
3146	NYSE	NFJ	Fri, Aug 25, 2017	13.17	13.24	13.14	13.19
3145	NYSE	NFJ	Thu, Aug 24, 2017	13.13	13.15	13.09	13.13
3144	NYSE	NFJ	Wed, Aug 23, 2017	13.09	13.14	13.04	13.12
3143	NYSE	NFJ	Tue, Aug 22, 2017	13.03	13.09	13.01	13.09
3142	NYSE	NFJ	Mon, Aug 21, 2017	12.98	13.03	12.94	13.00
3141	NYSE	NFJ	Fri, Aug 18, 2017	13.00	13.07	12.94	12.99
3140	NYSE	NFJ	Thu, Aug 17, 2017	13.20	13.20	12.98	13.03
3139	NYSE	NFJ	Wed, Aug 16, 2017	13.13	13.23	13.12	13.20
3138	NYSE	NFJ	Tue, Aug 15, 2017	13.18	13.21	13.08	13.12
3137	NYSE	NFJ	Mon, Aug 14, 2017	13.13	13.22	13.12	13.14
3136	NYSE	NFJ	Fri, Aug 11, 2017	12.92	13.14	12.81	13.08
3135	NYSE	NFJ	Thu, Aug 10, 2017	13.20	13.22	13.00	13.01
3134	NYSE	NFJ	Wed, Aug 9, 2017	13.32	13.32	13.22	13.24
3133	NYSE	NFJ	Tue, Aug 8, 2017	13.33	13.38	13.29	13.36
3132	NYSE	NFJ	Mon, Aug 7, 2017	13.31	13.33	13.29	13.32
3131	NYSE	NFJ	Fri, Aug 4, 2017	13.32	13.32	13.27	13.32
3130	NYSE	NFJ	Thu, Aug 3, 2017	13.36	13.36	13.22	13.29
3129	NYSE	NFJ	Wed, Aug 2, 2017	13.36	13.40	13.32	13.34
3128	NYSE	NFJ	Tue, Aug 1, 2017	13.36	13.39	13.34	13.36
3127	NYSE	NFJ	Mon, Jul 31, 2017	13.43	13.45	13.33	13.34
3126	NYSE	NFJ	Fri, Jul 28, 2017	13.44	13.44	13.32	13.38
3125	NYSE	NFJ	Thu, Jul 27, 2017	13.50	13.50	13.34	13.43
3124	NYSE	NFJ	Wed, Jul 26, 2017	13.48	13.51	13.41	13.46
3123	NYSE	NFJ	Tue, Jul 25, 2017	13.38	13.44	13.38	13.43
3122	NYSE	NFJ	Mon, Jul 24, 2017	13.35	13.36	13.28	13.30
3121	NYSE	NFJ	Fri, Jul 21, 2017	13.37	13.38	13.30	13.33
3120	NYSE	NFJ	Thu, Jul 20, 2017	13.33	13.40	13.31	13.36
3119	NYSE	NFJ	Wed, Jul 19, 2017	13.29	13.40	13.29	13.33
3118	NYSE	NFJ	Tue, Jul 18, 2017	13.25	13.30	13.21	13.28
3117	NYSE	NFJ	Mon, Jul 17, 2017	13.26	13.27	13.19	13.23
3116	NYSE	NFJ	Fri, Jul 14, 2017	13.22	13.32	13.19	13.30
3115	NYSE	NFJ	Thu, Jul 13, 2017	13.28	13.28	13.17	13.20
3114	NYSE	NFJ	Wed, Jul 12, 2017	13.24	13.29	13.20	13.24
3113	NYSE	NFJ	Tue, Jul 11, 2017	13.16	13.20	13.10	13.17
3112	NYSE	NFJ	Mon, Jul 10, 2017	13.16	13.16	13.09	13.13
3111	NYSE	NFJ	Fri, Jul 7, 2017	13.07	13.14	13.06	13.13
3110	NYSE	NFJ	Thu, Jul 6, 2017	13.18	13.18	13.04	13.06
3109	NYSE	NFJ	Wed, Jul 5, 2017	13.16	13.20	13.06	13.20
3108	NYSE	NFJ	Mon, Jul 3, 2017	13.15	13.19	13.11	13.17
3107	NYSE	NFJ	Fri, Jun 30, 2017	13.11	13.15	13.07	13.09
3106	NYSE	NFJ	Thu, Jun 29, 2017	13.20	13.20	12.98	13.08
3105	NYSE	NFJ	Wed, Jun 28, 2017	13.15	13.21	13.15	13.17
3104	NYSE	NFJ	Tue, Jun 27, 2017	13.20	13.23	13.11	13.14
3103	NYSE	NFJ	Mon, Jun 26, 2017	13.12	13.22	13.09	13.18
3102	NYSE	NFJ	Fri, Jun 23, 2017	13.02	13.09	12.98	13.09
3101	NYSE	NFJ	Thu, Jun 22, 2017	13.00	13.02	12.92	12.96
3100	NYSE	NFJ	Wed, Jun 21, 2017	13.12	13.12	13.00	13.02
3099	NYSE	NFJ	Tue, Jun 20, 2017	13.18	13.19	13.07	13.08
3098	NYSE	NFJ	Mon, Jun 19, 2017	13.12	13.18	13.11	13.18
3097	NYSE	NFJ	Fri, Jun 16, 2017	13.11	13.12	13.03	13.07
3096	NYSE	NFJ	Thu, Jun 15, 2017	13.00	13.09	12.99	13.07
3095	NYSE	NFJ	Wed, Jun 14, 2017	13.14	13.14	13.02	13.05
3094	NYSE	NFJ	Tue, Jun 13, 2017	13.10	13.12	13.08	13.10
3093	NYSE	NFJ	Mon, Jun 12, 2017	13.04	13.08	13.01	13.06
3092	NYSE	NFJ	Fri, Jun 9, 2017	13.02	13.09	13.01	13.05
3091	NYSE	NFJ	Thu, Jun 8, 2017	13.03	13.08	13.00	13.03
3090	NYSE	NFJ	Wed, Jun 7, 2017	13.32	13.38	13.29	13.04
3089	NYSE	NFJ	Tue, Jun 6, 2017	13.27	13.33	13.27	13.33
3088	NYSE	NFJ	Mon, Jun 5, 2017	13.31	13.34	13.30	13.31
3087	NYSE	NFJ	Fri, Jun 2, 2017	13.40	13.40	13.29	13.34
3086	NYSE	NFJ	Thu, Jun 1, 2017	13.35	13.38	13.34	13.38
3085	NYSE	NFJ	Wed, May 31, 2017	13.35	13.37	13.27	13.29
3084	NYSE	NFJ	Tue, May 30, 2017	13.28	13.37	13.27	13.31
3083	NYSE	NFJ	Fri, May 26, 2017	13.39	13.40	13.30	13.32
3082	NYSE	NFJ	Thu, May 25, 2017	13.36	13.41	13.35	13.37
3081	NYSE	NFJ	Wed, May 24, 2017	13.36	13.38	13.31	13.34
3080	NYSE	NFJ	Tue, May 23, 2017	13.32	13.37	13.29	13.31
3079	NYSE	NFJ	Mon, May 22, 2017	13.26	13.32	13.24	13.31
3078	NYSE	NFJ	Fri, May 19, 2017	13.17	13.25	13.16	13.20
3077	NYSE	NFJ	Thu, May 18, 2017	13.05	13.13	13.05	13.11
3076	NYSE	NFJ	Wed, May 17, 2017	13.16	13.18	13.08	13.08
3075	NYSE	NFJ	Tue, May 16, 2017	13.24	13.25	13.20	13.21
3074	NYSE	NFJ	Mon, May 15, 2017	13.19	13.25	13.19	13.23
3073	NYSE	NFJ	Fri, May 12, 2017	13.18	13.19	13.15	13.18
3072	NYSE	NFJ	Thu, May 11, 2017	13.15	13.19	13.10	13.19
3071	NYSE	NFJ	Wed, May 10, 2017	13.14	13.17	13.13	13.16
3070	NYSE	NFJ	Tue, May 9, 2017	13.18	13.19	13.13	13.15
3069	NYSE	NFJ	Mon, May 8, 2017	13.13	13.18	13.13	13.16
3068	NYSE	NFJ	Fri, May 5, 2017	13.13	13.14	13.09	13.13
3067	NYSE	NFJ	Thu, May 4, 2017	13.16	13.18	13.10	13.11
3066	NYSE	NFJ	Wed, May 3, 2017	13.14	13.18	13.11	13.13
3065	NYSE	NFJ	Tue, May 2, 2017	13.18	13.18	13.12	13.14
3064	NYSE	NFJ	Mon, May 1, 2017	13.16	13.20	13.15	13.18
3063	NYSE	NFJ	Fri, Apr 28, 2017	13.18	13.24	13.13	13.14
3062	NYSE	NFJ	Thu, Apr 27, 2017	13.27	13.28	13.18	13.18
3061	NYSE	NFJ	Wed, Apr 26, 2017	13.26	13.29	13.24	13.26
3060	NYSE	NFJ	Tue, Apr 25, 2017	13.24	13.33	13.22	13.30
3059	NYSE	NFJ	Mon, Apr 24, 2017	13.22	13.27	13.19	13.19
3058	NYSE	NFJ	Fri, Apr 21, 2017	13.15	13.17	13.10	13.17
3057	NYSE	NFJ	Thu, Apr 20, 2017	13.07	13.18	13.02	13.13
3056	NYSE	NFJ	Wed, Apr 19, 2017	13.08	13.08	13.01	13.05
3055	NYSE	NFJ	Tue, Apr 18, 2017	13.07	13.07	12.98	13.01
3054	NYSE	NFJ	Mon, Apr 17, 2017	13.06	13.08	13.02	13.08
3053	NYSE	NFJ	Thu, Apr 13, 2017	13.08	13.13	13.01	13.03
3052	NYSE	NFJ	Wed, Apr 12, 2017	13.14	13.14	13.06	13.09
3051	NYSE	NFJ	Tue, Apr 11, 2017	13.14	13.15	13.04	13.15
3050	NYSE	NFJ	Mon, Apr 10, 2017	13.05	13.14	13.04	13.13
3049	NYSE	NFJ	Fri, Apr 7, 2017	13.01	13.04	12.98	13.04
3048	NYSE	NFJ	Thu, Apr 6, 2017	12.99	13.02	12.94	13.01
3047	NYSE	NFJ	Wed, Apr 5, 2017	12.92	13.01	12.92	12.97
3046	NYSE	NFJ	Tue, Apr 4, 2017	12.76	12.88	12.76	12.87
3045	NYSE	NFJ	Mon, Apr 3, 2017	12.90	12.92	12.83	12.85
3044	NYSE	NFJ	Fri, Mar 31, 2017	12.95	12.97	12.86	12.89
3043	NYSE	NFJ	Thu, Mar 30, 2017	13.02	13.02	12.93	12.94
3042	NYSE	NFJ	Wed, Mar 29, 2017	12.94	12.98	12.90	12.98
3041	NYSE	NFJ	Tue, Mar 28, 2017	12.90	12.92	12.86	12.91
3040	NYSE	NFJ	Mon, Mar 27, 2017	12.77	12.88	12.68	12.86
3039	NYSE	NFJ	Fri, Mar 24, 2017	12.79	13.18	12.76	12.81
3038	NYSE	NFJ	Thu, Mar 23, 2017	12.83	12.86	12.74	12.79
3037	NYSE	NFJ	Wed, Mar 22, 2017	12.80	12.84	12.75	12.84
3036	NYSE	NFJ	Tue, Mar 21, 2017	12.86	12.93	12.75	12.78
3035	NYSE	NFJ	Mon, Mar 20, 2017	12.84	12.88	12.81	12.81
3034	NYSE	NFJ	Fri, Mar 17, 2017	12.87	12.89	12.82	12.84
3033	NYSE	NFJ	Thu, Mar 16, 2017	12.89	12.92	12.83	12.84
3032	NYSE	NFJ	Wed, Mar 15, 2017	12.82	12.89	12.79	12.88
3031	NYSE	NFJ	Tue, Mar 14, 2017	12.81	12.85	12.75	12.77
3030	NYSE	NFJ	Mon, Mar 13, 2017	12.93	12.94	12.83	12.84
3029	NYSE	NFJ	Fri, Mar 10, 2017	12.86	12.90	12.79	12.90
3028	NYSE	NFJ	Thu, Mar 9, 2017	12.93	12.93	12.74	12.77
3027	NYSE	NFJ	Wed, Mar 8, 2017	13.20	13.20	13.14	12.86
3026	NYSE	NFJ	Tue, Mar 7, 2017	13.17	13.19	13.09	13.16
3025	NYSE	NFJ	Mon, Mar 6, 2017	13.15	13.21	13.15	13.18
3024	NYSE	NFJ	Fri, Mar 3, 2017	13.18	13.25	13.16	13.22
3023	NYSE	NFJ	Thu, Mar 2, 2017	13.30	13.32	13.14	13.14
3022	NYSE	NFJ	Wed, Mar 1, 2017	13.28	13.37	13.22	13.34
3021	NYSE	NFJ	Tue, Feb 28, 2017	13.18	13.22	13.14	13.18
3020	NYSE	NFJ	Mon, Feb 27, 2017	13.19	13.20	13.15	13.20
3019	NYSE	NFJ	Fri, Feb 24, 2017	13.11	13.16	13.11	13.16
3018	NYSE	NFJ	Thu, Feb 23, 2017	13.17	13.18	13.10	13.18
3017	NYSE	NFJ	Wed, Feb 22, 2017	13.12	13.15	13.03	13.15
3016	NYSE	NFJ	Tue, Feb 21, 2017	13.13	13.17	13.10	13.17
3015	NYSE	NFJ	Fri, Feb 17, 2017	13.09	13.16	13.06	13.10
3014	NYSE	NFJ	Thu, Feb 16, 2017	13.21	13.21	13.11	13.11
3013	NYSE	NFJ	Wed, Feb 15, 2017	13.17	13.22	13.13	13.22
3012	NYSE	NFJ	Tue, Feb 14, 2017	13.17	13.19	13.10	13.17
3011	NYSE	NFJ	Mon, Feb 13, 2017	13.18	13.20	13.15	13.15
3010	NYSE	NFJ	Fri, Feb 10, 2017	13.18	13.18	13.10	13.14
3009	NYSE	NFJ	Thu, Feb 9, 2017	13.06	13.14	13.06	13.11
3008	NYSE	NFJ	Wed, Feb 8, 2017	13.04	13.06	12.97	13.06
3007	NYSE	NFJ	Tue, Feb 7, 2017	13.15	13.21	12.97	13.04
3006	NYSE	NFJ	Mon, Feb 6, 2017	13.21	13.25	13.12	13.16
3005	NYSE	NFJ	Fri, Feb 3, 2017	13.14	13.30	13.08	13.26
3004	NYSE	NFJ	Thu, Feb 2, 2017	13.12	13.12	13.05	13.09
3003	NYSE	NFJ	Wed, Feb 1, 2017	13.08	13.14	13.02	13.13
3002	NYSE	NFJ	Tue, Jan 31, 2017	12.98	13.03	12.97	13.03
3001	NYSE	NFJ	Mon, Jan 30, 2017	13.02	13.04	12.94	13.03
3000	NYSE	NFJ	Fri, Jan 27, 2017	13.07	13.10	12.99	13.02
2999	NYSE	NFJ	Thu, Jan 26, 2017	13.07	13.17	13.04	13.11
2998	NYSE	NFJ	Wed, Jan 25, 2017	13.08	13.12	13.05	13.09
2997	NYSE	NFJ	Tue, Jan 24, 2017	13.05	13.05	13.00	13.02
2996	NYSE	NFJ	Mon, Jan 23, 2017	12.95	13.04	12.91	13.03
2995	NYSE	NFJ	Fri, Jan 20, 2017	12.99	13.00	12.93	12.95
2994	NYSE	NFJ	Thu, Jan 19, 2017	12.92	12.95	12.90	12.95
2993	NYSE	NFJ	Wed, Jan 18, 2017	12.96	12.97	12.90	12.95
2992	NYSE	NFJ	Tue, Jan 17, 2017	12.96	12.97	12.91	12.96
2991	NYSE	NFJ	Fri, Jan 13, 2017	12.97	12.99	12.93	12.97
2990	NYSE	NFJ	Thu, Jan 12, 2017	12.97	12.97	12.92	12.95
2989	NYSE	NFJ	Wed, Jan 11, 2017	12.98	12.99	12.93	12.99
2988	NYSE	NFJ	Tue, Jan 10, 2017	13.03	13.03	12.94	12.97
2987	NYSE	NFJ	Mon, Jan 9, 2017	13.00	13.01	12.90	13.00
2986	NYSE	NFJ	Fri, Jan 6, 2017	12.90	13.00	12.83	12.96
2985	NYSE	NFJ	Thu, Jan 5, 2017	12.77	12.89	12.75	12.89
2984	NYSE	NFJ	Wed, Jan 4, 2017	12.73	12.91	12.71	12.89
2983	NYSE	NFJ	Tue, Jan 3, 2017	12.63	12.84	12.61	12.80
2982	NYSE	NFJ	Fri, Dec 30, 2016	12.62	12.65	12.59	12.61
2981	NYSE	NFJ	Thu, Dec 29, 2016	12.54	12.63	12.54	12.61
2980	NYSE	NFJ	Wed, Dec 28, 2016	12.69	12.72	12.54	12.56
2979	NYSE	NFJ	Tue, Dec 27, 2016	12.73	12.77	12.66	12.68
2978	NYSE	NFJ	Fri, Dec 23, 2016	12.72	12.75	12.70	12.71
2977	NYSE	NFJ	Thu, Dec 22, 2016	12.75	12.75	12.66	12.74
2976	NYSE	NFJ	Wed, Dec 21, 2016	12.93	13.02	12.93	12.71
2975	NYSE	NFJ	Tue, Dec 20, 2016	12.85	13.00	12.85	12.98
2974	NYSE	NFJ	Mon, Dec 19, 2016	12.92	12.93	12.82	12.87
2973	NYSE	NFJ	Fri, Dec 16, 2016	12.92	12.95	12.83	12.87
2972	NYSE	NFJ	Thu, Dec 15, 2016	12.85	12.96	12.83	12.85
2971	NYSE	NFJ	Wed, Dec 14, 2016	12.88	12.97	12.81	12.81
2970	NYSE	NFJ	Tue, Dec 13, 2016	12.88	12.96	12.79	12.96
2969	NYSE	NFJ	Mon, Dec 12, 2016	12.92	12.92	12.77	12.80
2968	NYSE	NFJ	Fri, Dec 9, 2016	12.85	12.89	12.76	12.88
2967	NYSE	NFJ	Thu, Dec 8, 2016	12.80	12.86	12.75	12.80
2966	NYSE	NFJ	Wed, Dec 7, 2016	12.73	12.90	12.67	12.90
2965	NYSE	NFJ	Tue, Dec 6, 2016	12.66	12.78	12.60	12.78
2964	NYSE	NFJ	Mon, Dec 5, 2016	12.61	12.72	12.58	12.70
2963	NYSE	NFJ	Fri, Dec 2, 2016	12.54	12.63	12.54	12.59
2962	NYSE	NFJ	Thu, Dec 1, 2016	12.61	12.69	12.52	12.57
2961	NYSE	NFJ	Wed, Nov 30, 2016	12.77	12.79	12.58	12.65
2960	NYSE	NFJ	Tue, Nov 29, 2016	12.69	12.78	12.68	12.76
2959	NYSE	NFJ	Mon, Nov 28, 2016	12.78	12.81	12.74	12.74
2958	NYSE	NFJ	Fri, Nov 25, 2016	12.71	12.87	12.65	12.85
2957	NYSE	NFJ	Wed, Nov 23, 2016	12.57	12.70	12.57	12.67
2956	NYSE	NFJ	Tue, Nov 22, 2016	12.61	12.67	12.61	12.66
2955	NYSE	NFJ	Mon, Nov 21, 2016	12.50	12.66	12.46	12.56
2954	NYSE	NFJ	Fri, Nov 18, 2016	12.57	12.58	12.43	12.48
2953	NYSE	NFJ	Thu, Nov 17, 2016	12.55	12.58	12.52	12.57
2952	NYSE	NFJ	Wed, Nov 16, 2016	12.39	12.52	12.34	12.52
2951	NYSE	NFJ	Tue, Nov 15, 2016	12.32	12.51	12.32	12.47
2950	NYSE	NFJ	Mon, Nov 14, 2016	12.46	12.53	12.31	12.36
2949	NYSE	NFJ	Fri, Nov 11, 2016	12.50	12.50	12.40	12.48
2948	NYSE	NFJ	Thu, Nov 10, 2016	12.35	12.51	12.31	12.50
2947	NYSE	NFJ	Wed, Nov 9, 2016	12.09	12.31	12.07	12.31
2946	NYSE	NFJ	Tue, Nov 8, 2016	12.08	12.19	12.02	12.19
2945	NYSE	NFJ	Mon, Nov 7, 2016	12.07	12.14	12.07	12.09
2944	NYSE	NFJ	Fri, Nov 4, 2016	12.05	12.06	11.98	12.00
2943	NYSE	NFJ	Thu, Nov 3, 2016	12.11	12.15	12.05	12.07
2942	NYSE	NFJ	Wed, Nov 2, 2016	12.21	12.22	12.14	12.15
2941	NYSE	NFJ	Tue, Nov 1, 2016	12.28	12.29	12.15	12.19
2940	NYSE	NFJ	Mon, Oct 31, 2016	12.21	12.29	12.21	12.22
2939	NYSE	NFJ	Fri, Oct 28, 2016	12.22	12.30	12.22	12.24
2938	NYSE	NFJ	Thu, Oct 27, 2016	12.41	12.43	12.25	12.26
2937	NYSE	NFJ	Wed, Oct 26, 2016	12.36	12.43	12.31	12.38
2936	NYSE	NFJ	Tue, Oct 25, 2016	12.42	12.46	12.37	12.43
2935	NYSE	NFJ	Mon, Oct 24, 2016	12.42	12.44	12.36	12.43
2934	NYSE	NFJ	Fri, Oct 21, 2016	12.36	12.37	12.33	12.36
2933	NYSE	NFJ	Thu, Oct 20, 2016	12.28	12.42	12.28	12.39
2932	NYSE	NFJ	Wed, Oct 19, 2016	12.21	12.39	12.18	12.34
2931	NYSE	NFJ	Tue, Oct 18, 2016	12.21	12.22	12.14	12.18
2930	NYSE	NFJ	Mon, Oct 17, 2016	12.20	12.21	12.09	12.09
2929	NYSE	NFJ	Fri, Oct 14, 2016	12.31	12.36	12.18	12.18
2928	NYSE	NFJ	Thu, Oct 13, 2016	12.26	12.32	12.20	12.27
2927	NYSE	NFJ	Wed, Oct 12, 2016	12.30	12.38	12.29	12.31
2926	NYSE	NFJ	Tue, Oct 11, 2016	12.47	12.49	12.32	12.32
2925	NYSE	NFJ	Mon, Oct 10, 2016	12.50	12.52	12.43	12.43
2924	NYSE	NFJ	Fri, Oct 7, 2016	12.43	12.47	12.40	12.42
2923	NYSE	NFJ	Thu, Oct 6, 2016	12.46	12.53	12.42	12.43
2922	NYSE	NFJ	Wed, Oct 5, 2016	12.47	12.54	12.45	12.47
2921	NYSE	NFJ	Tue, Oct 4, 2016	12.57	12.57	12.43	12.43
2920	NYSE	NFJ	Mon, Oct 3, 2016	12.64	12.66	12.51	12.52
2919	NYSE	NFJ	Fri, Sep 30, 2016	12.54	12.65	12.54	12.64
2918	NYSE	NFJ	Thu, Sep 29, 2016	12.65	12.67	12.50	12.51
2917	NYSE	NFJ	Wed, Sep 28, 2016	12.64	12.68	12.58	12.63
2916	NYSE	NFJ	Tue, Sep 27, 2016	12.56	12.69	12.55	12.68
2915	NYSE	NFJ	Mon, Sep 26, 2016	12.57	12.65	12.54	12.60
2914	NYSE	NFJ	Fri, Sep 23, 2016	12.78	12.87	12.58	12.59
2913	NYSE	NFJ	Thu, Sep 22, 2016	12.71	12.78	12.71	12.75
2912	NYSE	NFJ	Wed, Sep 21, 2016	12.60	12.69	12.53	12.69
2911	NYSE	NFJ	Tue, Sep 20, 2016	12.53	12.56	12.47	12.52
2910	NYSE	NFJ	Mon, Sep 19, 2016	12.49	12.52	12.42	12.45
2909	NYSE	NFJ	Fri, Sep 16, 2016	12.51	12.51	12.37	12.40
2908	NYSE	NFJ	Thu, Sep 15, 2016	12.33	12.49	12.33	12.49
2907	NYSE	NFJ	Wed, Sep 14, 2016	12.40	12.47	12.32	12.35
2906	NYSE	NFJ	Tue, Sep 13, 2016	12.60	12.64	12.40	12.43
2905	NYSE	NFJ	Mon, Sep 12, 2016	12.65	12.70	12.57	12.68
2904	NYSE	NFJ	Fri, Sep 9, 2016	12.78	12.80	12.65	12.67
2903	NYSE	NFJ	Thu, Sep 8, 2016	12.74	12.94	12.72	12.86
2902	NYSE	NFJ	Wed, Sep 7, 2016	13.03	13.09	13.02	12.79
2901	NYSE	NFJ	Tue, Sep 6, 2016	12.99	13.04	12.98	13.01
2900	NYSE	NFJ	Fri, Sep 2, 2016	12.92	13.04	12.92	13.03
2899	NYSE	NFJ	Thu, Sep 1, 2016	13.01	13.02	12.88	12.89
2898	NYSE	NFJ	Wed, Aug 31, 2016	13.02	13.03	12.97	13.00
2897	NYSE	NFJ	Tue, Aug 30, 2016	13.03	13.04	12.98	12.99
2896	NYSE	NFJ	Mon, Aug 29, 2016	12.95	13.01	12.93	13.01
2895	NYSE	NFJ	Fri, Aug 26, 2016	12.93	12.99	12.88	12.92
2894	NYSE	NFJ	Thu, Aug 25, 2016	12.95	12.97	12.87	12.88
2893	NYSE	NFJ	Wed, Aug 24, 2016	13.01	13.01	12.93	12.94
2892	NYSE	NFJ	Tue, Aug 23, 2016	13.00	13.03	12.95	12.98
2891	NYSE	NFJ	Mon, Aug 22, 2016	12.87	13.00	12.85	12.97
2890	NYSE	NFJ	Fri, Aug 19, 2016	12.87	12.92	12.82	12.92
2889	NYSE	NFJ	Thu, Aug 18, 2016	12.82	12.86	12.78	12.86
2888	NYSE	NFJ	Wed, Aug 17, 2016	12.79	12.83	12.69	12.82
2887	NYSE	NFJ	Tue, Aug 16, 2016	12.76	12.78	12.71	12.76
2886	NYSE	NFJ	Mon, Aug 15, 2016	12.67	12.78	12.67	12.73
2885	NYSE	NFJ	Fri, Aug 12, 2016	12.66	12.70	12.63	12.66
2884	NYSE	NFJ	Thu, Aug 11, 2016	12.64	12.69	12.61	12.66
2883	NYSE	NFJ	Wed, Aug 10, 2016	12.61	12.64	12.55	12.59
2882	NYSE	NFJ	Tue, Aug 9, 2016	12.63	12.66	12.58	12.60
2881	NYSE	NFJ	Mon, Aug 8, 2016	12.69	12.69	12.63	12.66
2880	NYSE	NFJ	Fri, Aug 5, 2016	12.70	12.70	12.62	12.66
2879	NYSE	NFJ	Thu, Aug 4, 2016	12.58	12.63	12.52	12.63
2878	NYSE	NFJ	Wed, Aug 3, 2016	12.53	12.58	12.50	12.53
2877	NYSE	NFJ	Tue, Aug 2, 2016	12.69	12.69	12.50	12.55
2876	NYSE	NFJ	Mon, Aug 1, 2016	12.73	12.73	12.65	12.65
2875	NYSE	NFJ	Fri, Jul 29, 2016	12.64	12.75	12.62	12.73
2874	NYSE	NFJ	Thu, Jul 28, 2016	12.73	12.73	12.68	12.71
2873	NYSE	NFJ	Wed, Jul 27, 2016	12.69	12.76	12.67	12.73
2872	NYSE	NFJ	Tue, Jul 26, 2016	12.67	12.70	12.65	12.69
2871	NYSE	NFJ	Mon, Jul 25, 2016	12.66	12.66	12.61	12.64
2870	NYSE	NFJ	Fri, Jul 22, 2016	12.68	12.68	12.62	12.62
2869	NYSE	NFJ	Thu, Jul 21, 2016	12.69	12.70	12.62	12.65
2868	NYSE	NFJ	Wed, Jul 20, 2016	12.59	12.67	12.59	12.64
2867	NYSE	NFJ	Tue, Jul 19, 2016	12.61	12.65	12.54	12.62
2866	NYSE	NFJ	Mon, Jul 18, 2016	12.57	12.67	12.57	12.62
2865	NYSE	NFJ	Fri, Jul 15, 2016	12.75	12.75	12.60	12.60
2864	NYSE	NFJ	Thu, Jul 14, 2016	12.69	12.78	12.59	12.74
2863	NYSE	NFJ	Wed, Jul 13, 2016	12.56	12.63	12.55	12.55
2862	NYSE	NFJ	Tue, Jul 12, 2016	12.52	12.58	12.51	12.51
2861	NYSE	NFJ	Mon, Jul 11, 2016	12.50	12.53	12.44	12.44
2860	NYSE	NFJ	Fri, Jul 8, 2016	12.48	12.52	12.40	12.43
2859	NYSE	NFJ	Thu, Jul 7, 2016	12.37	12.41	12.30	12.37
2858	NYSE	NFJ	Wed, Jul 6, 2016	12.27	12.37	12.21	12.34
2857	NYSE	NFJ	Tue, Jul 5, 2016	12.27	12.29	12.20	12.26
2856	NYSE	NFJ	Fri, Jul 1, 2016	12.31	12.41	12.31	12.33
2855	NYSE	NFJ	Thu, Jun 30, 2016	12.31	12.33	12.23	12.33
2854	NYSE	NFJ	Wed, Jun 29, 2016	12.21	12.29	12.21	12.27
2853	NYSE	NFJ	Tue, Jun 28, 2016	12.03	12.09	11.98	12.08
2852	NYSE	NFJ	Mon, Jun 27, 2016	12.10	12.11	11.91	11.93
2851	NYSE	NFJ	Fri, Jun 24, 2016	12.14	12.32	11.98	12.13
2850	NYSE	NFJ	Thu, Jun 23, 2016	12.37	12.40	12.36	12.38
2849	NYSE	NFJ	Wed, Jun 22, 2016	12.35	12.38	12.30	12.32
2848	NYSE	NFJ	Tue, Jun 21, 2016	12.29	12.34	12.27	12.33
2847	NYSE	NFJ	Mon, Jun 20, 2016	12.30	12.38	12.21	12.22
2846	NYSE	NFJ	Fri, Jun 17, 2016	12.21	12.22	12.15	12.22
2845	NYSE	NFJ	Thu, Jun 16, 2016	12.14	12.20	12.07	12.20
2844	NYSE	NFJ	Wed, Jun 15, 2016	12.18	12.23	12.17	12.19
2843	NYSE	NFJ	Tue, Jun 14, 2016	12.27	12.30	12.14	12.18
2842	NYSE	NFJ	Mon, Jun 13, 2016	12.35	12.38	12.26	12.27
2841	NYSE	NFJ	Fri, Jun 10, 2016	12.47	12.47	12.35	12.39
2840	NYSE	NFJ	Thu, Jun 9, 2016	12.54	12.54	12.41	12.49
2839	NYSE	NFJ	Wed, Jun 8, 2016	12.73	12.82	12.68	12.51
2838	NYSE	NFJ	Tue, Jun 7, 2016	12.67	12.74	12.65	12.74
2837	NYSE	NFJ	Mon, Jun 6, 2016	12.63	12.74	12.63	12.71
2836	NYSE	NFJ	Fri, Jun 3, 2016	12.60	12.67	12.54	12.66
2835	NYSE	NFJ	Thu, Jun 2, 2016	12.63	12.68	12.58	12.68
2834	NYSE	NFJ	Wed, Jun 1, 2016	12.55	12.69	12.55	12.66
2833	NYSE	NFJ	Tue, May 31, 2016	12.60	12.63	12.55	12.58
2832	NYSE	NFJ	Fri, May 27, 2016	12.59	12.62	12.51	12.57
2831	NYSE	NFJ	Thu, May 26, 2016	12.57	12.57	12.49	12.57
2830	NYSE	NFJ	Wed, May 25, 2016	12.43	12.54	12.40	12.52
2829	NYSE	NFJ	Tue, May 24, 2016	12.30	12.44	12.28	12.39
2828	NYSE	NFJ	Mon, May 23, 2016	12.26	12.30	12.23	12.23
2827	NYSE	NFJ	Fri, May 20, 2016	12.37	12.38	12.22	12.25
2826	NYSE	NFJ	Thu, May 19, 2016	12.34	12.35	12.20	12.28
2825	NYSE	NFJ	Wed, May 18, 2016	12.27	12.41	12.25	12.37
2824	NYSE	NFJ	Tue, May 17, 2016	12.35	12.36	12.28	12.28
2823	NYSE	NFJ	Mon, May 16, 2016	12.33	12.38	12.29	12.35
2822	NYSE	NFJ	Fri, May 13, 2016	12.30	12.35	12.28	12.33
2821	NYSE	NFJ	Thu, May 12, 2016	12.40	12.44	12.29	12.36
2820	NYSE	NFJ	Wed, May 11, 2016	12.38	12.43	12.34	12.40
2819	NYSE	NFJ	Tue, May 10, 2016	12.33	12.45	12.31	12.45
2818	NYSE	NFJ	Mon, May 9, 2016	12.28	12.33	12.26	12.30
2817	NYSE	NFJ	Fri, May 6, 2016	12.13	12.27	12.11	12.25
2816	NYSE	NFJ	Thu, May 5, 2016	12.32	12.33	12.15	12.20
2815	NYSE	NFJ	Wed, May 4, 2016	12.32	12.34	12.22	12.27
2814	NYSE	NFJ	Tue, May 3, 2016	12.42	12.42	12.28	12.34
2813	NYSE	NFJ	Mon, May 2, 2016	12.49	12.49	12.42	12.46
2812	NYSE	NFJ	Fri, Apr 29, 2016	12.52	12.52	12.44	12.48
2811	NYSE	NFJ	Thu, Apr 28, 2016	12.50	12.60	12.47	12.51
2810	NYSE	NFJ	Wed, Apr 27, 2016	12.48	12.59	12.45	12.56
2809	NYSE	NFJ	Tue, Apr 26, 2016	12.43	12.50	12.38	12.49
2808	NYSE	NFJ	Mon, Apr 25, 2016	12.39	12.46	12.36	12.43
2807	NYSE	NFJ	Fri, Apr 22, 2016	12.40	12.48	12.35	12.45
2806	NYSE	NFJ	Thu, Apr 21, 2016	12.44	12.48	12.37	12.40
2805	NYSE	NFJ	Wed, Apr 20, 2016	12.43	12.48	12.40	12.44
2804	NYSE	NFJ	Tue, Apr 19, 2016	12.45	12.49	12.40	12.42
2803	NYSE	NFJ	Mon, Apr 18, 2016	12.20	12.45	12.19	12.45
2802	NYSE	NFJ	Fri, Apr 15, 2016	12.23	12.31	12.22	12.27
2801	NYSE	NFJ	Thu, Apr 14, 2016	12.24	12.31	12.20	12.27
2800	NYSE	NFJ	Wed, Apr 13, 2016	12.14	12.28	12.14	12.23
2799	NYSE	NFJ	Tue, Apr 12, 2016	12.07	12.17	12.07	12.11
2798	NYSE	NFJ	Mon, Apr 11, 2016	12.04	12.16	12.04	12.06
2797	NYSE	NFJ	Fri, Apr 8, 2016	12.12	12.17	12.01	12.02
2796	NYSE	NFJ	Thu, Apr 7, 2016	12.02	12.10	12.02	12.03
2795	NYSE	NFJ	Wed, Apr 6, 2016	12.02	12.11	12.00	12.07
2794	NYSE	NFJ	Tue, Apr 5, 2016	12.15	12.15	12.15	11.97
2793	NYSE	NFJ	Mon, Apr 4, 2016	12.18	12.24	12.09	12.15
2792	NYSE	NFJ	Fri, Apr 1, 2016	12.20	12.24	12.16	12.20
2791	NYSE	NFJ	Thu, Mar 31, 2016	12.24	12.34	12.24	12.26
2790	NYSE	NFJ	Wed, Mar 30, 2016	12.27	12.33	12.18	12.23
2789	NYSE	NFJ	Tue, Mar 29, 2016	12.17	12.24	12.14	12.24
2788	NYSE	NFJ	Mon, Mar 28, 2016	12.15	12.26	12.12	12.16
2787	NYSE	NFJ	Thu, Mar 24, 2016	12.26	12.26	12.26	12.07
2786	NYSE	NFJ	Wed, Mar 23, 2016	12.24	12.27	12.15	12.26
2785	NYSE	NFJ	Tue, Mar 22, 2016	12.24	12.28	12.21	12.21
2784	NYSE	NFJ	Mon, Mar 21, 2016	12.21	12.34	12.21	12.32
2783	NYSE	NFJ	Fri, Mar 18, 2016	12.29	12.30	12.23	12.25
2782	NYSE	NFJ	Thu, Mar 17, 2016	12.08	12.27	12.08	12.24
2781	NYSE	NFJ	Wed, Mar 16, 2016	12.05	12.12	12.03	12.11
2780	NYSE	NFJ	Tue, Mar 15, 2016	12.12	12.12	12.12	12.02
2779	NYSE	NFJ	Mon, Mar 14, 2016	12.09	12.13	12.04	12.12
2778	NYSE	NFJ	Fri, Mar 11, 2016	11.94	11.94	11.94	12.16
2777	NYSE	NFJ	Thu, Mar 10, 2016	12.22	12.22	12.22	11.94
2776	NYSE	NFJ	Wed, Mar 9, 2016	12.20	12.24	12.18	12.22
2775	NYSE	NFJ	Tue, Mar 8, 2016	12.17	12.21	12.11	12.17
2774	NYSE	NFJ	Mon, Mar 7, 2016	12.21	12.26	12.12	12.22
2773	NYSE	NFJ	Fri, Mar 4, 2016	12.14	12.24	12.04	12.24
2772	NYSE	NFJ	Thu, Mar 3, 2016	11.99	11.99	11.99	12.13
2771	NYSE	NFJ	Wed, Mar 2, 2016	11.78	11.99	11.74	11.99
2770	NYSE	NFJ	Tue, Mar 1, 2016	11.73	11.86	11.62	11.86
2769	NYSE	NFJ	Mon, Feb 29, 2016	11.72	11.73	11.60	11.63
2768	NYSE	NFJ	Fri, Feb 26, 2016	11.71	11.74	11.64	11.70
2767	NYSE	NFJ	Thu, Feb 25, 2016	11.59	11.70	11.49	11.70
2766	NYSE	NFJ	Wed, Feb 24, 2016	11.35	11.53	11.26	11.53
2765	NYSE	NFJ	Tue, Feb 23, 2016	11.55	11.55	11.38	11.45
2764	NYSE	NFJ	Mon, Feb 22, 2016	11.46	11.57	11.46	11.55
2763	NYSE	NFJ	Fri, Feb 19, 2016	11.27	11.41	11.23	11.41
2762	NYSE	NFJ	Thu, Feb 18, 2016	11.38	11.42	11.30	11.38
2761	NYSE	NFJ	Wed, Feb 17, 2016	11.22	11.40	11.17	11.40
2760	NYSE	NFJ	Tue, Feb 16, 2016	11.00	11.16	10.98	11.14
2759	NYSE	NFJ	Fri, Feb 12, 2016	10.76	10.94	10.74	10.89
2758	NYSE	NFJ	Thu, Feb 11, 2016	10.60	10.77	10.55	10.68
2757	NYSE	NFJ	Wed, Feb 10, 2016	10.96	11.09	10.84	10.85
2756	NYSE	NFJ	Tue, Feb 9, 2016	10.67	10.99	10.66	10.88
2755	NYSE	NFJ	Mon, Feb 8, 2016	11.00	11.05	10.85	10.96
2754	NYSE	NFJ	Fri, Feb 5, 2016	11.21	11.31	11.08	11.10
2753	NYSE	NFJ	Thu, Feb 4, 2016	11.26	11.36	11.25	11.26
2752	NYSE	NFJ	Wed, Feb 3, 2016	11.30	11.33	11.08	11.27
2751	NYSE	NFJ	Tue, Feb 2, 2016	11.38	11.38	11.25	11.25
2750	NYSE	NFJ	Mon, Feb 1, 2016	11.37	11.51	11.36	11.50
2749	NYSE	NFJ	Fri, Jan 29, 2016	11.31	11.50	11.31	11.50
2748	NYSE	NFJ	Thu, Jan 28, 2016	11.25	11.34	11.10	11.31
2747	NYSE	NFJ	Wed, Jan 27, 2016	11.06	11.19	11.00	11.05
2746	NYSE	NFJ	Tue, Jan 26, 2016	10.89	11.07	10.89	11.06
2745	NYSE	NFJ	Mon, Jan 25, 2016	11.05	11.08	10.83	10.83
2744	NYSE	NFJ	Fri, Jan 22, 2016	10.86	11.13	10.86	11.09
2743	NYSE	NFJ	Thu, Jan 21, 2016	10.64	10.85	10.64	10.74
2742	NYSE	NFJ	Wed, Jan 20, 2016	10.86	10.87	10.30	10.58
2741	NYSE	NFJ	Tue, Jan 19, 2016	11.20	11.22	10.92	10.98
2740	NYSE	NFJ	Fri, Jan 15, 2016	11.15	11.21	11.00	11.05
2739	NYSE	NFJ	Thu, Jan 14, 2016	11.27	11.38	11.20	11.34
2738	NYSE	NFJ	Wed, Jan 13, 2016	11.51	11.55	11.27	11.27
2737	NYSE	NFJ	Tue, Jan 12, 2016	11.53	11.61	11.44	11.51
2736	NYSE	NFJ	Mon, Jan 11, 2016	11.63	11.68	11.36	11.48
2735	NYSE	NFJ	Fri, Jan 8, 2016	11.80	11.86	11.59	11.64
2734	NYSE	NFJ	Thu, Jan 7, 2016	11.90	12.00	11.76	11.80
2733	NYSE	NFJ	Wed, Jan 6, 2016	12.10	12.20	12.02	12.07
2732	NYSE	NFJ	Tue, Jan 5, 2016	12.29	12.35	12.17	12.19
2731	NYSE	NFJ	Mon, Jan 4, 2016	12.27	12.27	12.09	12.21
2730	NYSE	NFJ	Thu, Dec 31, 2015	12.43	12.44	12.37	12.39
2729	NYSE	NFJ	Wed, Dec 30, 2015	12.55	12.55	12.34	12.42
2728	NYSE	NFJ	Tue, Dec 29, 2015	12.46	12.57	12.45	12.55
2727	NYSE	NFJ	Mon, Dec 28, 2015	12.39	12.51	12.38	12.43
2726	NYSE	NFJ	Thu, Dec 24, 2015	12.40	12.50	12.40	12.48
2725	NYSE	NFJ	Wed, Dec 23, 2015	12.11	12.38	12.10	12.35
2724	NYSE	NFJ	Tue, Dec 22, 2015	12.27	12.37	12.21	12.33
2723	NYSE	NFJ	Mon, Dec 21, 2015	12.22	12.31	12.18	12.24
2722	NYSE	NFJ	Fri, Dec 18, 2015	12.17	12.20	12.11	12.15
2721	NYSE	NFJ	Thu, Dec 17, 2015	12.30	12.32	12.16	12.16
2720	NYSE	NFJ	Wed, Dec 16, 2015	12.10	12.31	12.09	12.22
2719	NYSE	NFJ	Tue, Dec 15, 2015	11.94	12.11	11.94	12.06
2718	NYSE	NFJ	Mon, Dec 14, 2015	11.90	11.97	11.86	11.92
2717	NYSE	NFJ	Fri, Dec 11, 2015	12.06	12.08	11.90	11.93
2716	NYSE	NFJ	Thu, Dec 10, 2015	12.21	12.23	12.10	12.12
2715	NYSE	NFJ	Wed, Dec 9, 2015	12.25	12.33	12.10	12.15
2714	NYSE	NFJ	Tue, Dec 8, 2015	12.21	12.30	12.18	12.29
2713	NYSE	NFJ	Mon, Dec 7, 2015	12.41	12.45	12.26	12.34
2712	NYSE	NFJ	Fri, Dec 4, 2015	12.34	12.56	12.34	12.47
2711	NYSE	NFJ	Thu, Dec 3, 2015	12.54	12.55	12.33	12.37
2710	NYSE	NFJ	Wed, Dec 2, 2015	12.54	12.61	12.45	12.46
2709	NYSE	NFJ	Tue, Dec 1, 2015	12.46	12.64	12.46	12.58
2708	NYSE	NFJ	Mon, Nov 30, 2015	12.41	12.51	12.41	12.46
2707	NYSE	NFJ	Fri, Nov 27, 2015	12.39	12.43	12.38	12.41
2706	NYSE	NFJ	Wed, Nov 25, 2015	12.41	12.51	12.40	12.41
2705	NYSE	NFJ	Tue, Nov 24, 2015	12.39	12.49	12.33	12.45
2704	NYSE	NFJ	Mon, Nov 23, 2015	12.46	12.56	12.42	12.44
2703	NYSE	NFJ	Fri, Nov 20, 2015	12.53	12.53	12.46	12.49
2702	NYSE	NFJ	Thu, Nov 19, 2015	12.50	12.53	12.44	12.47
2701	NYSE	NFJ	Wed, Nov 18, 2015	12.42	12.55	12.41	12.54
2700	NYSE	NFJ	Tue, Nov 17, 2015	12.45	12.51	12.40	12.41
2699	NYSE	NFJ	Mon, Nov 16, 2015	12.31	12.48	12.31	12.47
2698	NYSE	NFJ	Fri, Nov 13, 2015	12.41	12.45	12.31	12.32
2697	NYSE	NFJ	Thu, Nov 12, 2015	12.59	12.64	12.43	12.43
2696	NYSE	NFJ	Wed, Nov 11, 2015	12.76	12.78	12.66	12.66
2695	NYSE	NFJ	Tue, Nov 10, 2015	12.76	12.83	12.75	12.77
2694	NYSE	NFJ	Mon, Nov 9, 2015	12.93	12.93	12.78	12.78
2693	NYSE	NFJ	Fri, Nov 6, 2015	13.00	13.03	12.91	12.95
2692	NYSE	NFJ	Thu, Nov 5, 2015	13.00	13.06	12.91	13.03
2691	NYSE	NFJ	Wed, Nov 4, 2015	12.96	13.00	12.91	12.96
2690	NYSE	NFJ	Tue, Nov 3, 2015	12.89	12.96	12.87	12.96
2689	NYSE	NFJ	Mon, Nov 2, 2015	12.80	12.91	12.80	12.88
2688	NYSE	NFJ	Fri, Oct 30, 2015	12.88	12.90	12.79	12.81
2687	NYSE	NFJ	Thu, Oct 29, 2015	12.43	12.86	12.43	12.82
2686	NYSE	NFJ	Wed, Oct 28, 2015	13.12	13.21	13.08	13.17
2685	NYSE	NFJ	Tue, Oct 27, 2015	13.22	13.27	13.11	13.14
2684	NYSE	NFJ	Mon, Oct 26, 2015	13.38	13.41	13.32	13.32
2683	NYSE	NFJ	Fri, Oct 23, 2015	13.39	13.45	13.37	13.41
2682	NYSE	NFJ	Thu, Oct 22, 2015	13.23	13.39	13.20	13.37
2681	NYSE	NFJ	Wed, Oct 21, 2015	13.23	13.25	13.14	13.17
2680	NYSE	NFJ	Tue, Oct 20, 2015	13.12	13.22	13.12	13.19
2679	NYSE	NFJ	Mon, Oct 19, 2015	13.14	13.20	13.11	13.17
2678	NYSE	NFJ	Fri, Oct 16, 2015	13.15	13.23	13.11	13.23
2677	NYSE	NFJ	Thu, Oct 15, 2015	13.03	13.16	13.00	13.13
2676	NYSE	NFJ	Wed, Oct 14, 2015	13.12	13.15	12.96	13.01
2675	NYSE	NFJ	Tue, Oct 13, 2015	13.22	13.29	13.13	13.19
2674	NYSE	NFJ	Mon, Oct 12, 2015	13.28	13.32	13.19	13.26
2673	NYSE	NFJ	Fri, Oct 9, 2015	13.30	13.35	13.24	13.32
2672	NYSE	NFJ	Thu, Oct 8, 2015	13.04	13.31	13.04	13.30
2671	NYSE	NFJ	Wed, Oct 7, 2015	13.00	13.13	12.88	13.13
2670	NYSE	NFJ	Tue, Oct 6, 2015	12.91	12.96	12.89	12.95
2669	NYSE	NFJ	Mon, Oct 5, 2015	12.75	12.92	12.74	12.92
2668	NYSE	NFJ	Fri, Oct 2, 2015	12.52	12.71	12.40	12.71
2667	NYSE	NFJ	Thu, Oct 1, 2015	12.72	12.77	12.41	12.77
2666	NYSE	NFJ	Wed, Sep 30, 2015	12.53	12.78	12.53	12.78
2665	NYSE	NFJ	Tue, Sep 29, 2015	12.48	12.56	12.33	12.53
2664	NYSE	NFJ	Mon, Sep 28, 2015	12.72	12.74	12.45	12.48
2663	NYSE	NFJ	Fri, Sep 25, 2015	13.09	13.12	12.66	12.71
2662	NYSE	NFJ	Thu, Sep 24, 2015	12.83	12.95	12.75	12.93
2661	NYSE	NFJ	Wed, Sep 23, 2015	12.96	12.99	12.77	12.89
2660	NYSE	NFJ	Tue, Sep 22, 2015	12.93	12.97	12.83	12.97
2659	NYSE	NFJ	Mon, Sep 21, 2015	13.09	13.19	12.99	13.04
2658	NYSE	NFJ	Fri, Sep 18, 2015	13.00	13.12	13.00	13.10
2657	NYSE	NFJ	Thu, Sep 17, 2015	13.11	13.33	13.09	13.22
2656	NYSE	NFJ	Wed, Sep 16, 2015	13.06	13.20	13.01	13.14
2655	NYSE	NFJ	Tue, Sep 15, 2015	12.92	13.06	12.84	13.01
2654	NYSE	NFJ	Mon, Sep 14, 2015	13.00	13.00	12.87	12.87
2653	NYSE	NFJ	Fri, Sep 11, 2015	12.85	12.99	12.76	12.97
2652	NYSE	NFJ	Thu, Sep 10, 2015	12.94	12.99	12.78	12.86
2651	NYSE	NFJ	Wed, Sep 9, 2015	13.65	13.70	13.34	13.35
2650	NYSE	NFJ	Tue, Sep 8, 2015	13.38	13.56	13.38	13.54
2649	NYSE	NFJ	Fri, Sep 4, 2015	13.25	13.33	13.12	13.33
2648	NYSE	NFJ	Thu, Sep 3, 2015	13.26	13.44	13.26	13.36
2647	NYSE	NFJ	Wed, Sep 2, 2015	13.19	13.26	13.11	13.23
2646	NYSE	NFJ	Tue, Sep 1, 2015	13.08	13.24	13.05	13.07
2645	NYSE	NFJ	Mon, Aug 31, 2015	13.35	13.50	13.30	13.33
2644	NYSE	NFJ	Fri, Aug 28, 2015	13.37	13.48	13.37	13.45
2643	NYSE	NFJ	Thu, Aug 27, 2015	13.21	13.44	13.21	13.42
2642	NYSE	NFJ	Wed, Aug 26, 2015	13.11	13.20	12.84	13.14
2641	NYSE	NFJ	Tue, Aug 25, 2015	13.69	13.75	12.85	12.91
2640	NYSE	NFJ	Mon, Aug 24, 2015	12.67	13.12	11.01	13.00
2639	NYSE	NFJ	Fri, Aug 21, 2015	13.57	13.61	13.42	13.45
2638	NYSE	NFJ	Thu, Aug 20, 2015	13.90	13.95	13.61	13.64
2637	NYSE	NFJ	Wed, Aug 19, 2015	13.98	14.06	13.92	14.02
2636	NYSE	NFJ	Tue, Aug 18, 2015	14.08	14.13	13.98	14.01
2635	NYSE	NFJ	Mon, Aug 17, 2015	14.15	14.17	14.10	14.13
2634	NYSE	NFJ	Fri, Aug 14, 2015	14.17	14.20	14.02	14.20
2633	NYSE	NFJ	Thu, Aug 13, 2015	14.17	14.23	14.15	14.19
2632	NYSE	NFJ	Wed, Aug 12, 2015	14.08	14.23	14.06	14.20
2631	NYSE	NFJ	Tue, Aug 11, 2015	14.06	14.21	14.06	14.21
2630	NYSE	NFJ	Mon, Aug 10, 2015	14.10	14.22	14.07	14.18
2629	NYSE	NFJ	Fri, Aug 7, 2015	14.20	14.22	14.06	14.07
2628	NYSE	NFJ	Thu, Aug 6, 2015	14.38	14.42	14.09	14.25
2627	NYSE	NFJ	Wed, Aug 5, 2015	14.48	14.49	14.35	14.39
2626	NYSE	NFJ	Tue, Aug 4, 2015	14.48	14.51	14.32	14.44
2625	NYSE	NFJ	Mon, Aug 3, 2015	14.50	14.52	14.42	14.49
2624	NYSE	NFJ	Fri, Jul 31, 2015	14.42	14.50	14.42	14.50
2623	NYSE	NFJ	Thu, Jul 30, 2015	14.39	14.46	14.38	14.45
2622	NYSE	NFJ	Wed, Jul 29, 2015	14.39	14.49	14.35	14.47
2621	NYSE	NFJ	Tue, Jul 28, 2015	14.26	14.44	14.20	14.44
2620	NYSE	NFJ	Mon, Jul 27, 2015	14.37	14.37	14.08	14.27
2619	NYSE	NFJ	Fri, Jul 24, 2015	14.67	14.67	14.39	14.47
2618	NYSE	NFJ	Thu, Jul 23, 2015	14.68	14.74	14.64	14.68
2617	NYSE	NFJ	Wed, Jul 22, 2015	14.66	14.74	14.63	14.63
2616	NYSE	NFJ	Tue, Jul 21, 2015	14.65	14.76	14.63	14.74
2615	NYSE	NFJ	Mon, Jul 20, 2015	14.85	14.89	14.67	14.67
2614	NYSE	NFJ	Fri, Jul 17, 2015	15.00	15.00	14.91	14.91
2613	NYSE	NFJ	Thu, Jul 16, 2015	14.80	15.00	14.80	14.98
2612	NYSE	NFJ	Wed, Jul 15, 2015	14.92	15.00	14.92	14.94
2611	NYSE	NFJ	Tue, Jul 14, 2015	14.97	14.99	14.93	14.95
2610	NYSE	NFJ	Mon, Jul 13, 2015	14.97	14.99	14.87	14.97
2609	NYSE	NFJ	Fri, Jul 10, 2015	14.83	14.91	14.82	14.87
2608	NYSE	NFJ	Thu, Jul 9, 2015	14.89	14.92	14.68	14.69
2607	NYSE	NFJ	Wed, Jul 8, 2015	14.88	14.93	14.70	14.70
2606	NYSE	NFJ	Tue, Jul 7, 2015	15.00	15.06	14.87	15.03
2605	NYSE	NFJ	Mon, Jul 6, 2015	14.94	15.01	14.91	14.91
2604	NYSE	NFJ	Thu, Jul 2, 2015	15.19	15.20	14.99	15.01
2603	NYSE	NFJ	Wed, Jul 1, 2015	15.26	15.26	15.15	15.23
2602	NYSE	NFJ	Tue, Jun 30, 2015	15.15	15.19	15.00	15.12
2601	NYSE	NFJ	Mon, Jun 29, 2015	15.17	15.27	15.10	15.11
2600	NYSE	NFJ	Fri, Jun 26, 2015	15.34	15.38	15.23	15.30
2599	NYSE	NFJ	Thu, Jun 25, 2015	15.31	15.33	15.21	15.27
2598	NYSE	NFJ	Wed, Jun 24, 2015	15.44	15.48	15.31	15.31
2597	NYSE	NFJ	Tue, Jun 23, 2015	15.42	15.49	15.40	15.42
2596	NYSE	NFJ	Mon, Jun 22, 2015	15.49	15.50	15.40	15.42
2595	NYSE	NFJ	Fri, Jun 19, 2015	15.37	15.48	15.37	15.45
2594	NYSE	NFJ	Thu, Jun 18, 2015	15.32	15.47	15.28	15.44
2593	NYSE	NFJ	Wed, Jun 17, 2015	15.21	15.30	15.17	15.27
2592	NYSE	NFJ	Tue, Jun 16, 2015	15.17	15.26	15.11	15.21
2591	NYSE	NFJ	Mon, Jun 15, 2015	15.19	15.27	15.17	15.19
2590	NYSE	NFJ	Fri, Jun 12, 2015	15.44	15.45	15.28	15.28
2589	NYSE	NFJ	Thu, Jun 11, 2015	15.50	15.57	15.34	15.43
2588	NYSE	NFJ	Wed, Jun 10, 2015	15.76	15.87	15.65	15.80
2587	NYSE	NFJ	Tue, Jun 9, 2015	15.94	16.02	15.80	15.80
2586	NYSE	NFJ	Mon, Jun 8, 2015	15.86	16.01	15.86	15.97
2585	NYSE	NFJ	Fri, Jun 5, 2015	15.90	15.96	15.88	15.91
2584	NYSE	NFJ	Thu, Jun 4, 2015	16.06	16.06	15.92	15.94
2583	NYSE	NFJ	Wed, Jun 3, 2015	16.03	16.10	16.03	16.05
2582	NYSE	NFJ	Tue, Jun 2, 2015	16.11	16.11	16.02	16.05
2581	NYSE	NFJ	Mon, Jun 1, 2015	16.17	16.20	16.11	16.11
2580	NYSE	NFJ	Fri, May 29, 2015	16.21	16.24	16.14	16.15
2579	NYSE	NFJ	Thu, May 28, 2015	16.16	16.24	16.12	16.23
2578	NYSE	NFJ	Wed, May 27, 2015	16.14	16.22	16.13	16.16
2577	NYSE	NFJ	Tue, May 26, 2015	16.19	16.22	16.12	16.13
2576	NYSE	NFJ	Fri, May 22, 2015	16.26	16.27	16.21	16.23
2575	NYSE	NFJ	Thu, May 21, 2015	16.23	16.30	16.21	16.28
2574	NYSE	NFJ	Wed, May 20, 2015	16.20	16.27	16.17	16.23
2573	NYSE	NFJ	Tue, May 19, 2015	16.24	16.27	16.17	16.22
2572	NYSE	NFJ	Mon, May 18, 2015	16.29	16.29	16.18	16.27
2571	NYSE	NFJ	Fri, May 15, 2015	16.25	16.28	16.21	16.28
2570	NYSE	NFJ	Thu, May 14, 2015	16.26	16.29	16.18	16.29
2569	NYSE	NFJ	Wed, May 13, 2015	16.06	16.18	16.06	16.15
2568	NYSE	NFJ	Tue, May 12, 2015	16.01	16.09	15.97	16.09
2567	NYSE	NFJ	Mon, May 11, 2015	16.12	16.15	16.05	16.06
2566	NYSE	NFJ	Fri, May 8, 2015	16.16	16.26	16.15	16.16
2565	NYSE	NFJ	Thu, May 7, 2015	16.10	16.16	16.05	16.06
2564	NYSE	NFJ	Wed, May 6, 2015	16.16	16.21	16.08	16.12
2563	NYSE	NFJ	Tue, May 5, 2015	16.19	16.24	16.07	16.18
2562	NYSE	NFJ	Mon, May 4, 2015	16.29	16.33	16.16	16.18
2561	NYSE	NFJ	Fri, May 1, 2015	16.34	16.34	16.23	16.27
2560	NYSE	NFJ	Thu, Apr 30, 2015	16.28	16.36	16.21	16.24
2559	NYSE	NFJ	Wed, Apr 29, 2015	16.28	16.39	16.26	16.35
2558	NYSE	NFJ	Tue, Apr 28, 2015	16.24	16.36	16.20	16.31
2557	NYSE	NFJ	Mon, Apr 27, 2015	16.40	16.43	16.26	16.27
2556	NYSE	NFJ	Fri, Apr 24, 2015	16.39	16.42	16.34	16.35
2555	NYSE	NFJ	Thu, Apr 23, 2015	16.38	16.47	16.35	16.42
2554	NYSE	NFJ	Wed, Apr 22, 2015	16.38	16.41	16.28	16.38
2553	NYSE	NFJ	Tue, Apr 21, 2015	16.44	16.46	16.30	16.33
2552	NYSE	NFJ	Mon, Apr 20, 2015	16.29	16.44	16.29	16.41
2551	NYSE	NFJ	Fri, Apr 17, 2015	16.34	16.34	16.15	16.24
2550	NYSE	NFJ	Thu, Apr 16, 2015	16.27	16.42	16.26	16.37
2549	NYSE	NFJ	Wed, Apr 15, 2015	16.24	16.36	16.24	16.33
2548	NYSE	NFJ	Tue, Apr 14, 2015	16.31	16.33	16.22	16.24
2547	NYSE	NFJ	Mon, Apr 13, 2015	16.33	16.37	16.25	16.28
2546	NYSE	NFJ	Fri, Apr 10, 2015	16.43	16.43	16.32	16.35
2545	NYSE	NFJ	Thu, Apr 9, 2015	16.29	16.39	16.25	16.38
2544	NYSE	NFJ	Wed, Apr 8, 2015	16.21	16.32	16.19	16.22
2543	NYSE	NFJ	Tue, Apr 7, 2015	16.09	16.31	16.09	16.23
2542	NYSE	NFJ	Mon, Apr 6, 2015	16.05	16.22	16.01	16.12
2541	NYSE	NFJ	Thu, Apr 2, 2015	16.13	16.15	16.08	16.10
2540	NYSE	NFJ	Wed, Apr 1, 2015	16.30	16.30	16.14	16.19
2539	NYSE	NFJ	Tue, Mar 31, 2015	16.21	16.32	16.15	16.32
2538	NYSE	NFJ	Mon, Mar 30, 2015	16.09	16.31	16.07	16.29
2537	NYSE	NFJ	Fri, Mar 27, 2015	16.01	16.09	15.95	16.06
2536	NYSE	NFJ	Thu, Mar 26, 2015	15.86	15.99	15.80	15.98
2535	NYSE	NFJ	Wed, Mar 25, 2015	15.96	16.02	15.90	15.90
2534	NYSE	NFJ	Tue, Mar 24, 2015	16.05	16.07	15.98	16.00
2533	NYSE	NFJ	Mon, Mar 23, 2015	16.07	16.09	15.99	16.02
2532	NYSE	NFJ	Fri, Mar 20, 2015	16.05	16.17	16.05	16.09
2531	NYSE	NFJ	Thu, Mar 19, 2015	16.05	16.07	15.98	16.06
2530	NYSE	NFJ	Wed, Mar 18, 2015	15.84	16.08	15.84	16.06
2529	NYSE	NFJ	Tue, Mar 17, 2015	15.94	15.95	15.84	15.89
2528	NYSE	NFJ	Mon, Mar 16, 2015	15.90	16.02	15.90	15.96
2527	NYSE	NFJ	Fri, Mar 13, 2015	15.93	15.94	15.78	15.90
2526	NYSE	NFJ	Thu, Mar 12, 2015	15.94	16.06	15.79	15.96
2525	NYSE	NFJ	Wed, Mar 11, 2015	16.34	16.39	16.29	15.92
2524	NYSE	NFJ	Tue, Mar 10, 2015	16.38	16.38	16.23	16.34
2523	NYSE	NFJ	Mon, Mar 9, 2015	16.46	16.54	16.42	16.45
2522	NYSE	NFJ	Fri, Mar 6, 2015	16.55	16.59	16.45	16.47
2521	NYSE	NFJ	Thu, Mar 5, 2015	16.66	16.68	16.57	16.60
2520	NYSE	NFJ	Wed, Mar 4, 2015	16.68	16.68	16.58	16.64
2519	NYSE	NFJ	Tue, Mar 3, 2015	16.70	16.70	16.57	16.69
2518	NYSE	NFJ	Mon, Mar 2, 2015	16.69	16.75	16.64	16.75
2517	NYSE	NFJ	Fri, Feb 27, 2015	16.67	16.74	16.62	16.72
2516	NYSE	NFJ	Thu, Feb 26, 2015	16.65	16.70	16.60	16.63
2515	NYSE	NFJ	Wed, Feb 25, 2015	16.61	16.68	16.58	16.65
2514	NYSE	NFJ	Tue, Feb 24, 2015	16.44	16.67	16.44	16.63
2513	NYSE	NFJ	Mon, Feb 23, 2015	16.56	16.60	16.41	16.49
2512	NYSE	NFJ	Fri, Feb 20, 2015	16.51	16.63	16.42	16.60
2511	NYSE	NFJ	Thu, Feb 19, 2015	16.53	16.58	16.46	16.53
2510	NYSE	NFJ	Wed, Feb 18, 2015	16.42	16.54	16.41	16.54
2509	NYSE	NFJ	Tue, Feb 17, 2015	16.42	16.50	16.35	16.50
2508	NYSE	NFJ	Fri, Feb 13, 2015	16.50	16.50	16.39	16.41
2507	NYSE	NFJ	Thu, Feb 12, 2015	16.38	16.54	16.38	16.51
2506	NYSE	NFJ	Wed, Feb 11, 2015	16.32	16.40	16.31	16.40
2505	NYSE	NFJ	Tue, Feb 10, 2015	16.21	16.38	16.12	16.37
2504	NYSE	NFJ	Mon, Feb 9, 2015	16.13	16.18	16.08	16.10
2503	NYSE	NFJ	Fri, Feb 6, 2015	16.31	16.38	16.13	16.16
2502	NYSE	NFJ	Thu, Feb 5, 2015	16.24	16.34	16.24	16.33
2501	NYSE	NFJ	Wed, Feb 4, 2015	16.28	16.40	16.21	16.24
2500	NYSE	NFJ	Tue, Feb 3, 2015	16.12	16.29	16.07	16.29
2499	NYSE	NFJ	Mon, Feb 2, 2015	15.90	16.06	15.90	16.02
2498	NYSE	NFJ	Fri, Jan 30, 2015	15.86	16.03	15.86	15.88
2497	NYSE	NFJ	Thu, Jan 29, 2015	15.89	15.97	15.82	15.95
2496	NYSE	NFJ	Wed, Jan 28, 2015	16.03	16.09	15.85	15.86
2495	NYSE	NFJ	Tue, Jan 27, 2015	16.02	16.15	16.00	16.01
2494	NYSE	NFJ	Mon, Jan 26, 2015	16.36	16.37	16.01	16.12
2493	NYSE	NFJ	Fri, Jan 23, 2015	16.36	16.45	16.31	16.36
2492	NYSE	NFJ	Thu, Jan 22, 2015	16.35	16.44	16.21	16.40
2491	NYSE	NFJ	Wed, Jan 21, 2015	16.08	16.25	16.05	16.23
2490	NYSE	NFJ	Tue, Jan 20, 2015	16.11	16.12	16.00	16.07
2489	NYSE	NFJ	Fri, Jan 16, 2015	15.93	16.09	15.91	16.08
2488	NYSE	NFJ	Thu, Jan 15, 2015	15.87	15.94	15.80	15.87
2487	NYSE	NFJ	Wed, Jan 14, 2015	15.90	15.99	15.76	15.83
2486	NYSE	NFJ	Tue, Jan 13, 2015	16.12	16.30	16.02	16.10
2485	NYSE	NFJ	Mon, Jan 12, 2015	16.29	16.29	16.02	16.08
2484	NYSE	NFJ	Fri, Jan 9, 2015	16.37	16.37	16.20	16.25
2483	NYSE	NFJ	Thu, Jan 8, 2015	16.34	16.42	16.30	16.37
2482	NYSE	NFJ	Wed, Jan 7, 2015	16.11	16.22	16.01	16.22
2481	NYSE	NFJ	Tue, Jan 6, 2015	16.09	16.22	15.89	15.92
2480	NYSE	NFJ	Mon, Jan 5, 2015	16.08	16.11	15.91	15.99
2479	NYSE	NFJ	Fri, Jan 2, 2015	16.13	16.27	16.04	16.14
2478	NYSE	NFJ	Wed, Dec 31, 2014	16.11	16.35	16.00	16.00
2477	NYSE	NFJ	Tue, Dec 30, 2014	16.34	16.43	16.17	16.17
2476	NYSE	NFJ	Mon, Dec 29, 2014	16.60	16.62	16.25	16.25
2475	NYSE	NFJ	Fri, Dec 26, 2014	16.82	16.82	16.60	16.60
2474	NYSE	NFJ	Wed, Dec 24, 2014	16.85	16.86	16.69	16.84
2473	NYSE	NFJ	Tue, Dec 23, 2014	17.22	17.40	17.09	17.27
2472	NYSE	NFJ	Mon, Dec 22, 2014	17.07	17.19	17.01	17.14
2471	NYSE	NFJ	Fri, Dec 19, 2014	17.11	17.16	16.98	17.07
2470	NYSE	NFJ	Thu, Dec 18, 2014	17.00	17.14	16.91	17.11
2469	NYSE	NFJ	Wed, Dec 17, 2014	16.45	16.77	16.45	16.74
2468	NYSE	NFJ	Tue, Dec 16, 2014	16.50	16.79	16.41	16.45
2467	NYSE	NFJ	Mon, Dec 15, 2014	16.81	16.85	16.61	16.61
2466	NYSE	NFJ	Fri, Dec 12, 2014	16.88	16.95	16.77	16.80
2465	NYSE	NFJ	Thu, Dec 11, 2014	16.95	17.13	16.83	16.87
2464	NYSE	NFJ	Wed, Dec 10, 2014	16.90	16.97	16.82	16.90
2463	NYSE	NFJ	Tue, Dec 9, 2014	17.00	17.08	16.84	17.06
2462	NYSE	NFJ	Mon, Dec 8, 2014	17.24	17.36	17.16	17.29
2461	NYSE	NFJ	Fri, Dec 5, 2014	17.37	17.49	17.21	17.30
2460	NYSE	NFJ	Thu, Dec 4, 2014	17.48	17.54	17.40	17.42
2459	NYSE	NFJ	Wed, Dec 3, 2014	17.54	17.67	17.52	17.54
2458	NYSE	NFJ	Tue, Dec 2, 2014	17.36	17.60	17.36	17.58
2457	NYSE	NFJ	Mon, Dec 1, 2014	17.57	17.59	17.26	17.44
2456	NYSE	NFJ	Fri, Nov 28, 2014	17.60	17.74	17.56	17.69
2455	NYSE	NFJ	Wed, Nov 26, 2014	17.75	17.78	17.71	17.77
2454	NYSE	NFJ	Tue, Nov 25, 2014	17.75	17.77	17.71	17.75
2453	NYSE	NFJ	Mon, Nov 24, 2014	17.79	17.79	17.64	17.75
2452	NYSE	NFJ	Fri, Nov 21, 2014	17.78	17.78	17.63	17.72
2451	NYSE	NFJ	Thu, Nov 20, 2014	17.46	17.62	17.42	17.61
2450	NYSE	NFJ	Wed, Nov 19, 2014	17.33	17.54	17.30	17.51
2449	NYSE	NFJ	Tue, Nov 18, 2014	17.31	17.49	17.31	17.36
2448	NYSE	NFJ	Mon, Nov 17, 2014	17.32	17.33	17.27	17.32
2447	NYSE	NFJ	Fri, Nov 14, 2014	17.34	17.39	17.25	17.36
2446	NYSE	NFJ	Thu, Nov 13, 2014	17.38	17.39	17.35	17.40
2445	NYSE	NFJ	Wed, Nov 12, 2014	17.29	17.37	17.20	17.34
2444	NYSE	NFJ	Tue, Nov 11, 2014	17.11	17.34	17.06	17.34
2443	NYSE	NFJ	Mon, Nov 10, 2014	17.30	17.33	17.05	17.12
2442	NYSE	NFJ	Fri, Nov 7, 2014	17.40	17.40	17.16	17.25
2441	NYSE	NFJ	Thu, Nov 6, 2014	17.24	17.43	17.22	17.43
2440	NYSE	NFJ	Wed, Nov 5, 2014	17.37	17.38	17.24	17.29
2439	NYSE	NFJ	Tue, Nov 4, 2014	17.38	17.43	17.19	17.33
2438	NYSE	NFJ	Mon, Nov 3, 2014	17.40	17.46	17.36	17.41
2437	NYSE	NFJ	Fri, Oct 31, 2014	17.46	17.55	17.36	17.40
2436	NYSE	NFJ	Thu, Oct 30, 2014	17.22	17.40	17.22	17.36
2435	NYSE	NFJ	Wed, Oct 29, 2014	17.39	17.41	17.20	17.35
2434	NYSE	NFJ	Tue, Oct 28, 2014	17.38	17.40	17.20	17.40
2433	NYSE	NFJ	Mon, Oct 27, 2014	17.28	17.30	17.11	17.30
2432	NYSE	NFJ	Fri, Oct 24, 2014	17.24	17.32	17.18	17.32
2431	NYSE	NFJ	Thu, Oct 23, 2014	17.13	17.26	17.12	17.23
2430	NYSE	NFJ	Wed, Oct 22, 2014	17.20	17.24	16.91	17.00
2429	NYSE	NFJ	Tue, Oct 21, 2014	16.76	17.17	16.76	17.17
2428	NYSE	NFJ	Mon, Oct 20, 2014	16.74	16.84	16.47	16.71
2427	NYSE	NFJ	Fri, Oct 17, 2014	16.67	16.92	16.63	16.78
2426	NYSE	NFJ	Thu, Oct 16, 2014	15.78	16.74	15.78	16.51
2425	NYSE	NFJ	Wed, Oct 15, 2014	15.84	16.14	15.55	16.05
2424	NYSE	NFJ	Tue, Oct 14, 2014	16.06	16.23	15.88	16.04
2423	NYSE	NFJ	Mon, Oct 13, 2014	16.45	16.53	15.90	15.93
2422	NYSE	NFJ	Fri, Oct 10, 2014	17.06	17.18	16.48	16.52
2421	NYSE	NFJ	Thu, Oct 9, 2014	17.60	17.63	17.01	17.11
2420	NYSE	NFJ	Wed, Oct 8, 2014	17.66	17.70	17.27	17.55
2419	NYSE	NFJ	Tue, Oct 7, 2014	17.80	17.84	17.70	17.75
2418	NYSE	NFJ	Mon, Oct 6, 2014	18.00	18.10	17.85	17.88
2417	NYSE	NFJ	Fri, Oct 3, 2014	17.80	18.04	17.78	17.96
2416	NYSE	NFJ	Thu, Oct 2, 2014	18.01	18.03	17.60	17.73
2415	NYSE	NFJ	Wed, Oct 1, 2014	18.31	18.32	17.99	18.04
2414	NYSE	NFJ	Tue, Sep 30, 2014	18.70	18.70	18.27	18.27
2413	NYSE	NFJ	Mon, Sep 29, 2014	18.35	18.77	18.35	18.73
2412	NYSE	NFJ	Fri, Sep 26, 2014	18.24	18.49	18.20	18.47
2411	NYSE	NFJ	Thu, Sep 25, 2014	18.37	18.38	18.16	18.25
2410	NYSE	NFJ	Wed, Sep 24, 2014	18.27	18.39	18.23	18.37
2409	NYSE	NFJ	Tue, Sep 23, 2014	18.33	18.41	18.25	18.27
2408	NYSE	NFJ	Mon, Sep 22, 2014	18.40	18.43	18.26	18.30
2407	NYSE	NFJ	Fri, Sep 19, 2014	18.57	18.57	18.37	18.45
2406	NYSE	NFJ	Thu, Sep 18, 2014	18.51	18.57	18.49	18.50
2405	NYSE	NFJ	Wed, Sep 17, 2014	18.66	18.66	18.48	18.54
2404	NYSE	NFJ	Tue, Sep 16, 2014	18.58	18.61	18.45	18.61
2403	NYSE	NFJ	Mon, Sep 15, 2014	18.60	18.69	18.31	18.51
2402	NYSE	NFJ	Fri, Sep 12, 2014	18.47	18.52	18.42	18.50
2401	NYSE	NFJ	Thu, Sep 11, 2014	18.58	18.62	18.41	18.47
2400	NYSE	NFJ	Wed, Sep 10, 2014	19.04	19.13	19.00	19.03
2399	NYSE	NFJ	Tue, Sep 9, 2014	19.12	19.13	18.95	18.98
2398	NYSE	NFJ	Mon, Sep 8, 2014	19.11	19.17	19.04	19.15
2397	NYSE	NFJ	Fri, Sep 5, 2014	19.05	19.18	19.00	19.18
2396	NYSE	NFJ	Thu, Sep 4, 2014	19.13	19.23	18.98	19.07
2395	NYSE	NFJ	Wed, Sep 3, 2014	19.06	19.14	18.99	19.14
2394	NYSE	NFJ	Tue, Sep 2, 2014	19.08	19.12	18.93	19.02
2393	NYSE	NFJ	Fri, Aug 29, 2014	19.12	19.13	19.03	19.13
2392	NYSE	NFJ	Thu, Aug 28, 2014	18.96	19.08	18.90	19.06
2391	NYSE	NFJ	Wed, Aug 27, 2014	18.96	19.04	18.89	19.02
2390	NYSE	NFJ	Tue, Aug 26, 2014	18.88	18.94	18.81	18.88
2389	NYSE	NFJ	Mon, Aug 25, 2014	18.92	18.92	18.80	18.87
2388	NYSE	NFJ	Fri, Aug 22, 2014	18.92	18.92	18.78	18.88
2387	NYSE	NFJ	Thu, Aug 21, 2014	18.77	18.94	18.77	18.92
2386	NYSE	NFJ	Wed, Aug 20, 2014	18.69	18.83	18.69	18.75
2385	NYSE	NFJ	Tue, Aug 19, 2014	18.70	18.85	18.63	18.75
2384	NYSE	NFJ	Mon, Aug 18, 2014	18.75	18.82	18.54	18.64
2383	NYSE	NFJ	Fri, Aug 15, 2014	18.66	18.70	18.55	18.70
2382	NYSE	NFJ	Thu, Aug 14, 2014	18.55	18.65	18.52	18.58
2381	NYSE	NFJ	Wed, Aug 13, 2014	18.48	18.52	18.40	18.49
2380	NYSE	NFJ	Tue, Aug 12, 2014	18.34	18.41	18.29	18.40
2379	NYSE	NFJ	Mon, Aug 11, 2014	18.22	18.40	18.22	18.32
2378	NYSE	NFJ	Fri, Aug 8, 2014	17.98	18.20	17.95	18.18
2377	NYSE	NFJ	Thu, Aug 7, 2014	18.07	18.15	17.94	17.95
2376	NYSE	NFJ	Wed, Aug 6, 2014	18.00	18.05	17.84	18.00
2375	NYSE	NFJ	Tue, Aug 5, 2014	18.09	18.18	18.01	18.05
2374	NYSE	NFJ	Mon, Aug 4, 2014	18.24	18.27	18.06	18.19
2373	NYSE	NFJ	Fri, Aug 1, 2014	18.44	18.50	18.24	18.25
2372	NYSE	NFJ	Thu, Jul 31, 2014	18.72	18.78	18.39	18.42
2371	NYSE	NFJ	Wed, Jul 30, 2014	18.90	18.93	18.76	18.83
2370	NYSE	NFJ	Tue, Jul 29, 2014	18.83	18.94	18.77	18.83
2369	NYSE	NFJ	Mon, Jul 28, 2014	18.88	18.93	18.80	18.83
2368	NYSE	NFJ	Fri, Jul 25, 2014	18.93	19.02	18.81	18.85
2367	NYSE	NFJ	Thu, Jul 24, 2014	19.03	19.10	18.86	18.94
2366	NYSE	NFJ	Wed, Jul 23, 2014	19.00	19.14	18.95	18.98
2365	NYSE	NFJ	Tue, Jul 22, 2014	18.92	18.98	18.87	18.96
2364	NYSE	NFJ	Mon, Jul 21, 2014	18.92	18.92	18.82	18.88
2363	NYSE	NFJ	Fri, Jul 18, 2014	18.75	18.96	18.73	18.92
2362	NYSE	NFJ	Thu, Jul 17, 2014	18.80	18.80	18.68	18.70
2361	NYSE	NFJ	Wed, Jul 16, 2014	18.88	18.92	18.67	18.81
2360	NYSE	NFJ	Tue, Jul 15, 2014	18.99	18.99	18.67	18.72
2359	NYSE	NFJ	Mon, Jul 14, 2014	19.00	19.08	18.88	18.94
2358	NYSE	NFJ	Fri, Jul 11, 2014	18.80	18.99	18.80	18.87
2357	NYSE	NFJ	Thu, Jul 10, 2014	18.87	18.92	18.71	18.86
2356	NYSE	NFJ	Wed, Jul 9, 2014	18.85	18.94	18.79	18.92
2355	NYSE	NFJ	Tue, Jul 8, 2014	18.74	18.81	18.60	18.81
2354	NYSE	NFJ	Mon, Jul 7, 2014	18.79	18.82	18.70	18.82
2353	NYSE	NFJ	Thu, Jul 3, 2014	18.75	18.84	18.73	18.75
2352	NYSE	NFJ	Wed, Jul 2, 2014	18.83	18.84	18.56	18.72
2351	NYSE	NFJ	Tue, Jul 1, 2014	18.85	18.88	18.78	18.88
2350	NYSE	NFJ	Mon, Jun 30, 2014	18.74	18.87	18.71	18.81
2349	NYSE	NFJ	Fri, Jun 27, 2014	18.67	18.80	18.51	18.70
2348	NYSE	NFJ	Thu, Jun 26, 2014	18.61	18.61	18.46	18.61
2347	NYSE	NFJ	Wed, Jun 25, 2014	18.45	18.57	18.45	18.57
2346	NYSE	NFJ	Tue, Jun 24, 2014	18.29	18.49	18.29	18.45
2345	NYSE	NFJ	Mon, Jun 23, 2014	18.40	18.45	18.22	18.25
2344	NYSE	NFJ	Fri, Jun 20, 2014	18.51	18.59	18.31	18.34
2343	NYSE	NFJ	Thu, Jun 19, 2014	18.54	18.60	18.42	18.47
2342	NYSE	NFJ	Wed, Jun 18, 2014	18.43	18.59	18.42	18.59
2341	NYSE	NFJ	Tue, Jun 17, 2014	18.44	18.44	18.34	18.41
2340	NYSE	NFJ	Mon, Jun 16, 2014	18.43	18.48	18.31	18.37
2339	NYSE	NFJ	Fri, Jun 13, 2014	18.26	18.48	18.25	18.40
2338	NYSE	NFJ	Thu, Jun 12, 2014	18.25	18.28	18.08	18.17
2337	NYSE	NFJ	Wed, Jun 11, 2014	18.60	18.65	18.52	18.59
2336	NYSE	NFJ	Tue, Jun 10, 2014	18.79	18.94	18.67	18.68
2335	NYSE	NFJ	Mon, Jun 9, 2014	18.81	18.82	18.65	18.72
2334	NYSE	NFJ	Fri, Jun 6, 2014	18.81	18.86	18.73	18.80
2333	NYSE	NFJ	Thu, Jun 5, 2014	18.94	18.97	18.79	18.85
2332	NYSE	NFJ	Wed, Jun 4, 2014	18.83	18.95	18.80	18.95
2331	NYSE	NFJ	Tue, Jun 3, 2014	18.80	18.92	18.79	18.88
2330	NYSE	NFJ	Mon, Jun 2, 2014	18.82	18.87	18.81	18.87
2329	NYSE	NFJ	Fri, May 30, 2014	18.95	18.95	18.80	18.85
2328	NYSE	NFJ	Thu, May 29, 2014	19.00	19.00	18.78	18.98
2327	NYSE	NFJ	Wed, May 28, 2014	19.01	19.06	18.90	19.05
2326	NYSE	NFJ	Tue, May 27, 2014	18.88	19.00	18.85	19.00
2325	NYSE	NFJ	Fri, May 23, 2014	18.79	18.84	18.76	18.81
2324	NYSE	NFJ	Thu, May 22, 2014	18.77	18.84	18.70	18.75
2323	NYSE	NFJ	Wed, May 21, 2014	18.77	18.86	18.70	18.70
2322	NYSE	NFJ	Tue, May 20, 2014	18.79	18.85	18.63	18.73
2321	NYSE	NFJ	Mon, May 19, 2014	18.71	18.79	18.66	18.79
2320	NYSE	NFJ	Fri, May 16, 2014	18.65	18.71	18.55	18.65
2319	NYSE	NFJ	Thu, May 15, 2014	18.72	18.72	18.50	18.55
2318	NYSE	NFJ	Wed, May 14, 2014	18.72	18.79	18.59	18.70
2317	NYSE	NFJ	Tue, May 13, 2014	18.61	18.74	18.55	18.74
2316	NYSE	NFJ	Mon, May 12, 2014	18.72	18.74	18.54	18.66
2315	NYSE	NFJ	Fri, May 9, 2014	18.61	18.66	18.55	18.62
2314	NYSE	NFJ	Thu, May 8, 2014	18.63	18.71	18.52	18.62
2313	NYSE	NFJ	Wed, May 7, 2014	18.49	18.58	18.41	18.57
2312	NYSE	NFJ	Tue, May 6, 2014	18.55	18.55	18.43	18.49
2311	NYSE	NFJ	Mon, May 5, 2014	18.59	18.60	18.44	18.50
2310	NYSE	NFJ	Fri, May 2, 2014	18.60	18.66	18.53	18.62
2309	NYSE	NFJ	Thu, May 1, 2014	18.50	18.62	18.45	18.55
2308	NYSE	NFJ	Wed, Apr 30, 2014	18.41	18.47	18.33	18.47
2307	NYSE	NFJ	Tue, Apr 29, 2014	18.35	18.41	18.30	18.39
2306	NYSE	NFJ	Mon, Apr 28, 2014	18.24	18.35	18.14	18.29
2305	NYSE	NFJ	Fri, Apr 25, 2014	18.24	18.25	18.14	18.21
2304	NYSE	NFJ	Thu, Apr 24, 2014	18.33	18.33	18.17	18.22
2303	NYSE	NFJ	Wed, Apr 23, 2014	18.24	18.28	18.17	18.21
2302	NYSE	NFJ	Tue, Apr 22, 2014	18.14	18.27	18.05	18.27
2301	NYSE	NFJ	Mon, Apr 21, 2014	18.14	18.17	18.01	18.08
2300	NYSE	NFJ	Thu, Apr 17, 2014	18.10	18.11	18.00	18.10
2299	NYSE	NFJ	Wed, Apr 16, 2014	18.20	18.20	18.01	18.09
2298	NYSE	NFJ	Tue, Apr 15, 2014	18.13	18.13	17.85	18.10
2297	NYSE	NFJ	Mon, Apr 14, 2014	18.09	18.12	17.88	18.04
2296	NYSE	NFJ	Fri, Apr 11, 2014	17.90	18.04	17.84	18.00
2295	NYSE	NFJ	Thu, Apr 10, 2014	18.13	18.14	17.85	17.94
2294	NYSE	NFJ	Wed, Apr 9, 2014	17.98	18.12	17.91	18.09
2293	NYSE	NFJ	Tue, Apr 8, 2014	17.92	18.06	17.88	17.92
2292	NYSE	NFJ	Mon, Apr 7, 2014	18.02	18.05	17.89	17.95
2291	NYSE	NFJ	Fri, Apr 4, 2014	18.29	18.30	18.05	18.09
2290	NYSE	NFJ	Thu, Apr 3, 2014	18.17	18.30	18.11	18.13
2289	NYSE	NFJ	Wed, Apr 2, 2014	18.38	18.38	18.17	18.19
2288	NYSE	NFJ	Tue, Apr 1, 2014	18.41	18.48	18.28	18.42
2287	NYSE	NFJ	Mon, Mar 31, 2014	18.37	18.50	18.20	18.40
2286	NYSE	NFJ	Fri, Mar 28, 2014	18.18	18.38	18.14	18.25
2285	NYSE	NFJ	Thu, Mar 27, 2014	18.06	18.11	17.93	18.11
2284	NYSE	NFJ	Wed, Mar 26, 2014	18.11	18.18	17.99	18.00
2283	NYSE	NFJ	Tue, Mar 25, 2014	18.01	18.11	18.00	18.05
2282	NYSE	NFJ	Mon, Mar 24, 2014	18.00	18.03	17.88	17.95
2281	NYSE	NFJ	Fri, Mar 21, 2014	18.01	18.08	17.89	18.04
2280	NYSE	NFJ	Thu, Mar 20, 2014	17.69	17.89	17.61	17.89
2279	NYSE	NFJ	Wed, Mar 19, 2014	17.77	17.78	17.64	17.72
2278	NYSE	NFJ	Tue, Mar 18, 2014	17.81	17.84	17.68	17.73
2277	NYSE	NFJ	Mon, Mar 17, 2014	17.93	17.94	17.76	17.81
2276	NYSE	NFJ	Fri, Mar 14, 2014	17.75	17.86	17.71	17.84
2275	NYSE	NFJ	Thu, Mar 13, 2014	17.84	17.91	17.71	17.76
2274	NYSE	NFJ	Wed, Mar 12, 2014	18.05	18.22	18.01	18.22
2273	NYSE	NFJ	Tue, Mar 11, 2014	18.01	18.09	17.96	18.07
2272	NYSE	NFJ	Mon, Mar 10, 2014	17.93	18.08	17.81	18.05
2271	NYSE	NFJ	Fri, Mar 7, 2014	18.25	18.25	17.91	17.93
2270	NYSE	NFJ	Thu, Mar 6, 2014	18.11	18.25	18.10	18.23
2269	NYSE	NFJ	Wed, Mar 5, 2014	18.20	18.25	18.06	18.09
2268	NYSE	NFJ	Tue, Mar 4, 2014	18.11	18.25	18.11	18.24
2267	NYSE	NFJ	Mon, Mar 3, 2014	17.96	18.06	17.91	17.99
2266	NYSE	NFJ	Fri, Feb 28, 2014	18.34	18.35	18.06	18.18
2265	NYSE	NFJ	Thu, Feb 27, 2014	18.16	18.36	18.14	18.36
2264	NYSE	NFJ	Wed, Feb 26, 2014	18.36	18.39	18.15	18.25
2263	NYSE	NFJ	Tue, Feb 25, 2014	18.24	18.36	18.16	18.28
2262	NYSE	NFJ	Mon, Feb 24, 2014	18.25	18.33	18.20	18.28
2261	NYSE	NFJ	Fri, Feb 21, 2014	18.10	18.25	18.04	18.18
2260	NYSE	NFJ	Thu, Feb 20, 2014	18.00	18.10	17.92	18.08
2259	NYSE	NFJ	Wed, Feb 19, 2014	18.07	18.10	17.89	17.96
2258	NYSE	NFJ	Tue, Feb 18, 2014	18.10	18.14	18.01	18.07
2257	NYSE	NFJ	Fri, Feb 14, 2014	18.06	18.10	17.87	18.10
2256	NYSE	NFJ	Thu, Feb 13, 2014	17.97	18.10	17.91	18.03
2255	NYSE	NFJ	Wed, Feb 12, 2014	18.10	18.11	17.92	18.01
2254	NYSE	NFJ	Tue, Feb 11, 2014	17.70	18.07	17.70	18.06
2253	NYSE	NFJ	Mon, Feb 10, 2014	17.57	17.67	17.45	17.67
2252	NYSE	NFJ	Fri, Feb 7, 2014	17.51	17.72	17.51	17.55
2251	NYSE	NFJ	Thu, Feb 6, 2014	17.54	17.60	17.47	17.48
2250	NYSE	NFJ	Wed, Feb 5, 2014	17.48	17.63	17.35	17.51
2249	NYSE	NFJ	Tue, Feb 4, 2014	17.64	17.65	17.41	17.54
2248	NYSE	NFJ	Mon, Feb 3, 2014	17.80	17.84	17.42	17.54
2247	NYSE	NFJ	Fri, Jan 31, 2014	17.78	17.93	17.69	17.86
2246	NYSE	NFJ	Thu, Jan 30, 2014	17.78	17.94	17.76	17.91
2245	NYSE	NFJ	Wed, Jan 29, 2014	17.77	17.79	17.62	17.71
2244	NYSE	NFJ	Tue, Jan 28, 2014	17.72	17.96	17.66	17.88
2243	NYSE	NFJ	Mon, Jan 27, 2014	17.82	17.87	17.52	17.78
2242	NYSE	NFJ	Fri, Jan 24, 2014	18.23	18.24	17.73	17.81
2241	NYSE	NFJ	Thu, Jan 23, 2014	18.35	18.35	18.15	18.27
2240	NYSE	NFJ	Wed, Jan 22, 2014	18.23	18.40	18.13	18.40
2239	NYSE	NFJ	Tue, Jan 21, 2014	18.42	18.44	18.14	18.26
2238	NYSE	NFJ	Fri, Jan 17, 2014	18.35	18.41	18.24	18.32
2237	NYSE	NFJ	Thu, Jan 16, 2014	18.45	18.45	18.15	18.33
2236	NYSE	NFJ	Wed, Jan 15, 2014	18.24	18.42	18.23	18.41
2235	NYSE	NFJ	Tue, Jan 14, 2014	17.96	18.25	17.95	18.24
2234	NYSE	NFJ	Mon, Jan 13, 2014	18.29	18.29	17.89	17.93
2233	NYSE	NFJ	Fri, Jan 10, 2014	18.16	18.29	18.09	18.26
2232	NYSE	NFJ	Thu, Jan 9, 2014	18.20	18.28	18.06	18.12
2231	NYSE	NFJ	Wed, Jan 8, 2014	18.29	18.30	18.12	18.18
2230	NYSE	NFJ	Tue, Jan 7, 2014	17.94	18.32	17.94	18.29
2229	NYSE	NFJ	Mon, Jan 6, 2014	17.88	17.99	17.73	17.81
2228	NYSE	NFJ	Fri, Jan 3, 2014	17.56	17.76	17.40	17.72
2227	NYSE	NFJ	Thu, Jan 2, 2014	17.68	17.73	17.46	17.61
2226	NYSE	NFJ	Tue, Dec 31, 2013	17.80	18.00	17.54	17.71
2225	NYSE	NFJ	Mon, Dec 30, 2013	17.90	17.99	17.81	17.82
2224	NYSE	NFJ	Fri, Dec 27, 2013	18.04	18.08	17.90	17.96
2223	NYSE	NFJ	Thu, Dec 26, 2013	18.08	18.15	17.99	18.03
2222	NYSE	NFJ	Tue, Dec 24, 2013	18.47	18.47	18.00	18.10
2221	NYSE	NFJ	Mon, Dec 23, 2013	18.73	18.88	18.62	18.73
2220	NYSE	NFJ	Fri, Dec 20, 2013	18.81	18.81	18.40	18.58
2219	NYSE	NFJ	Thu, Dec 19, 2013	18.45	18.45	18.29	18.43
2218	NYSE	NFJ	Wed, Dec 18, 2013	18.21	18.42	18.12	18.41
2217	NYSE	NFJ	Tue, Dec 17, 2013	17.98	18.18	17.88	18.15
2216	NYSE	NFJ	Mon, Dec 16, 2013	17.93	18.04	17.82	18.04
2215	NYSE	NFJ	Fri, Dec 13, 2013	18.05	18.05	17.75	17.82
2214	NYSE	NFJ	Thu, Dec 12, 2013	18.00	18.00	17.81	17.86
2213	NYSE	NFJ	Wed, Dec 11, 2013	18.17	18.17	17.87	17.93
2212	NYSE	NFJ	Tue, Dec 10, 2013	17.72	18.07	17.72	18.05
2211	NYSE	NFJ	Mon, Dec 9, 2013	17.92	17.92	17.63	17.81
2210	NYSE	NFJ	Fri, Dec 6, 2013	17.91	17.91	17.72	17.84
2209	NYSE	NFJ	Thu, Dec 5, 2013	17.69	17.83	17.62	17.67
2208	NYSE	NFJ	Wed, Dec 4, 2013	17.62	17.73	17.56	17.68
2207	NYSE	NFJ	Tue, Dec 3, 2013	17.68	17.80	17.59	17.64
2206	NYSE	NFJ	Mon, Dec 2, 2013	17.80	17.87	17.72	17.76
2205	NYSE	NFJ	Fri, Nov 29, 2013	17.79	17.90	17.78	17.84
2204	NYSE	NFJ	Wed, Nov 27, 2013	17.68	17.85	17.68	17.80
2203	NYSE	NFJ	Tue, Nov 26, 2013	17.60	17.77	17.58	17.70
2202	NYSE	NFJ	Mon, Nov 25, 2013	17.85	17.94	17.60	17.67
2201	NYSE	NFJ	Fri, Nov 22, 2013	17.82	17.93	17.72	17.89
2200	NYSE	NFJ	Thu, Nov 21, 2013	17.63	17.83	17.63	17.79
2199	NYSE	NFJ	Wed, Nov 20, 2013	17.71	17.88	17.47	17.53
2198	NYSE	NFJ	Tue, Nov 19, 2013	17.77	17.79	17.65	17.70
2197	NYSE	NFJ	Mon, Nov 18, 2013	17.77	17.91	17.75	17.81
2196	NYSE	NFJ	Fri, Nov 15, 2013	17.88	17.91	17.65	17.77
2195	NYSE	NFJ	Thu, Nov 14, 2013	17.68	17.77	17.55	17.77
2194	NYSE	NFJ	Wed, Nov 13, 2013	17.38	17.59	17.35	17.59
2193	NYSE	NFJ	Tue, Nov 12, 2013	17.55	17.58	17.37	17.49
2192	NYSE	NFJ	Mon, Nov 11, 2013	17.38	17.69	17.35	17.66
2191	NYSE	NFJ	Fri, Nov 8, 2013	17.39	17.50	17.37	17.47
2190	NYSE	NFJ	Thu, Nov 7, 2013	17.55	17.60	17.40	17.44
2189	NYSE	NFJ	Wed, Nov 6, 2013	17.74	17.80	17.49	17.56
2188	NYSE	NFJ	Tue, Nov 5, 2013	17.92	17.92	17.60	17.72
2187	NYSE	NFJ	Mon, Nov 4, 2013	17.54	17.96	17.44	17.90
2186	NYSE	NFJ	Fri, Nov 1, 2013	17.74	17.76	17.50	17.56
2185	NYSE	NFJ	Thu, Oct 31, 2013	17.45	17.77	17.45	17.68
2184	NYSE	NFJ	Wed, Oct 30, 2013	17.52	17.63	17.42	17.63
2183	NYSE	NFJ	Tue, Oct 29, 2013	17.60	17.77	17.54	17.59
2182	NYSE	NFJ	Mon, Oct 28, 2013	17.70	17.74	17.56	17.60
2181	NYSE	NFJ	Fri, Oct 25, 2013	17.88	17.91	17.68	17.70
2180	NYSE	NFJ	Thu, Oct 24, 2013	17.74	17.87	17.71	17.86
2179	NYSE	NFJ	Wed, Oct 23, 2013	17.58	17.73	17.56	17.70
2178	NYSE	NFJ	Tue, Oct 22, 2013	17.52	17.64	17.51	17.60
2177	NYSE	NFJ	Mon, Oct 21, 2013	17.54	17.61	17.38	17.53
2176	NYSE	NFJ	Fri, Oct 18, 2013	17.41	17.57	17.35	17.53
2175	NYSE	NFJ	Thu, Oct 17, 2013	17.31	17.54	17.31	17.40
2174	NYSE	NFJ	Wed, Oct 16, 2013	17.21	17.39	17.21	17.38
2173	NYSE	NFJ	Tue, Oct 15, 2013	17.14	17.22	17.13	17.21
2172	NYSE	NFJ	Mon, Oct 14, 2013	17.16	17.27	17.11	17.18
2171	NYSE	NFJ	Fri, Oct 11, 2013	17.05	17.25	17.05	17.23
2170	NYSE	NFJ	Thu, Oct 10, 2013	16.88	17.10	16.87	17.10
2169	NYSE	NFJ	Wed, Oct 9, 2013	16.85	16.87	16.75	16.78
2168	NYSE	NFJ	Tue, Oct 8, 2013	16.98	17.04	16.85	16.86
2167	NYSE	NFJ	Mon, Oct 7, 2013	17.00	17.10	16.95	17.01
2166	NYSE	NFJ	Fri, Oct 4, 2013	17.06	17.17	17.03	17.10
2165	NYSE	NFJ	Thu, Oct 3, 2013	17.03	17.06	16.87	17.02
2164	NYSE	NFJ	Wed, Oct 2, 2013	16.99	17.09	16.80	17.03
2163	NYSE	NFJ	Tue, Oct 1, 2013	17.13	17.24	17.03	17.13
2162	NYSE	NFJ	Mon, Sep 30, 2013	17.65	17.65	16.84	16.84
2161	NYSE	NFJ	Fri, Sep 27, 2013	17.55	17.75	17.49	17.75
2160	NYSE	NFJ	Thu, Sep 26, 2013	17.42	17.60	17.42	17.56
2159	NYSE	NFJ	Wed, Sep 25, 2013	17.36	17.41	17.26	17.37
2158	NYSE	NFJ	Tue, Sep 24, 2013	17.16	17.33	17.15	17.26
2157	NYSE	NFJ	Mon, Sep 23, 2013	17.43	17.48	17.16	17.20
2156	NYSE	NFJ	Fri, Sep 20, 2013	17.42	17.47	17.24	17.45
2155	NYSE	NFJ	Thu, Sep 19, 2013	17.48	17.60	17.42	17.45
2154	NYSE	NFJ	Wed, Sep 18, 2013	17.24	17.53	17.24	17.48
2153	NYSE	NFJ	Tue, Sep 17, 2013	17.17	17.34	17.17	17.32
2152	NYSE	NFJ	Mon, Sep 16, 2013	17.17	17.40	17.17	17.24
2151	NYSE	NFJ	Fri, Sep 13, 2013	17.12	17.24	17.09	17.14
2150	NYSE	NFJ	Thu, Sep 12, 2013	17.19	17.37	17.09	17.11
2149	NYSE	NFJ	Wed, Sep 11, 2013	17.70	17.80	17.60	17.71
2148	NYSE	NFJ	Tue, Sep 10, 2013	17.57	17.90	17.57	17.81
2147	NYSE	NFJ	Mon, Sep 9, 2013	17.53	17.66	17.51	17.60
2146	NYSE	NFJ	Fri, Sep 6, 2013	17.51	17.66	17.42	17.56
2145	NYSE	NFJ	Thu, Sep 5, 2013	17.62	17.69	17.52	17.55
2144	NYSE	NFJ	Wed, Sep 4, 2013	17.40	17.64	17.31	17.62
2143	NYSE	NFJ	Tue, Sep 3, 2013	17.50	17.54	17.32	17.47
2142	NYSE	NFJ	Fri, Aug 30, 2013	17.23	17.34	17.20	17.32
2141	NYSE	NFJ	Thu, Aug 29, 2013	17.43	17.43	17.20	17.29
2140	NYSE	NFJ	Wed, Aug 28, 2013	17.18	17.41	17.15	17.38
2139	NYSE	NFJ	Tue, Aug 27, 2013	17.40	17.40	17.16	17.20
2138	NYSE	NFJ	Mon, Aug 26, 2013	17.47	17.53	17.45	17.49
2137	NYSE	NFJ	Fri, Aug 23, 2013	17.37	17.45	17.36	17.45
2136	NYSE	NFJ	Thu, Aug 22, 2013	17.38	17.44	17.35	17.35
2135	NYSE	NFJ	Wed, Aug 21, 2013	17.49	17.50	17.26	17.35
2134	NYSE	NFJ	Tue, Aug 20, 2013	17.29	17.51	17.25	17.51
2133	NYSE	NFJ	Mon, Aug 19, 2013	17.43	17.43	17.25	17.29
2132	NYSE	NFJ	Fri, Aug 16, 2013	17.44	17.47	17.32	17.41
2131	NYSE	NFJ	Thu, Aug 15, 2013	17.42	17.44	17.26	17.40
2130	NYSE	NFJ	Wed, Aug 14, 2013	17.55	17.57	17.44	17.50
2129	NYSE	NFJ	Tue, Aug 13, 2013	17.68	17.69	17.50	17.53
2128	NYSE	NFJ	Mon, Aug 12, 2013	17.20	17.60	17.10	17.58
2127	NYSE	NFJ	Fri, Aug 9, 2013	17.30	17.43	17.21	17.22
2126	NYSE	NFJ	Thu, Aug 8, 2013	17.36	17.38	17.25	17.31
2125	NYSE	NFJ	Wed, Aug 7, 2013	17.21	17.34	17.20	17.32
2124	NYSE	NFJ	Tue, Aug 6, 2013	17.13	17.29	17.11	17.26
2123	NYSE	NFJ	Mon, Aug 5, 2013	17.36	17.40	17.18	17.22
2122	NYSE	NFJ	Fri, Aug 2, 2013	17.51	17.65	17.39	17.45
2121	NYSE	NFJ	Thu, Aug 1, 2013	17.48	17.65	17.47	17.54
2120	NYSE	NFJ	Wed, Jul 31, 2013	17.40	17.48	17.27	17.44
2119	NYSE	NFJ	Tue, Jul 30, 2013	17.31	17.38	17.28	17.38
2118	NYSE	NFJ	Mon, Jul 29, 2013	17.15	17.22	17.10	17.20
2117	NYSE	NFJ	Fri, Jul 26, 2013	17.04	17.19	16.97	17.18
2116	NYSE	NFJ	Thu, Jul 25, 2013	16.89	17.19	16.86	17.19
2115	NYSE	NFJ	Wed, Jul 24, 2013	16.83	16.98	16.82	16.98
2114	NYSE	NFJ	Tue, Jul 23, 2013	16.84	16.97	16.76	16.84
2113	NYSE	NFJ	Mon, Jul 22, 2013	16.82	16.94	16.71	16.72
2112	NYSE	NFJ	Fri, Jul 19, 2013	16.87	16.90	16.76	16.82
2111	NYSE	NFJ	Thu, Jul 18, 2013	16.73	16.93	16.73	16.90
2110	NYSE	NFJ	Wed, Jul 17, 2013	16.73	16.82	16.66	16.75
2109	NYSE	NFJ	Tue, Jul 16, 2013	16.80	16.85	16.64	16.66
2108	NYSE	NFJ	Mon, Jul 15, 2013	16.62	16.85	16.61	16.79
2107	NYSE	NFJ	Fri, Jul 12, 2013	16.58	16.73	16.58	16.64
2106	NYSE	NFJ	Thu, Jul 11, 2013	16.76	16.77	16.57	16.61
2105	NYSE	NFJ	Wed, Jul 10, 2013	16.47	16.67	16.47	16.56
2104	NYSE	NFJ	Tue, Jul 9, 2013	16.38	16.62	16.38	16.53
2103	NYSE	NFJ	Mon, Jul 8, 2013	16.34	16.60	16.29	16.35
2102	NYSE	NFJ	Fri, Jul 5, 2013	16.56	16.58	16.33	16.44
2101	NYSE	NFJ	Wed, Jul 3, 2013	16.50	16.60	16.44	16.48
2100	NYSE	NFJ	Tue, Jul 2, 2013	16.74	16.90	16.69	16.77
2099	NYSE	NFJ	Mon, Jul 1, 2013	16.92	16.92	16.70	16.74
2098	NYSE	NFJ	Fri, Jun 28, 2013	16.67	16.94	16.61	16.85
2097	NYSE	NFJ	Thu, Jun 27, 2013	16.53	16.70	16.46	16.68
2096	NYSE	NFJ	Wed, Jun 26, 2013	16.14	16.47	16.09	16.41
2095	NYSE	NFJ	Tue, Jun 25, 2013	15.85	16.04	15.80	16.03
2094	NYSE	NFJ	Mon, Jun 24, 2013	15.92	15.99	15.56	15.78
2093	NYSE	NFJ	Fri, Jun 21, 2013	16.50	16.50	16.05	16.11
2092	NYSE	NFJ	Thu, Jun 20, 2013	16.41	16.43	16.08	16.21
2091	NYSE	NFJ	Wed, Jun 19, 2013	16.58	16.63	16.46	16.51
2090	NYSE	NFJ	Tue, Jun 18, 2013	16.56	16.65	16.50	16.55
2089	NYSE	NFJ	Mon, Jun 17, 2013	16.76	16.88	16.48	16.56
2088	NYSE	NFJ	Fri, Jun 14, 2013	16.83	16.83	16.57	16.61
2087	NYSE	NFJ	Thu, Jun 13, 2013	16.43	16.85	16.38	16.82
2086	NYSE	NFJ	Wed, Jun 12, 2013	17.07	17.10	16.83	16.91
2085	NYSE	NFJ	Tue, Jun 11, 2013	16.98	16.98	16.70	16.98
2084	NYSE	NFJ	Mon, Jun 10, 2013	17.10	17.13	16.84	16.90
2083	NYSE	NFJ	Fri, Jun 7, 2013	17.10	17.17	17.00	17.07
2082	NYSE	NFJ	Thu, Jun 6, 2013	16.78	17.00	16.77	17.00
2081	NYSE	NFJ	Wed, Jun 5, 2013	17.01	17.01	16.71	16.83
2080	NYSE	NFJ	Tue, Jun 4, 2013	16.74	16.93	16.72	16.86
2079	NYSE	NFJ	Mon, Jun 3, 2013	17.00	17.00	16.60	16.74
2078	NYSE	NFJ	Fri, May 31, 2013	17.35	17.41	17.00	17.00
2077	NYSE	NFJ	Thu, May 30, 2013	17.24	17.40	17.20	17.37
2076	NYSE	NFJ	Wed, May 29, 2013	17.45	17.45	17.08	17.22
2075	NYSE	NFJ	Tue, May 28, 2013	17.51	17.60	17.26	17.36
2074	NYSE	NFJ	Fri, May 24, 2013	17.31	17.37	17.30	17.36
2073	NYSE	NFJ	Thu, May 23, 2013	17.14	17.38	17.11	17.34
2072	NYSE	NFJ	Wed, May 22, 2013	17.47	17.47	17.22	17.27
2071	NYSE	NFJ	Tue, May 21, 2013	17.39	17.44	17.36	17.41
2070	NYSE	NFJ	Mon, May 20, 2013	17.31	17.42	17.30	17.38
2069	NYSE	NFJ	Fri, May 17, 2013	17.29	17.38	17.28	17.35
2068	NYSE	NFJ	Thu, May 16, 2013	17.35	17.35	17.24	17.30
2067	NYSE	NFJ	Wed, May 15, 2013	17.30	17.37	17.27	17.36
2066	NYSE	NFJ	Tue, May 14, 2013	17.24	17.34	17.22	17.28
2065	NYSE	NFJ	Mon, May 13, 2013	17.27	17.29	17.22	17.24
2064	NYSE	NFJ	Fri, May 10, 2013	17.35	17.35	17.12	17.25
2063	NYSE	NFJ	Thu, May 9, 2013	17.18	17.23	17.07	17.18
2062	NYSE	NFJ	Wed, May 8, 2013	17.15	17.19	17.11	17.17
2061	NYSE	NFJ	Tue, May 7, 2013	16.96	17.18	16.95	17.17
2060	NYSE	NFJ	Mon, May 6, 2013	16.91	17.03	16.91	17.00
2059	NYSE	NFJ	Fri, May 3, 2013	16.98	16.99	16.89	16.94
2058	NYSE	NFJ	Thu, May 2, 2013	16.86	16.95	16.79	16.92
2057	NYSE	NFJ	Wed, May 1, 2013	16.93	16.97	16.80	16.82
2056	NYSE	NFJ	Tue, Apr 30, 2013	16.84	16.97	16.84	16.95
2055	NYSE	NFJ	Mon, Apr 29, 2013	16.73	16.86	16.70	16.85
2054	NYSE	NFJ	Fri, Apr 26, 2013	16.69	16.74	16.65	16.73
2053	NYSE	NFJ	Thu, Apr 25, 2013	16.62	16.70	16.61	16.69
2052	NYSE	NFJ	Wed, Apr 24, 2013	16.55	16.64	16.53	16.59
2051	NYSE	NFJ	Tue, Apr 23, 2013	16.45	16.58	16.45	16.55
2050	NYSE	NFJ	Mon, Apr 22, 2013	16.40	16.43	16.32	16.39
2049	NYSE	NFJ	Fri, Apr 19, 2013	16.32	16.44	16.30	16.36
2048	NYSE	NFJ	Thu, Apr 18, 2013	16.41	16.41	16.24	16.33
2047	NYSE	NFJ	Wed, Apr 17, 2013	16.48	16.48	16.32	16.38
2046	NYSE	NFJ	Tue, Apr 16, 2013	16.48	16.57	16.48	16.54
2045	NYSE	NFJ	Mon, Apr 15, 2013	16.65	16.66	16.42	16.48
2044	NYSE	NFJ	Fri, Apr 12, 2013	16.68	16.74	16.62	16.70
2043	NYSE	NFJ	Thu, Apr 11, 2013	16.77	16.77	16.62	16.70
2042	NYSE	NFJ	Wed, Apr 10, 2013	16.69	16.90	16.69	16.75
2041	NYSE	NFJ	Tue, Apr 9, 2013	16.72	16.76	16.60	16.71
2040	NYSE	NFJ	Mon, Apr 8, 2013	16.67	16.76	16.62	16.67
2039	NYSE	NFJ	Fri, Apr 5, 2013	16.67	16.74	16.54	16.73
2038	NYSE	NFJ	Thu, Apr 4, 2013	16.70	16.79	16.67	16.72
2037	NYSE	NFJ	Wed, Apr 3, 2013	16.81	16.87	16.67	16.73
2036	NYSE	NFJ	Tue, Apr 2, 2013	16.90	16.97	16.87	16.93
2035	NYSE	NFJ	Mon, Apr 1, 2013	16.86	16.95	16.82	16.90
2034	NYSE	NFJ	Thu, Mar 28, 2013	16.67	16.90	16.63	16.82
2033	NYSE	NFJ	Wed, Mar 27, 2013	16.51	16.68	16.49	16.63
2032	NYSE	NFJ	Tue, Mar 26, 2013	16.60	16.66	16.56	16.61
2031	NYSE	NFJ	Mon, Mar 25, 2013	16.64	16.73	16.49	16.54
2030	NYSE	NFJ	Fri, Mar 22, 2013	16.54	16.66	16.53	16.64
2029	NYSE	NFJ	Thu, Mar 21, 2013	16.50	16.62	16.50	16.50
2028	NYSE	NFJ	Wed, Mar 20, 2013	16.53	16.59	16.47	16.59
2027	NYSE	NFJ	Tue, Mar 19, 2013	16.56	16.56	16.35	16.49
2026	NYSE	NFJ	Mon, Mar 18, 2013	16.53	16.58	16.51	16.55
2025	NYSE	NFJ	Fri, Mar 15, 2013	16.77	16.78	16.55	16.58
2024	NYSE	NFJ	Thu, Mar 14, 2013	16.59	16.84	16.59	16.81
2023	NYSE	NFJ	Wed, Mar 13, 2013	17.11	17.25	17.05	17.18
2022	NYSE	NFJ	Tue, Mar 12, 2013	17.01	17.12	16.95	17.12
2021	NYSE	NFJ	Mon, Mar 11, 2013	17.10	17.10	16.94	17.06
2020	NYSE	NFJ	Fri, Mar 8, 2013	16.85	16.94	16.81	16.94
2019	NYSE	NFJ	Thu, Mar 7, 2013	16.76	16.88	16.75	16.86
2018	NYSE	NFJ	Wed, Mar 6, 2013	16.75	16.77	16.65	16.75
2017	NYSE	NFJ	Tue, Mar 5, 2013	16.64	16.76	16.64	16.72
2016	NYSE	NFJ	Mon, Mar 4, 2013	16.46	16.62	16.46	16.62
2015	NYSE	NFJ	Fri, Mar 1, 2013	16.59	16.69	16.51	16.54
2014	NYSE	NFJ	Thu, Feb 28, 2013	16.54	16.71	16.54	16.67
2013	NYSE	NFJ	Wed, Feb 27, 2013	16.44	16.57	16.41	16.52
2012	NYSE	NFJ	Tue, Feb 26, 2013	16.39	16.47	16.18	16.43
2011	NYSE	NFJ	Mon, Feb 25, 2013	16.64	16.67	16.36	16.39
2010	NYSE	NFJ	Fri, Feb 22, 2013	16.53	16.57	16.50	16.57
2009	NYSE	NFJ	Thu, Feb 21, 2013	16.64	16.66	16.34	16.44
2008	NYSE	NFJ	Wed, Feb 20, 2013	16.82	16.90	16.64	16.68
2007	NYSE	NFJ	Tue, Feb 19, 2013	16.81	16.85	16.79	16.84
2006	NYSE	NFJ	Fri, Feb 15, 2013	16.90	16.92	16.76	16.83
2005	NYSE	NFJ	Thu, Feb 14, 2013	16.84	16.93	16.84	16.91
2004	NYSE	NFJ	Wed, Feb 13, 2013	16.83	16.93	16.83	16.86
2003	NYSE	NFJ	Tue, Feb 12, 2013	16.82	16.89	16.76	16.84
2002	NYSE	NFJ	Mon, Feb 11, 2013	16.74	16.81	16.72	16.79
2001	NYSE	NFJ	Fri, Feb 8, 2013	16.84	16.84	16.71	16.76
2000	NYSE	NFJ	Thu, Feb 7, 2013	16.80	16.84	16.65	16.80
1999	NYSE	NFJ	Wed, Feb 6, 2013	16.70	16.79	16.65	16.77
1998	NYSE	NFJ	Tue, Feb 5, 2013	16.79	16.87	16.75	16.75
1997	NYSE	NFJ	Mon, Feb 4, 2013	16.65	17.26	16.62	16.70
1996	NYSE	NFJ	Fri, Feb 1, 2013	16.70	16.84	16.69	16.84
1995	NYSE	NFJ	Thu, Jan 31, 2013	16.55	16.65	16.55	16.65
1994	NYSE	NFJ	Wed, Jan 30, 2013	16.70	16.78	16.57	16.63
1993	NYSE	NFJ	Tue, Jan 29, 2013	16.71	16.77	16.65	16.70
1992	NYSE	NFJ	Mon, Jan 28, 2013	16.57	16.71	16.55	16.65
1991	NYSE	NFJ	Fri, Jan 25, 2013	16.58	16.66	16.53	16.54
1990	NYSE	NFJ	Thu, Jan 24, 2013	16.57	16.65	16.51	16.51
1989	NYSE	NFJ	Wed, Jan 23, 2013	16.48	16.64	16.46	16.56
1988	NYSE	NFJ	Tue, Jan 22, 2013	16.52	16.57	16.34	16.43
1987	NYSE	NFJ	Fri, Jan 18, 2013	16.47	16.54	16.37	16.53
1986	NYSE	NFJ	Thu, Jan 17, 2013	16.33	16.49	16.32	16.42
1985	NYSE	NFJ	Wed, Jan 16, 2013	16.29	16.32	16.14	16.31
1984	NYSE	NFJ	Tue, Jan 15, 2013	16.26	16.36	16.06	16.35
1983	NYSE	NFJ	Mon, Jan 14, 2013	16.38	16.38	16.25	16.28
1982	NYSE	NFJ	Fri, Jan 11, 2013	16.52	16.53	16.33	16.40
1981	NYSE	NFJ	Thu, Jan 10, 2013	16.50	16.56	16.42	16.46
1980	NYSE	NFJ	Wed, Jan 9, 2013	16.46	16.47	16.31	16.45
1979	NYSE	NFJ	Tue, Jan 8, 2013	16.29	16.40	16.23	16.37
1978	NYSE	NFJ	Mon, Jan 7, 2013	16.26	16.45	16.13	16.23
1977	NYSE	NFJ	Fri, Jan 4, 2013	15.91	16.11	15.90	16.11
1976	NYSE	NFJ	Thu, Jan 3, 2013	15.89	15.93	15.78	15.86
1975	NYSE	NFJ	Wed, Jan 2, 2013	15.88	16.04	15.86	15.98
1974	NYSE	NFJ	Mon, Dec 31, 2012	15.45	15.65	15.39	15.60
1973	NYSE	NFJ	Fri, Dec 28, 2012	15.56	15.62	15.41	15.45
1972	NYSE	NFJ	Thu, Dec 27, 2012	15.92	15.92	15.46	15.62
1971	NYSE	NFJ	Wed, Dec 26, 2012	15.84	15.90	15.71	15.86
1970	NYSE	NFJ	Mon, Dec 24, 2012	16.32	16.37	16.23	16.23
1969	NYSE	NFJ	Fri, Dec 21, 2012	16.18	16.37	16.00	16.35
1968	NYSE	NFJ	Thu, Dec 20, 2012	16.24	16.39	16.23	16.37
1967	NYSE	NFJ	Wed, Dec 19, 2012	16.13	16.27	16.12	16.25
1966	NYSE	NFJ	Tue, Dec 18, 2012	16.00	16.13	15.94	16.12
1965	NYSE	NFJ	Mon, Dec 17, 2012	15.89	15.97	15.83	15.97
1964	NYSE	NFJ	Fri, Dec 14, 2012	15.86	15.87	15.73	15.83
1963	NYSE	NFJ	Thu, Dec 13, 2012	15.91	15.92	15.78	15.84
1962	NYSE	NFJ	Wed, Dec 12, 2012	15.83	15.97	15.82	15.95
1961	NYSE	NFJ	Tue, Dec 11, 2012	15.87	15.94	15.80	15.84
1960	NYSE	NFJ	Mon, Dec 10, 2012	15.69	15.86	15.69	15.81
1959	NYSE	NFJ	Fri, Dec 7, 2012	15.78	15.78	15.62	15.70
1958	NYSE	NFJ	Thu, Dec 6, 2012	15.67	15.76	15.61	15.66
1957	NYSE	NFJ	Wed, Dec 5, 2012	15.71	15.80	15.61	15.73
1956	NYSE	NFJ	Tue, Dec 4, 2012	15.87	15.89	15.73	15.73
1955	NYSE	NFJ	Mon, Dec 3, 2012	15.96	15.99	15.86	15.91
1954	NYSE	NFJ	Fri, Nov 30, 2012	15.85	16.00	15.85	15.96
1953	NYSE	NFJ	Thu, Nov 29, 2012	16.00	16.00	15.81	15.89
1952	NYSE	NFJ	Wed, Nov 28, 2012	15.88	15.96	15.81	15.89
1951	NYSE	NFJ	Tue, Nov 27, 2012	15.97	16.08	15.92	15.93
1950	NYSE	NFJ	Mon, Nov 26, 2012	16.03	16.05	15.92	16.01
1949	NYSE	NFJ	Fri, Nov 23, 2012	16.00	16.05	15.97	16.05
1948	NYSE	NFJ	Wed, Nov 21, 2012	15.83	15.92	15.75	15.89
1947	NYSE	NFJ	Tue, Nov 20, 2012	15.84	15.84	15.67	15.78
1946	NYSE	NFJ	Mon, Nov 19, 2012	15.74	15.76	15.66	15.75
1945	NYSE	NFJ	Fri, Nov 16, 2012	15.04	15.54	14.90	15.53
1944	NYSE	NFJ	Thu, Nov 15, 2012	15.14	15.14	14.65	15.00
1943	NYSE	NFJ	Wed, Nov 14, 2012	15.74	15.76	15.12	15.15
1942	NYSE	NFJ	Tue, Nov 13, 2012	15.76	15.90	15.67	15.75
1941	NYSE	NFJ	Mon, Nov 12, 2012	16.11	16.14	15.87	15.92
1940	NYSE	NFJ	Fri, Nov 9, 2012	15.97	16.13	15.96	16.02
1939	NYSE	NFJ	Thu, Nov 8, 2012	16.43	16.47	16.12	16.14
1938	NYSE	NFJ	Wed, Nov 7, 2012	16.70	16.71	16.36	16.44
1937	NYSE	NFJ	Tue, Nov 6, 2012	16.74	16.89	16.71	16.86
1936	NYSE	NFJ	Mon, Nov 5, 2012	16.50	16.72	16.50	16.70
1935	NYSE	NFJ	Fri, Nov 2, 2012	16.86	16.86	16.59	16.62
1934	NYSE	NFJ	Thu, Nov 1, 2012	16.56	16.80	16.56	16.79
1933	NYSE	NFJ	Wed, Oct 31, 2012	16.64	16.64	16.47	16.53
1932	NYSE	NFJ	Fri, Oct 26, 2012	16.48	16.61	16.40	16.54
1931	NYSE	NFJ	Thu, Oct 25, 2012	16.61	16.62	16.39	16.45
1930	NYSE	NFJ	Wed, Oct 24, 2012	16.68	16.68	16.46	16.55
1929	NYSE	NFJ	Tue, Oct 23, 2012	16.73	16.74	16.41	16.59
1928	NYSE	NFJ	Mon, Oct 22, 2012	16.94	16.94	16.75	16.81
1927	NYSE	NFJ	Fri, Oct 19, 2012	16.98	16.98	16.87	16.94
1926	NYSE	NFJ	Thu, Oct 18, 2012	17.04	17.09	16.97	16.97
1925	NYSE	NFJ	Wed, Oct 17, 2012	17.04	17.12	17.01	17.05
1924	NYSE	NFJ	Tue, Oct 16, 2012	16.82	17.03	16.79	17.02
1923	NYSE	NFJ	Mon, Oct 15, 2012	16.72	16.84	16.65	16.77
1922	NYSE	NFJ	Fri, Oct 12, 2012	16.64	16.71	16.58	16.70
1921	NYSE	NFJ	Thu, Oct 11, 2012	16.75	16.80	16.59	16.64
1920	NYSE	NFJ	Wed, Oct 10, 2012	16.80	16.87	16.70	16.75
1919	NYSE	NFJ	Tue, Oct 9, 2012	16.83	16.90	16.78	16.81
1918	NYSE	NFJ	Mon, Oct 8, 2012	16.73	16.93	16.73	16.88
1917	NYSE	NFJ	Fri, Oct 5, 2012	16.92	16.98	16.86	16.89
1916	NYSE	NFJ	Thu, Oct 4, 2012	16.91	16.94	16.81	16.87
1915	NYSE	NFJ	Wed, Oct 3, 2012	16.90	16.97	16.81	16.93
1914	NYSE	NFJ	Tue, Oct 2, 2012	17.10	17.11	16.77	16.92
1913	NYSE	NFJ	Mon, Oct 1, 2012	16.87	17.08	16.84	17.08
1912	NYSE	NFJ	Fri, Sep 28, 2012	16.92	17.00	16.81	16.82
1911	NYSE	NFJ	Thu, Sep 27, 2012	16.72	17.10	16.72	16.98
1910	NYSE	NFJ	Wed, Sep 26, 2012	16.75	16.75	16.59	16.70
1909	NYSE	NFJ	Tue, Sep 25, 2012	16.86	16.90	16.72	16.72
1908	NYSE	NFJ	Mon, Sep 24, 2012	16.84	16.89	16.81	16.84
1907	NYSE	NFJ	Fri, Sep 21, 2012	16.81	16.85	16.51	16.84
1906	NYSE	NFJ	Thu, Sep 20, 2012	16.77	16.82	16.64	16.72
1905	NYSE	NFJ	Wed, Sep 19, 2012	16.95	16.95	16.76	16.83
1904	NYSE	NFJ	Tue, Sep 18, 2012	16.94	16.98	16.88	16.90
1903	NYSE	NFJ	Mon, Sep 17, 2012	16.97	17.03	16.87	16.94
1902	NYSE	NFJ	Fri, Sep 14, 2012	17.10	17.16	16.96	16.99
1901	NYSE	NFJ	Thu, Sep 13, 2012	16.92	17.13	16.92	17.01
1900	NYSE	NFJ	Wed, Sep 12, 2012	17.44	17.48	17.28	17.30
1899	NYSE	NFJ	Tue, Sep 11, 2012	17.37	17.47	17.35	17.47
1898	NYSE	NFJ	Mon, Sep 10, 2012	17.23	17.39	17.21	17.36
1897	NYSE	NFJ	Fri, Sep 7, 2012	17.31	17.36	17.24	17.27
1896	NYSE	NFJ	Thu, Sep 6, 2012	17.08	17.34	17.08	17.32
1895	NYSE	NFJ	Wed, Sep 5, 2012	17.00	17.07	16.99	17.05
1894	NYSE	NFJ	Tue, Sep 4, 2012	17.16	17.20	17.03	17.04
1893	NYSE	NFJ	Fri, Aug 31, 2012	17.15	17.35	17.15	17.19
1892	NYSE	NFJ	Thu, Aug 30, 2012	17.21	17.22	17.10	17.13
1891	NYSE	NFJ	Wed, Aug 29, 2012	17.24	17.37	17.24	17.24
1890	NYSE	NFJ	Tue, Aug 28, 2012	17.16	17.28	17.14	17.22
1889	NYSE	NFJ	Mon, Aug 27, 2012	17.19	17.27	17.12	17.17
1888	NYSE	NFJ	Fri, Aug 24, 2012	17.13	17.27	17.13	17.17
1887	NYSE	NFJ	Thu, Aug 23, 2012	17.20	17.23	17.12	17.15
1886	NYSE	NFJ	Wed, Aug 22, 2012	17.25	17.29	17.11	17.21
1885	NYSE	NFJ	Tue, Aug 21, 2012	17.55	17.55	17.23	17.30
1884	NYSE	NFJ	Mon, Aug 20, 2012	17.43	17.43	17.29	17.33
1883	NYSE	NFJ	Fri, Aug 17, 2012	17.48	17.54	17.38	17.40
1882	NYSE	NFJ	Thu, Aug 16, 2012	17.32	17.52	17.31	17.50
1881	NYSE	NFJ	Wed, Aug 15, 2012	17.36	17.39	17.25	17.28
1880	NYSE	NFJ	Tue, Aug 14, 2012	17.36	17.41	17.30	17.38
1879	NYSE	NFJ	Mon, Aug 13, 2012	17.36	17.42	17.28	17.31
1878	NYSE	NFJ	Fri, Aug 10, 2012	17.29	17.37	17.26	17.36
1877	NYSE	NFJ	Thu, Aug 9, 2012	17.31	17.40	17.29	17.29
1876	NYSE	NFJ	Wed, Aug 8, 2012	17.30	17.37	17.26	17.30
1875	NYSE	NFJ	Tue, Aug 7, 2012	17.28	17.39	17.26	17.33
1874	NYSE	NFJ	Mon, Aug 6, 2012	17.22	17.28	17.17	17.22
1873	NYSE	NFJ	Fri, Aug 3, 2012	17.25	17.29	17.14	17.17
1872	NYSE	NFJ	Thu, Aug 2, 2012	16.99	17.10	16.90	17.04
1871	NYSE	NFJ	Wed, Aug 1, 2012	16.98	17.12	16.95	17.02
1870	NYSE	NFJ	Tue, Jul 31, 2012	16.87	16.93	16.83	16.92
1869	NYSE	NFJ	Mon, Jul 30, 2012	16.89	16.95	16.80	16.84
1868	NYSE	NFJ	Fri, Jul 27, 2012	16.87	16.95	16.78	16.93
1867	NYSE	NFJ	Thu, Jul 26, 2012	16.76	16.80	16.62	16.73
1866	NYSE	NFJ	Wed, Jul 25, 2012	16.59	16.65	16.46	16.53
1865	NYSE	NFJ	Tue, Jul 24, 2012	16.64	16.67	16.48	16.55
1864	NYSE	NFJ	Mon, Jul 23, 2012	16.67	16.70	16.52	16.63
1863	NYSE	NFJ	Fri, Jul 20, 2012	16.81	16.87	16.72	16.81
1862	NYSE	NFJ	Thu, Jul 19, 2012	16.88	16.91	16.79	16.85
1861	NYSE	NFJ	Wed, Jul 18, 2012	16.79	16.95	16.79	16.82
1860	NYSE	NFJ	Tue, Jul 17, 2012	16.79	16.83	16.67	16.80
1859	NYSE	NFJ	Mon, Jul 16, 2012	16.80	16.80	16.63	16.71
1858	NYSE	NFJ	Fri, Jul 13, 2012	16.74	16.91	16.73	16.81
1857	NYSE	NFJ	Thu, Jul 12, 2012	16.67	16.82	16.58	16.72
1856	NYSE	NFJ	Wed, Jul 11, 2012	16.87	16.88	16.75	16.84
1855	NYSE	NFJ	Tue, Jul 10, 2012	17.00	17.01	16.84	16.90
1854	NYSE	NFJ	Mon, Jul 9, 2012	16.95	16.96	16.80	16.90
1853	NYSE	NFJ	Fri, Jul 6, 2012	17.04	17.04	16.85	16.93
1852	NYSE	NFJ	Thu, Jul 5, 2012	17.04	17.17	16.96	17.15
1851	NYSE	NFJ	Tue, Jul 3, 2012	16.86	17.03	16.85	17.01
1850	NYSE	NFJ	Mon, Jul 2, 2012	16.78	16.87	16.65	16.86
1849	NYSE	NFJ	Fri, Jun 29, 2012	16.60	16.94	16.60	16.79
1848	NYSE	NFJ	Thu, Jun 28, 2012	16.32	16.47	16.28	16.45
1847	NYSE	NFJ	Wed, Jun 27, 2012	15.99	16.23	15.99	16.22
1846	NYSE	NFJ	Tue, Jun 26, 2012	16.06	16.14	15.96	15.96
1845	NYSE	NFJ	Mon, Jun 25, 2012	16.06	16.08	16.01	16.02
1844	NYSE	NFJ	Fri, Jun 22, 2012	16.14	16.17	16.04	16.16
1843	NYSE	NFJ	Thu, Jun 21, 2012	16.32	16.32	16.03	16.08
1842	NYSE	NFJ	Wed, Jun 20, 2012	16.25	16.34	16.18	16.29
1841	NYSE	NFJ	Tue, Jun 19, 2012	16.21	16.30	16.17	16.28
1840	NYSE	NFJ	Mon, Jun 18, 2012	16.12	16.22	16.00	16.14
1839	NYSE	NFJ	Fri, Jun 15, 2012	16.25	16.25	15.96	16.10
1838	NYSE	NFJ	Thu, Jun 14, 2012	16.19	16.25	16.07	16.19
1837	NYSE	NFJ	Wed, Jun 13, 2012	16.49	16.65	16.46	16.53
1836	NYSE	NFJ	Tue, Jun 12, 2012	16.42	16.55	16.39	16.50
1835	NYSE	NFJ	Mon, Jun 11, 2012	16.57	16.58	16.41	16.41
1834	NYSE	NFJ	Fri, Jun 8, 2012	16.34	16.49	16.32	16.48
1833	NYSE	NFJ	Thu, Jun 7, 2012	16.48	16.56	16.37	16.42
1832	NYSE	NFJ	Wed, Jun 6, 2012	16.13	16.46	16.13	16.39
1831	NYSE	NFJ	Tue, Jun 5, 2012	15.84	16.02	15.75	16.00
1830	NYSE	NFJ	Mon, Jun 4, 2012	15.91	15.99	15.77	15.87
1829	NYSE	NFJ	Fri, Jun 1, 2012	15.98	16.03	15.88	15.92
1828	NYSE	NFJ	Thu, May 31, 2012	16.28	16.29	16.11	16.16
1827	NYSE	NFJ	Wed, May 30, 2012	16.28	16.31	16.21	16.25
1826	NYSE	NFJ	Tue, May 29, 2012	16.25	16.36	16.24	16.35
1825	NYSE	NFJ	Fri, May 25, 2012	16.38	16.38	16.10	16.16
1824	NYSE	NFJ	Thu, May 24, 2012	16.16	16.16	15.99	16.13
1823	NYSE	NFJ	Wed, May 23, 2012	16.03	16.09	15.97	16.08
1822	NYSE	NFJ	Tue, May 22, 2012	15.99	16.18	15.92	16.05
1821	NYSE	NFJ	Mon, May 21, 2012	15.73	15.95	15.69	15.93
1820	NYSE	NFJ	Fri, May 18, 2012	15.95	15.95	15.65	15.73
1819	NYSE	NFJ	Thu, May 17, 2012	16.29	16.29	15.87	15.89
1818	NYSE	NFJ	Wed, May 16, 2012	16.39	16.46	16.23	16.25
1817	NYSE	NFJ	Tue, May 15, 2012	16.50	16.54	16.34	16.37
1816	NYSE	NFJ	Mon, May 14, 2012	16.74	16.76	16.51	16.56
1815	NYSE	NFJ	Fri, May 11, 2012	16.78	16.89	16.71	16.82
1814	NYSE	NFJ	Thu, May 10, 2012	17.07	17.09	16.71	16.81
1813	NYSE	NFJ	Wed, May 9, 2012	16.89	16.97	16.83	16.93
1812	NYSE	NFJ	Tue, May 8, 2012	17.03	17.05	16.85	17.05
1811	NYSE	NFJ	Mon, May 7, 2012	16.95	17.11	16.93	17.08
1810	NYSE	NFJ	Fri, May 4, 2012	17.14	17.14	16.89	17.02
1809	NYSE	NFJ	Thu, May 3, 2012	17.28	17.29	17.15	17.19
1808	NYSE	NFJ	Wed, May 2, 2012	17.21	17.31	17.19	17.30
1807	NYSE	NFJ	Tue, May 1, 2012	17.24	17.35	17.23	17.24
1806	NYSE	NFJ	Mon, Apr 30, 2012	17.23	17.25	17.20	17.24
1805	NYSE	NFJ	Fri, Apr 27, 2012	17.27	17.29	17.18	17.24
1804	NYSE	NFJ	Thu, Apr 26, 2012	17.13	17.24	17.04	17.24
1803	NYSE	NFJ	Wed, Apr 25, 2012	17.23	17.23	17.10	17.16
1802	NYSE	NFJ	Tue, Apr 24, 2012	17.00	17.12	16.98	17.11
1801	NYSE	NFJ	Mon, Apr 23, 2012	16.98	17.04	16.90	17.01
1800	NYSE	NFJ	Fri, Apr 20, 2012	17.07	17.13	17.01	17.09
1799	NYSE	NFJ	Thu, Apr 19, 2012	17.04	17.08	16.93	16.99
1798	NYSE	NFJ	Wed, Apr 18, 2012	17.10	17.14	17.01	17.09
1797	NYSE	NFJ	Tue, Apr 17, 2012	17.06	17.21	17.06	17.15
1796	NYSE	NFJ	Mon, Apr 16, 2012	17.06	17.09	16.90	16.97
1795	NYSE	NFJ	Fri, Apr 13, 2012	17.08	17.10	16.95	17.02
1794	NYSE	NFJ	Thu, Apr 12, 2012	16.92	17.15	16.92	17.10
1793	NYSE	NFJ	Wed, Apr 11, 2012	16.98	17.06	16.88	17.01
1792	NYSE	NFJ	Tue, Apr 10, 2012	17.16	17.17	16.69	16.82
1791	NYSE	NFJ	Mon, Apr 9, 2012	17.26	17.30	17.12	17.20
1790	NYSE	NFJ	Thu, Apr 5, 2012	17.61	17.68	17.45	17.49
1789	NYSE	NFJ	Wed, Apr 4, 2012	17.66	17.74	17.57	17.61
1788	NYSE	NFJ	Tue, Apr 3, 2012	17.81	17.83	17.72	17.76
1787	NYSE	NFJ	Mon, Apr 2, 2012	17.73	17.86	17.65	17.86
1786	NYSE	NFJ	Fri, Mar 30, 2012	17.62	17.88	17.55	17.87
1785	NYSE	NFJ	Thu, Mar 29, 2012	17.44	17.69	17.39	17.52
1784	NYSE	NFJ	Wed, Mar 28, 2012	17.57	17.61	17.35	17.50
1783	NYSE	NFJ	Tue, Mar 27, 2012	17.64	17.66	17.44	17.56
1782	NYSE	NFJ	Mon, Mar 26, 2012	17.53	17.63	17.52	17.62
1781	NYSE	NFJ	Fri, Mar 23, 2012	17.47	17.47	17.33	17.42
1780	NYSE	NFJ	Thu, Mar 22, 2012	17.41	17.49	17.38	17.46
1779	NYSE	NFJ	Wed, Mar 21, 2012	17.41	17.54	17.36	17.47
1778	NYSE	NFJ	Tue, Mar 20, 2012	17.57	17.57	17.17	17.43
1777	NYSE	NFJ	Mon, Mar 19, 2012	17.61	17.74	17.60	17.60
1776	NYSE	NFJ	Fri, Mar 16, 2012	17.84	17.85	17.64	17.71
1775	NYSE	NFJ	Thu, Mar 15, 2012	17.78	17.87	17.54	17.81
1774	NYSE	NFJ	Wed, Mar 14, 2012	18.13	18.21	18.05	18.15
1773	NYSE	NFJ	Tue, Mar 13, 2012	17.85	18.15	17.85	18.13
1772	NYSE	NFJ	Mon, Mar 12, 2012	17.78	17.86	17.77	17.81
1771	NYSE	NFJ	Fri, Mar 9, 2012	17.71	17.84	17.70	17.79
1770	NYSE	NFJ	Thu, Mar 8, 2012	17.72	17.72	17.46	17.69
1769	NYSE	NFJ	Wed, Mar 7, 2012	17.41	17.46	17.29	17.39
1768	NYSE	NFJ	Tue, Mar 6, 2012	17.61	17.61	17.36	17.37
1767	NYSE	NFJ	Mon, Mar 5, 2012	17.86	17.87	17.65	17.69
1766	NYSE	NFJ	Fri, Mar 2, 2012	17.92	17.93	17.86	17.93
1765	NYSE	NFJ	Thu, Mar 1, 2012	17.87	17.96	17.85	17.92
1764	NYSE	NFJ	Wed, Feb 29, 2012	17.80	17.89	17.69	17.83
1763	NYSE	NFJ	Tue, Feb 28, 2012	17.67	17.84	17.66	17.80
1762	NYSE	NFJ	Mon, Feb 27, 2012	17.80	17.89	17.62	17.66
1761	NYSE	NFJ	Fri, Feb 24, 2012	17.89	17.90	17.81	17.86
1760	NYSE	NFJ	Thu, Feb 23, 2012	17.80	17.89	17.75	17.87
1759	NYSE	NFJ	Wed, Feb 22, 2012	17.86	17.94	17.79	17.80
1758	NYSE	NFJ	Tue, Feb 21, 2012	17.84	17.95	17.83	17.83
1757	NYSE	NFJ	Fri, Feb 17, 2012	17.76	17.97	17.73	17.82
1756	NYSE	NFJ	Thu, Feb 16, 2012	17.66	17.76	17.60	17.73
1755	NYSE	NFJ	Wed, Feb 15, 2012	17.66	17.70	17.55	17.63
1754	NYSE	NFJ	Tue, Feb 14, 2012	17.67	17.67	17.52	17.62
1753	NYSE	NFJ	Mon, Feb 13, 2012	17.62	17.72	17.58	17.68
1752	NYSE	NFJ	Fri, Feb 10, 2012	17.51	17.60	17.29	17.47
1751	NYSE	NFJ	Thu, Feb 9, 2012	17.63	17.76	17.59	17.60
1750	NYSE	NFJ	Wed, Feb 8, 2012	17.71	17.79	17.58	17.60
1749	NYSE	NFJ	Tue, Feb 7, 2012	17.65	17.74	17.60	17.74
1748	NYSE	NFJ	Mon, Feb 6, 2012	17.47	17.67	17.44	17.66
1747	NYSE	NFJ	Fri, Feb 3, 2012	17.39	17.58	17.39	17.53
1746	NYSE	NFJ	Thu, Feb 2, 2012	17.33	17.41	17.32	17.41
1745	NYSE	NFJ	Wed, Feb 1, 2012	17.36	17.50	17.32	17.35
1744	NYSE	NFJ	Tue, Jan 31, 2012	17.29	17.34	17.14	17.30
1743	NYSE	NFJ	Mon, Jan 30, 2012	17.00	17.20	16.96	17.17
1742	NYSE	NFJ	Fri, Jan 27, 2012	17.04	17.23	17.04	17.16
1741	NYSE	NFJ	Thu, Jan 26, 2012	17.22	17.29	17.04	17.05
1740	NYSE	NFJ	Wed, Jan 25, 2012	17.12	17.19	17.04	17.15
1739	NYSE	NFJ	Tue, Jan 24, 2012	17.11	17.19	17.04	17.15
1738	NYSE	NFJ	Mon, Jan 23, 2012	17.18	17.23	17.00	17.19
1737	NYSE	NFJ	Fri, Jan 20, 2012	16.87	17.16	16.86	17.13
1736	NYSE	NFJ	Thu, Jan 19, 2012	17.13	17.23	17.06	17.12
1735	NYSE	NFJ	Wed, Jan 18, 2012	16.95	17.12	16.92	17.08
1734	NYSE	NFJ	Tue, Jan 17, 2012	17.17	17.23	17.01	17.01
1733	NYSE	NFJ	Fri, Jan 13, 2012	17.12	17.25	17.01	17.15
1732	NYSE	NFJ	Thu, Jan 12, 2012	17.13	17.22	16.98	17.21
1731	NYSE	NFJ	Wed, Jan 11, 2012	17.10	17.19	17.00	17.15
1730	NYSE	NFJ	Tue, Jan 10, 2012	17.07	17.17	16.94	17.14
1729	NYSE	NFJ	Mon, Jan 9, 2012	16.61	16.91	16.60	16.90
1728	NYSE	NFJ	Fri, Jan 6, 2012	16.64	16.73	16.58	16.61
1727	NYSE	NFJ	Thu, Jan 5, 2012	16.20	16.58	16.20	16.57
1726	NYSE	NFJ	Wed, Jan 4, 2012	16.11	16.29	15.91	16.28
1725	NYSE	NFJ	Tue, Jan 3, 2012	16.29	16.34	16.22	16.27
1724	NYSE	NFJ	Fri, Dec 30, 2011	15.94	16.05	15.87	16.02
1723	NYSE	NFJ	Thu, Dec 29, 2011	16.27	16.29	15.88	16.00
1722	NYSE	NFJ	Wed, Dec 28, 2011	16.61	16.71	16.23	16.29
1721	NYSE	NFJ	Tue, Dec 27, 2011	16.95	17.22	16.94	17.11
1720	NYSE	NFJ	Fri, Dec 23, 2011	16.76	17.00	16.76	17.00
1719	NYSE	NFJ	Thu, Dec 22, 2011	16.43	16.78	16.43	16.73
1718	NYSE	NFJ	Wed, Dec 21, 2011	16.21	16.50	16.21	16.50
1717	NYSE	NFJ	Tue, Dec 20, 2011	16.14	16.45	16.11	16.41
1716	NYSE	NFJ	Mon, Dec 19, 2011	16.07	16.13	15.93	16.01
1715	NYSE	NFJ	Fri, Dec 16, 2011	15.97	16.08	15.91	16.06
1714	NYSE	NFJ	Thu, Dec 15, 2011	16.03	16.04	15.85	15.98
1713	NYSE	NFJ	Wed, Dec 14, 2011	15.90	15.98	15.88	15.92
1712	NYSE	NFJ	Tue, Dec 13, 2011	15.99	16.22	15.91	16.03
1711	NYSE	NFJ	Mon, Dec 12, 2011	16.04	16.07	15.92	16.07
1710	NYSE	NFJ	Fri, Dec 9, 2011	16.06	16.25	16.03	16.16
1709	NYSE	NFJ	Thu, Dec 8, 2011	16.21	16.29	16.00	16.05
1708	NYSE	NFJ	Wed, Dec 7, 2011	16.25	16.37	16.18	16.31
1707	NYSE	NFJ	Tue, Dec 6, 2011	16.34	16.39	16.23	16.31
1706	NYSE	NFJ	Mon, Dec 5, 2011	16.43	16.48	16.30	16.35
1705	NYSE	NFJ	Fri, Dec 2, 2011	16.34	16.36	16.20	16.28
1704	NYSE	NFJ	Thu, Dec 1, 2011	16.27	16.34	16.11	16.20
1703	NYSE	NFJ	Wed, Nov 30, 2011	16.45	16.54	16.12	16.30
1702	NYSE	NFJ	Tue, Nov 29, 2011	15.61	15.90	15.55	15.86
1701	NYSE	NFJ	Mon, Nov 28, 2011	15.83	15.87	15.55	15.61
1700	NYSE	NFJ	Fri, Nov 25, 2011	15.50	15.67	15.49	15.58
1699	NYSE	NFJ	Wed, Nov 23, 2011	15.50	15.61	15.44	15.51
1698	NYSE	NFJ	Tue, Nov 22, 2011	15.88	15.90	15.65	15.66
1697	NYSE	NFJ	Mon, Nov 21, 2011	15.86	15.91	15.72	15.86
1696	NYSE	NFJ	Fri, Nov 18, 2011	16.24	16.24	15.91	16.05
1695	NYSE	NFJ	Thu, Nov 17, 2011	16.34	16.35	16.00	16.16
1694	NYSE	NFJ	Wed, Nov 16, 2011	16.31	16.48	16.31	16.35
1693	NYSE	NFJ	Tue, Nov 15, 2011	16.44	16.50	16.22	16.49
1692	NYSE	NFJ	Mon, Nov 14, 2011	16.49	16.52	16.37	16.45
1691	NYSE	NFJ	Fri, Nov 11, 2011	16.47	16.58	16.43	16.51
1690	NYSE	NFJ	Thu, Nov 10, 2011	16.19	16.33	16.06	16.27
1689	NYSE	NFJ	Wed, Nov 9, 2011	16.14	16.26	15.82	16.04
1688	NYSE	NFJ	Tue, Nov 8, 2011	16.15	16.46	16.11	16.40
1687	NYSE	NFJ	Mon, Nov 7, 2011	16.00	16.11	15.84	16.10
1686	NYSE	NFJ	Fri, Nov 4, 2011	15.91	16.03	15.71	16.01
1685	NYSE	NFJ	Thu, Nov 3, 2011	15.90	15.99	15.72	15.95
1684	NYSE	NFJ	Wed, Nov 2, 2011	15.77	15.86	15.62	15.72
1683	NYSE	NFJ	Tue, Nov 1, 2011	15.55	15.74	15.43	15.61
1682	NYSE	NFJ	Mon, Oct 31, 2011	16.16	16.18	15.97	16.00
1681	NYSE	NFJ	Fri, Oct 28, 2011	16.20	16.30	16.17	16.29
1680	NYSE	NFJ	Thu, Oct 27, 2011	16.18	16.36	16.11	16.24
1679	NYSE	NFJ	Wed, Oct 26, 2011	15.59	15.80	15.45	15.80
1678	NYSE	NFJ	Tue, Oct 25, 2011	15.71	15.71	15.50	15.54
1677	NYSE	NFJ	Mon, Oct 24, 2011	15.61	15.92	15.61	15.77
1676	NYSE	NFJ	Fri, Oct 21, 2011	15.56	15.70	15.56	15.60
1675	NYSE	NFJ	Thu, Oct 20, 2011	15.42	15.50	15.31	15.47
1674	NYSE	NFJ	Wed, Oct 19, 2011	15.61	15.79	15.39	15.46
1673	NYSE	NFJ	Tue, Oct 18, 2011	15.37	15.65	15.18	15.60
1672	NYSE	NFJ	Mon, Oct 17, 2011	15.40	15.48	15.32	15.39
1671	NYSE	NFJ	Fri, Oct 14, 2011	15.37	15.46	15.25	15.45
1670	NYSE	NFJ	Thu, Oct 13, 2011	14.98	15.20	14.90	15.12
1669	NYSE	NFJ	Wed, Oct 12, 2011	15.14	15.38	15.12	15.14
1668	NYSE	NFJ	Tue, Oct 11, 2011	15.05	15.27	14.98	15.12
1667	NYSE	NFJ	Mon, Oct 10, 2011	15.10	15.37	15.00	15.16
1666	NYSE	NFJ	Fri, Oct 7, 2011	15.10	15.14	14.78	14.95
1665	NYSE	NFJ	Thu, Oct 6, 2011	14.53	15.00	14.39	14.99
1664	NYSE	NFJ	Wed, Oct 5, 2011	14.20	14.57	14.15	14.53
1663	NYSE	NFJ	Tue, Oct 4, 2011	14.00	14.25	13.56	14.20
1662	NYSE	NFJ	Mon, Oct 3, 2011	14.30	14.72	14.24	14.34
1661	NYSE	NFJ	Fri, Sep 30, 2011	15.07	15.22	14.68	14.76
1660	NYSE	NFJ	Thu, Sep 29, 2011	15.55	15.71	15.09	15.26
1659	NYSE	NFJ	Wed, Sep 28, 2011	15.72	15.86	15.22	15.37
1658	NYSE	NFJ	Tue, Sep 27, 2011	15.82	16.03	15.71	15.71
1657	NYSE	NFJ	Mon, Sep 26, 2011	15.46	15.53	15.25	15.51
1656	NYSE	NFJ	Fri, Sep 23, 2011	15.28	15.45	15.21	15.30
1655	NYSE	NFJ	Thu, Sep 22, 2011	15.81	15.86	15.15	15.31
1654	NYSE	NFJ	Wed, Sep 21, 2011	16.60	16.63	16.16	16.16
1653	NYSE	NFJ	Tue, Sep 20, 2011	16.67	16.70	16.46	16.57
1652	NYSE	NFJ	Mon, Sep 19, 2011	16.70	16.70	16.43	16.58
1651	NYSE	NFJ	Fri, Sep 16, 2011	16.86	16.93	16.64	16.86
1650	NYSE	NFJ	Thu, Sep 15, 2011	16.69	16.89	16.60	16.83
1649	NYSE	NFJ	Wed, Sep 14, 2011	16.92	17.18	16.75	17.00
1648	NYSE	NFJ	Tue, Sep 13, 2011	16.48	16.86	16.44	16.85
1647	NYSE	NFJ	Mon, Sep 12, 2011	16.59	16.68	16.27	16.64
1646	NYSE	NFJ	Fri, Sep 9, 2011	16.85	16.87	16.60	16.75
1645	NYSE	NFJ	Thu, Sep 8, 2011	16.99	17.18	16.92	17.00
1644	NYSE	NFJ	Wed, Sep 7, 2011	16.86	17.04	16.78	17.04
1643	NYSE	NFJ	Tue, Sep 6, 2011	16.54	16.68	16.22	16.68
1642	NYSE	NFJ	Fri, Sep 2, 2011	16.92	17.09	16.84	16.90
1641	NYSE	NFJ	Thu, Sep 1, 2011	17.33	17.49	17.12	17.15
1640	NYSE	NFJ	Wed, Aug 31, 2011	17.26	17.48	17.20	17.25
1639	NYSE	NFJ	Tue, Aug 30, 2011	17.07	17.33	17.02	17.18
1638	NYSE	NFJ	Mon, Aug 29, 2011	16.96	17.18	16.92	17.10
1637	NYSE	NFJ	Fri, Aug 26, 2011	16.63	16.85	16.30	16.84
1636	NYSE	NFJ	Thu, Aug 25, 2011	16.99	17.04	16.51	16.67
1635	NYSE	NFJ	Wed, Aug 24, 2011	16.69	16.95	16.53	16.93
1634	NYSE	NFJ	Tue, Aug 23, 2011	16.48	16.63	16.37	16.63
1633	NYSE	NFJ	Mon, Aug 22, 2011	16.66	16.79	16.28	16.35
1632	NYSE	NFJ	Fri, Aug 19, 2011	16.31	16.63	16.27	16.34
1631	NYSE	NFJ	Thu, Aug 18, 2011	16.70	16.72	16.28	16.45
1630	NYSE	NFJ	Wed, Aug 17, 2011	17.06	17.14	16.85	16.95
1629	NYSE	NFJ	Tue, Aug 16, 2011	16.96	17.07	16.85	16.90
1628	NYSE	NFJ	Mon, Aug 15, 2011	16.96	17.17	16.88	17.09
1627	NYSE	NFJ	Fri, Aug 12, 2011	16.95	17.03	16.75	16.87
1626	NYSE	NFJ	Thu, Aug 11, 2011	16.01	16.89	15.90	16.78
1625	NYSE	NFJ	Wed, Aug 10, 2011	15.80	16.29	15.80	15.92
1624	NYSE	NFJ	Tue, Aug 9, 2011	15.72	16.30	15.13	16.30
1623	NYSE	NFJ	Mon, Aug 8, 2011	16.35	16.37	15.36	15.67
1622	NYSE	NFJ	Fri, Aug 5, 2011	17.10	17.11	16.35	16.92
1621	NYSE	NFJ	Thu, Aug 4, 2011	18.05	18.05	16.92	16.96
1620	NYSE	NFJ	Wed, Aug 3, 2011	18.02	18.19	17.78	18.18
1619	NYSE	NFJ	Tue, Aug 2, 2011	18.07	18.23	17.88	18.02
1618	NYSE	NFJ	Mon, Aug 1, 2011	18.18	18.21	17.74	18.16
1617	NYSE	NFJ	Fri, Jul 29, 2011	17.64	18.00	17.60	17.88
1616	NYSE	NFJ	Thu, Jul 28, 2011	18.05	18.24	17.98	18.04
1615	NYSE	NFJ	Wed, Jul 27, 2011	18.55	18.56	17.93	18.04
1614	NYSE	NFJ	Tue, Jul 26, 2011	18.66	18.69	18.44	18.55
1613	NYSE	NFJ	Mon, Jul 25, 2011	18.89	18.90	18.47	18.57
1612	NYSE	NFJ	Fri, Jul 22, 2011	18.94	18.98	18.86	18.92
1611	NYSE	NFJ	Thu, Jul 21, 2011	18.79	19.00	18.79	18.90
1610	NYSE	NFJ	Wed, Jul 20, 2011	18.81	18.83	18.70	18.73
1609	NYSE	NFJ	Tue, Jul 19, 2011	18.56	18.73	18.56	18.70
1608	NYSE	NFJ	Mon, Jul 18, 2011	18.70	18.70	18.36	18.52
1607	NYSE	NFJ	Fri, Jul 15, 2011	18.66	18.72	18.54	18.71
1606	NYSE	NFJ	Thu, Jul 14, 2011	18.71	18.75	18.44	18.54
1605	NYSE	NFJ	Wed, Jul 13, 2011	18.78	18.85	18.60	18.64
1604	NYSE	NFJ	Tue, Jul 12, 2011	18.77	18.87	18.61	18.77
1603	NYSE	NFJ	Mon, Jul 11, 2011	18.82	18.82	18.60	18.75
1602	NYSE	NFJ	Fri, Jul 8, 2011	19.05	19.09	18.82	18.93
1601	NYSE	NFJ	Thu, Jul 7, 2011	19.32	19.34	19.08	19.15
1600	NYSE	NFJ	Wed, Jul 6, 2011	19.10	19.24	18.99	19.03
1599	NYSE	NFJ	Tue, Jul 5, 2011	18.95	19.10	18.87	19.04
1598	NYSE	NFJ	Fri, Jul 1, 2011	18.87	19.10	18.80	19.05
1597	NYSE	NFJ	Thu, Jun 30, 2011	18.80	19.00	18.75	18.91
1596	NYSE	NFJ	Wed, Jun 29, 2011	18.76	18.76	18.58	18.70
1595	NYSE	NFJ	Tue, Jun 28, 2011	18.45	18.56	18.39	18.55
1594	NYSE	NFJ	Mon, Jun 27, 2011	18.19	18.39	18.13	18.36
1593	NYSE	NFJ	Fri, Jun 24, 2011	18.24	18.27	18.08	18.16
1592	NYSE	NFJ	Thu, Jun 23, 2011	18.22	18.22	17.76	18.20
1591	NYSE	NFJ	Wed, Jun 22, 2011	18.37	18.48	18.21	18.35
1590	NYSE	NFJ	Tue, Jun 21, 2011	18.29	18.44	18.22	18.35
1589	NYSE	NFJ	Mon, Jun 20, 2011	18.10	18.15	17.98	18.15
1588	NYSE	NFJ	Fri, Jun 17, 2011	18.12	18.16	17.95	18.05
1587	NYSE	NFJ	Thu, Jun 16, 2011	18.05	18.20	17.87	17.97
1586	NYSE	NFJ	Wed, Jun 15, 2011	18.48	18.74	18.42	18.50
1585	NYSE	NFJ	Tue, Jun 14, 2011	18.28	18.62	18.28	18.62
1584	NYSE	NFJ	Mon, Jun 13, 2011	18.45	18.54	18.08	18.21
1583	NYSE	NFJ	Fri, Jun 10, 2011	18.73	18.79	18.40	18.46
1582	NYSE	NFJ	Thu, Jun 9, 2011	18.70	19.01	18.62	18.74
1581	NYSE	NFJ	Wed, Jun 8, 2011	19.12	19.12	18.72	18.73
1580	NYSE	NFJ	Tue, Jun 7, 2011	18.82	18.99	18.79	18.87
1579	NYSE	NFJ	Mon, Jun 6, 2011	18.76	18.83	18.70	18.75
1578	NYSE	NFJ	Fri, Jun 3, 2011	18.85	18.99	18.78	18.83
1577	NYSE	NFJ	Thu, Jun 2, 2011	19.06	19.24	18.90	18.95
1576	NYSE	NFJ	Wed, Jun 1, 2011	19.10	19.13	18.96	19.02
1575	NYSE	NFJ	Tue, May 31, 2011	19.11	19.23	19.04	19.09
1574	NYSE	NFJ	Fri, May 27, 2011	19.03	19.09	18.98	19.02
1573	NYSE	NFJ	Thu, May 26, 2011	19.03	19.07	18.98	19.00
1572	NYSE	NFJ	Wed, May 25, 2011	18.94	19.04	18.92	19.03
1571	NYSE	NFJ	Tue, May 24, 2011	19.04	19.05	18.89	18.94
1570	NYSE	NFJ	Mon, May 23, 2011	18.94	19.05	18.81	18.98
1569	NYSE	NFJ	Fri, May 20, 2011	19.12	19.13	18.94	19.00
1568	NYSE	NFJ	Thu, May 19, 2011	19.17	19.17	18.95	19.05
1567	NYSE	NFJ	Wed, May 18, 2011	18.89	19.10	18.69	19.10
1566	NYSE	NFJ	Tue, May 17, 2011	18.91	18.93	18.61	18.69
1565	NYSE	NFJ	Mon, May 16, 2011	19.00	19.00	18.87	18.91
1564	NYSE	NFJ	Fri, May 13, 2011	19.14	19.20	18.91	18.99
1563	NYSE	NFJ	Thu, May 12, 2011	19.03	19.15	18.85	19.13
1562	NYSE	NFJ	Wed, May 11, 2011	19.06	19.08	18.87	19.03
1561	NYSE	NFJ	Tue, May 10, 2011	19.05	19.16	19.03	19.08
1560	NYSE	NFJ	Mon, May 9, 2011	18.89	19.04	18.84	18.99
1559	NYSE	NFJ	Fri, May 6, 2011	18.89	19.03	18.85	18.90
1558	NYSE	NFJ	Thu, May 5, 2011	18.57	18.86	18.57	18.79
1557	NYSE	NFJ	Wed, May 4, 2011	18.86	18.86	18.64	18.80
1556	NYSE	NFJ	Tue, May 3, 2011	18.80	18.87	18.74	18.82
1555	NYSE	NFJ	Mon, May 2, 2011	18.71	18.80	18.68	18.80
1554	NYSE	NFJ	Fri, Apr 29, 2011	18.79	18.79	18.61	18.68
1553	NYSE	NFJ	Thu, Apr 28, 2011	18.73	18.78	18.46	18.50
1552	NYSE	NFJ	Wed, Apr 27, 2011	18.79	18.83	18.69	18.73
1551	NYSE	NFJ	Tue, Apr 26, 2011	18.72	18.78	18.62	18.78
1550	NYSE	NFJ	Mon, Apr 25, 2011	18.64	18.66	18.51	18.66
1549	NYSE	NFJ	Thu, Apr 21, 2011	18.71	18.72	18.58	18.63
1548	NYSE	NFJ	Wed, Apr 20, 2011	18.65	18.71	18.55	18.61
1547	NYSE	NFJ	Tue, Apr 19, 2011	18.32	18.45	18.32	18.43
1546	NYSE	NFJ	Mon, Apr 18, 2011	18.43	18.44	18.18	18.44
1545	NYSE	NFJ	Fri, Apr 15, 2011	18.46	18.55	18.41	18.48
1544	NYSE	NFJ	Thu, Apr 14, 2011	18.44	18.44	18.31	18.42
1543	NYSE	NFJ	Wed, Apr 13, 2011	18.48	18.50	18.38	18.43
1542	NYSE	NFJ	Tue, Apr 12, 2011	18.48	18.53	18.39	18.49
1541	NYSE	NFJ	Mon, Apr 11, 2011	18.57	18.60	18.47	18.58
1540	NYSE	NFJ	Fri, Apr 8, 2011	18.62	18.66	18.50	18.60
1539	NYSE	NFJ	Thu, Apr 7, 2011	18.65	18.66	18.52	18.59
1538	NYSE	NFJ	Wed, Apr 6, 2011	18.58	18.65	18.54	18.63
1537	NYSE	NFJ	Tue, Apr 5, 2011	18.32	18.57	18.32	18.56
1536	NYSE	NFJ	Mon, Apr 4, 2011	18.28	18.46	18.26	18.32
1535	NYSE	NFJ	Fri, Apr 1, 2011	18.22	18.53	18.22	18.38
1534	NYSE	NFJ	Thu, Mar 31, 2011	18.25	18.55	18.18	18.18
1533	NYSE	NFJ	Wed, Mar 30, 2011	18.54	18.54	18.27	18.29
1532	NYSE	NFJ	Tue, Mar 29, 2011	18.46	18.48	18.36	18.40
1531	NYSE	NFJ	Mon, Mar 28, 2011	18.47	18.47	18.39	18.44
1530	NYSE	NFJ	Fri, Mar 25, 2011	18.30	18.47	18.26	18.46
1529	NYSE	NFJ	Thu, Mar 24, 2011	18.29	18.35	18.19	18.30
1528	NYSE	NFJ	Wed, Mar 23, 2011	18.16	18.22	18.04	18.21
1527	NYSE	NFJ	Tue, Mar 22, 2011	18.16	18.18	18.03	18.16
1526	NYSE	NFJ	Mon, Mar 21, 2011	17.95	18.14	17.88	18.13
1525	NYSE	NFJ	Fri, Mar 18, 2011	17.80	17.85	17.63	17.73
1524	NYSE	NFJ	Thu, Mar 17, 2011	17.68	17.68	17.37	17.56
1523	NYSE	NFJ	Wed, Mar 16, 2011	18.17	18.21	17.64	17.73
1522	NYSE	NFJ	Tue, Mar 15, 2011	18.08	18.19	17.87	18.10
1521	NYSE	NFJ	Mon, Mar 14, 2011	18.31	18.38	18.17	18.25
1520	NYSE	NFJ	Fri, Mar 11, 2011	18.28	18.41	18.17	18.35
1519	NYSE	NFJ	Thu, Mar 10, 2011	18.44	18.44	18.26	18.32
1518	NYSE	NFJ	Wed, Mar 9, 2011	18.52	18.54	18.37	18.46
1517	NYSE	NFJ	Tue, Mar 8, 2011	18.35	18.53	18.30	18.52
1516	NYSE	NFJ	Mon, Mar 7, 2011	18.38	18.48	18.28	18.38
1515	NYSE	NFJ	Fri, Mar 4, 2011	18.44	18.53	18.36	18.41
1514	NYSE	NFJ	Thu, Mar 3, 2011	18.26	18.44	18.22	18.44
1513	NYSE	NFJ	Wed, Mar 2, 2011	18.15	18.27	18.11	18.23
1512	NYSE	NFJ	Tue, Mar 1, 2011	18.30	18.33	18.14	18.19
1511	NYSE	NFJ	Mon, Feb 28, 2011	18.20	18.28	18.11	18.28
1510	NYSE	NFJ	Fri, Feb 25, 2011	18.23	18.23	18.08	18.15
1509	NYSE	NFJ	Thu, Feb 24, 2011	18.03	18.12	17.93	18.06
1508	NYSE	NFJ	Wed, Feb 23, 2011	18.07	18.22	17.75	18.04
1507	NYSE	NFJ	Tue, Feb 22, 2011	18.17	18.22	17.92	18.00
1506	NYSE	NFJ	Fri, Feb 18, 2011	18.23	18.29	18.14	18.27
1505	NYSE	NFJ	Thu, Feb 17, 2011	18.16	18.27	18.11	18.19
1504	NYSE	NFJ	Wed, Feb 16, 2011	18.19	18.32	18.07	18.16
1503	NYSE	NFJ	Tue, Feb 15, 2011	18.15	18.19	18.05	18.14
1502	NYSE	NFJ	Mon, Feb 14, 2011	18.24	18.24	18.08	18.16
1501	NYSE	NFJ	Fri, Feb 11, 2011	17.92	18.20	17.92	18.16
1500	NYSE	NFJ	Thu, Feb 10, 2011	17.97	18.05	17.92	18.04
1499	NYSE	NFJ	Wed, Feb 9, 2011	17.92	18.02	17.88	17.99
1498	NYSE	NFJ	Tue, Feb 8, 2011	17.94	18.02	17.88	18.02
1497	NYSE	NFJ	Mon, Feb 7, 2011	17.95	18.04	17.83	17.88
1496	NYSE	NFJ	Fri, Feb 4, 2011	17.90	17.92	17.78	17.89
1495	NYSE	NFJ	Thu, Feb 3, 2011	17.82	17.87	17.68	17.82
1494	NYSE	NFJ	Wed, Feb 2, 2011	17.79	17.85	17.65	17.82
1493	NYSE	NFJ	Tue, Feb 1, 2011	17.60	17.80	17.60	17.79
1492	NYSE	NFJ	Mon, Jan 31, 2011	17.57	17.62	17.52	17.60
1491	NYSE	NFJ	Fri, Jan 28, 2011	17.75	17.76	17.31	17.49
1490	NYSE	NFJ	Thu, Jan 27, 2011	17.70	17.71	17.60	17.68
1489	NYSE	NFJ	Wed, Jan 26, 2011	17.66	17.73	17.55	17.66
1488	NYSE	NFJ	Tue, Jan 25, 2011	17.65	17.68	17.56	17.60
1487	NYSE	NFJ	Mon, Jan 24, 2011	17.70	17.75	17.60	17.65
1486	NYSE	NFJ	Fri, Jan 21, 2011	17.75	17.79	17.62	17.64
1485	NYSE	NFJ	Thu, Jan 20, 2011	17.72	17.73	17.60	17.71
1484	NYSE	NFJ	Wed, Jan 19, 2011	17.80	17.80	17.62	17.69
1483	NYSE	NFJ	Tue, Jan 18, 2011	17.82	17.85	17.73	17.77
1482	NYSE	NFJ	Fri, Jan 14, 2011	17.78	17.82	17.72	17.82
1481	NYSE	NFJ	Thu, Jan 13, 2011	17.71	17.85	17.68	17.75
1480	NYSE	NFJ	Wed, Jan 12, 2011	17.64	17.72	17.59	17.69
1479	NYSE	NFJ	Tue, Jan 11, 2011	17.71	17.75	17.57	17.65
1478	NYSE	NFJ	Mon, Jan 10, 2011	17.67	17.68	17.57	17.63
1477	NYSE	NFJ	Fri, Jan 7, 2011	17.73	17.74	17.48	17.68
1476	NYSE	NFJ	Thu, Jan 6, 2011	17.58	17.73	17.52	17.68
1475	NYSE	NFJ	Wed, Jan 5, 2011	17.42	17.60	17.37	17.58
1474	NYSE	NFJ	Tue, Jan 4, 2011	17.50	17.59	17.42	17.59
1473	NYSE	NFJ	Mon, Jan 3, 2011	17.57	17.69	17.41	17.57
1472	NYSE	NFJ	Fri, Dec 31, 2010	17.54	17.57	17.45	17.51
1471	NYSE	NFJ	Thu, Dec 30, 2010	17.39	17.54	17.32	17.54
1470	NYSE	NFJ	Wed, Dec 29, 2010	17.59	17.63	17.35	17.38
1469	NYSE	NFJ	Tue, Dec 28, 2010	18.00	18.05	17.92	17.97
1468	NYSE	NFJ	Mon, Dec 27, 2010	17.92	18.08	17.87	18.01
1467	NYSE	NFJ	Thu, Dec 23, 2010	17.57	18.17	17.57	17.87
1466	NYSE	NFJ	Wed, Dec 22, 2010	17.16	17.72	16.80	17.60
1465	NYSE	NFJ	Tue, Dec 21, 2010	16.31	16.42	16.31	16.41
1464	NYSE	NFJ	Mon, Dec 20, 2010	16.20	16.33	16.18	16.29
1463	NYSE	NFJ	Fri, Dec 17, 2010	16.21	16.25	16.04	16.15
1462	NYSE	NFJ	Thu, Dec 16, 2010	16.14	16.32	16.11	16.26
1461	NYSE	NFJ	Wed, Dec 15, 2010	16.19	16.23	16.09	16.17
1460	NYSE	NFJ	Tue, Dec 14, 2010	16.24	16.27	16.17	16.20
1459	NYSE	NFJ	Mon, Dec 13, 2010	16.34	16.34	16.19	16.20
1458	NYSE	NFJ	Fri, Dec 10, 2010	16.17	16.30	16.16	16.29
1457	NYSE	NFJ	Thu, Dec 9, 2010	16.14	16.21	16.09	16.17
1456	NYSE	NFJ	Wed, Dec 8, 2010	16.15	16.26	16.08	16.12
1455	NYSE	NFJ	Tue, Dec 7, 2010	16.19	16.30	16.12	16.17
1454	NYSE	NFJ	Mon, Dec 6, 2010	16.08	16.17	16.05	16.14
1453	NYSE	NFJ	Fri, Dec 3, 2010	16.03	16.11	16.00	16.09
1452	NYSE	NFJ	Thu, Dec 2, 2010	15.92	16.14	15.92	16.12
1451	NYSE	NFJ	Wed, Dec 1, 2010	15.91	16.00	15.87	15.98
1450	NYSE	NFJ	Tue, Nov 30, 2010	15.75	15.86	15.72	15.83
1449	NYSE	NFJ	Mon, Nov 29, 2010	15.83	15.94	15.70	15.89
1448	NYSE	NFJ	Fri, Nov 26, 2010	15.84	15.94	15.83	15.87
1447	NYSE	NFJ	Wed, Nov 24, 2010	15.73	15.98	15.73	15.94
1446	NYSE	NFJ	Tue, Nov 23, 2010	15.83	15.85	15.67	15.73
1445	NYSE	NFJ	Mon, Nov 22, 2010	15.86	15.98	15.80	15.92
1444	NYSE	NFJ	Fri, Nov 19, 2010	15.96	15.96	15.86	15.94
1443	NYSE	NFJ	Thu, Nov 18, 2010	15.90	16.02	15.90	15.97
1442	NYSE	NFJ	Wed, Nov 17, 2010	15.75	15.88	15.71	15.85
1441	NYSE	NFJ	Tue, Nov 16, 2010	15.92	15.92	15.64	15.78
1440	NYSE	NFJ	Mon, Nov 15, 2010	16.03	16.10	15.97	16.01
1439	NYSE	NFJ	Fri, Nov 12, 2010	16.09	16.15	15.90	16.03
1438	NYSE	NFJ	Thu, Nov 11, 2010	16.06	16.28	16.01	16.20
1437	NYSE	NFJ	Wed, Nov 10, 2010	16.22	16.28	16.16	16.26
1436	NYSE	NFJ	Tue, Nov 9, 2010	16.33	16.38	16.17	16.27
1435	NYSE	NFJ	Mon, Nov 8, 2010	16.31	16.35	16.20	16.33
1434	NYSE	NFJ	Fri, Nov 5, 2010	16.28	16.42	16.26	16.36
1433	NYSE	NFJ	Thu, Nov 4, 2010	16.16	16.30	16.16	16.29
1432	NYSE	NFJ	Wed, Nov 3, 2010	16.07	16.07	15.92	16.06
1431	NYSE	NFJ	Tue, Nov 2, 2010	15.95	16.06	15.93	16.00
1430	NYSE	NFJ	Mon, Nov 1, 2010	15.94	16.02	15.82	15.90
1429	NYSE	NFJ	Fri, Oct 29, 2010	15.90	15.96	15.86	15.94
1428	NYSE	NFJ	Thu, Oct 28, 2010	15.87	15.99	15.85	15.93
1427	NYSE	NFJ	Wed, Oct 27, 2010	15.75	15.94	15.55	15.85
1426	NYSE	NFJ	Tue, Oct 26, 2010	15.93	15.99	15.88	15.95
1425	NYSE	NFJ	Mon, Oct 25, 2010	16.03	16.12	15.92	15.99
1424	NYSE	NFJ	Fri, Oct 22, 2010	15.93	15.98	15.91	15.95
1423	NYSE	NFJ	Thu, Oct 21, 2010	15.95	16.09	15.85	15.94
1422	NYSE	NFJ	Wed, Oct 20, 2010	15.87	15.97	15.85	15.90
1421	NYSE	NFJ	Tue, Oct 19, 2010	15.95	16.00	15.73	15.77
1420	NYSE	NFJ	Mon, Oct 18, 2010	15.99	16.05	15.91	16.03
1419	NYSE	NFJ	Fri, Oct 15, 2010	16.09	16.09	15.88	15.97
1418	NYSE	NFJ	Thu, Oct 14, 2010	16.02	16.07	15.92	15.96
1417	NYSE	NFJ	Wed, Oct 13, 2010	16.00	16.12	16.00	16.06
1416	NYSE	NFJ	Tue, Oct 12, 2010	15.87	16.00	15.82	15.99
1415	NYSE	NFJ	Mon, Oct 11, 2010	15.88	15.99	15.88	15.92
1414	NYSE	NFJ	Fri, Oct 8, 2010	15.82	15.98	15.77	15.94
1413	NYSE	NFJ	Thu, Oct 7, 2010	15.83	15.86	15.71	15.86
1412	NYSE	NFJ	Wed, Oct 6, 2010	15.86	15.90	15.77	15.80
1411	NYSE	NFJ	Tue, Oct 5, 2010	15.76	15.96	15.76	15.88
1410	NYSE	NFJ	Mon, Oct 4, 2010	15.43	15.82	15.42	15.76
1409	NYSE	NFJ	Fri, Oct 1, 2010	15.76	15.86	15.73	15.85
1408	NYSE	NFJ	Thu, Sep 30, 2010	15.73	15.89	15.65	15.76
1407	NYSE	NFJ	Wed, Sep 29, 2010	15.81	15.81	15.68	15.71
1406	NYSE	NFJ	Tue, Sep 28, 2010	15.80	15.84	15.59	15.80
1405	NYSE	NFJ	Mon, Sep 27, 2010	15.66	15.81	15.55	15.81
1404	NYSE	NFJ	Fri, Sep 24, 2010	15.57	15.72	15.57	15.68
1403	NYSE	NFJ	Thu, Sep 23, 2010	15.52	15.63	15.43	15.52
1402	NYSE	NFJ	Wed, Sep 22, 2010	15.80	15.96	15.55	15.59
1401	NYSE	NFJ	Tue, Sep 21, 2010	15.58	15.75	15.57	15.67
1400	NYSE	NFJ	Mon, Sep 20, 2010	15.53	15.62	15.47	15.61
1399	NYSE	NFJ	Fri, Sep 17, 2010	15.47	15.54	15.38	15.50
1398	NYSE	NFJ	Thu, Sep 16, 2010	15.34	15.42	15.27	15.39
1397	NYSE	NFJ	Wed, Sep 15, 2010	15.51	15.54	15.48	15.51
1396	NYSE	NFJ	Tue, Sep 14, 2010	15.49	15.54	15.45	15.54
1395	NYSE	NFJ	Mon, Sep 13, 2010	15.49	15.55	15.45	15.51
1394	NYSE	NFJ	Fri, Sep 10, 2010	15.22	15.46	15.22	15.45
1393	NYSE	NFJ	Thu, Sep 9, 2010	15.25	15.33	15.21	15.31
1392	NYSE	NFJ	Wed, Sep 8, 2010	15.07	15.25	15.05	15.17
1391	NYSE	NFJ	Tue, Sep 7, 2010	15.09	15.16	15.06	15.14
1390	NYSE	NFJ	Fri, Sep 3, 2010	15.12	15.22	15.12	15.19
1389	NYSE	NFJ	Thu, Sep 2, 2010	15.02	15.15	15.01	15.06
1388	NYSE	NFJ	Wed, Sep 1, 2010	14.83	15.08	14.80	15.04
1387	NYSE	NFJ	Tue, Aug 31, 2010	14.58	14.78	14.55	14.75
1386	NYSE	NFJ	Mon, Aug 30, 2010	14.73	14.83	14.66	14.68
1385	NYSE	NFJ	Fri, Aug 27, 2010	14.68	14.84	14.55	14.81
1384	NYSE	NFJ	Thu, Aug 26, 2010	14.82	14.88	14.62	14.68
1383	NYSE	NFJ	Wed, Aug 25, 2010	14.72	14.85	14.63	14.80
1382	NYSE	NFJ	Tue, Aug 24, 2010	14.77	14.83	14.61	14.79
1381	NYSE	NFJ	Mon, Aug 23, 2010	14.99	15.04	14.86	14.86
1380	NYSE	NFJ	Fri, Aug 20, 2010	14.90	14.96	14.85	14.91
1379	NYSE	NFJ	Thu, Aug 19, 2010	15.03	15.03	14.80	14.94
1378	NYSE	NFJ	Wed, Aug 18, 2010	15.03	15.10	14.96	15.09
1377	NYSE	NFJ	Tue, Aug 17, 2010	14.88	15.11	14.88	15.09
1376	NYSE	NFJ	Mon, Aug 16, 2010	14.72	14.85	14.68	14.83
1375	NYSE	NFJ	Fri, Aug 13, 2010	14.76	14.83	14.71	14.79
1374	NYSE	NFJ	Thu, Aug 12, 2010	14.59	14.85	14.59	14.80
1373	NYSE	NFJ	Wed, Aug 11, 2010	15.00	15.01	14.75	14.78
1372	NYSE	NFJ	Tue, Aug 10, 2010	15.10	15.19	14.99	15.17
1371	NYSE	NFJ	Mon, Aug 9, 2010	14.99	15.17	14.99	15.16
1370	NYSE	NFJ	Fri, Aug 6, 2010	14.99	15.07	14.81	15.02
1369	NYSE	NFJ	Thu, Aug 5, 2010	14.96	15.08	14.89	15.07
1368	NYSE	NFJ	Wed, Aug 4, 2010	15.04	15.14	14.69	15.00
1367	NYSE	NFJ	Tue, Aug 3, 2010	14.96	15.06	14.86	14.99
1366	NYSE	NFJ	Mon, Aug 2, 2010	14.97	15.00	14.86	14.95
1365	NYSE	NFJ	Fri, Jul 30, 2010	14.55	14.77	14.55	14.74
1364	NYSE	NFJ	Thu, Jul 29, 2010	14.71	14.75	14.56	14.69
1363	NYSE	NFJ	Wed, Jul 28, 2010	14.72	14.73	14.57	14.69
1362	NYSE	NFJ	Tue, Jul 27, 2010	14.72	14.76	14.63	14.70
1361	NYSE	NFJ	Mon, Jul 26, 2010	14.61	14.70	14.51	14.67
1360	NYSE	NFJ	Fri, Jul 23, 2010	14.32	14.59	14.32	14.54
1359	NYSE	NFJ	Thu, Jul 22, 2010	14.32	14.51	14.32	14.41
1358	NYSE	NFJ	Wed, Jul 21, 2010	14.29	14.39	14.16	14.19
1357	NYSE	NFJ	Tue, Jul 20, 2010	14.02	14.31	14.02	14.29
1356	NYSE	NFJ	Mon, Jul 19, 2010	14.10	14.17	14.03	14.13
1355	NYSE	NFJ	Fri, Jul 16, 2010	14.37	14.37	14.00	14.01
1354	NYSE	NFJ	Thu, Jul 15, 2010	14.36	14.37	14.02	14.36
1353	NYSE	NFJ	Wed, Jul 14, 2010	14.31	14.41	14.19	14.32
1352	NYSE	NFJ	Tue, Jul 13, 2010	14.31	14.44	14.31	14.36
1351	NYSE	NFJ	Mon, Jul 12, 2010	14.29	14.32	14.17	14.21
1350	NYSE	NFJ	Fri, Jul 9, 2010	14.13	14.30	14.09	14.30
1349	NYSE	NFJ	Thu, Jul 8, 2010	13.99	14.10	13.92	14.10
1348	NYSE	NFJ	Wed, Jul 7, 2010	13.55	13.91	13.55	13.91
1347	NYSE	NFJ	Tue, Jul 6, 2010	13.81	13.99	13.32	13.52
1346	NYSE	NFJ	Fri, Jul 2, 2010	13.67	13.78	13.58	13.73
1345	NYSE	NFJ	Thu, Jul 1, 2010	13.77	13.82	13.48	13.70
1344	NYSE	NFJ	Wed, Jun 30, 2010	13.85	13.98	13.77	13.81
1343	NYSE	NFJ	Tue, Jun 29, 2010	14.15	14.15	13.81	13.88
1342	NYSE	NFJ	Mon, Jun 28, 2010	14.35	14.38	14.21	14.26
1341	NYSE	NFJ	Fri, Jun 25, 2010	14.18	14.33	14.14	14.28
1340	NYSE	NFJ	Thu, Jun 24, 2010	14.12	14.30	14.12	14.19
1339	NYSE	NFJ	Wed, Jun 23, 2010	14.39	14.39	14.14	14.30
1338	NYSE	NFJ	Tue, Jun 22, 2010	14.64	14.65	14.30	14.32
1337	NYSE	NFJ	Mon, Jun 21, 2010	14.70	14.75	14.55	14.57
1336	NYSE	NFJ	Fri, Jun 18, 2010	14.72	14.76	14.53	14.53
1335	NYSE	NFJ	Thu, Jun 17, 2010	14.58	14.90	14.44	14.65
1334	NYSE	NFJ	Wed, Jun 16, 2010	14.62	14.74	14.61	14.66
1333	NYSE	NFJ	Tue, Jun 15, 2010	14.43	14.72	14.43	14.67
1332	NYSE	NFJ	Mon, Jun 14, 2010	14.44	14.57	14.37	14.37
1331	NYSE	NFJ	Fri, Jun 11, 2010	14.22	14.43	14.22	14.40
1330	NYSE	NFJ	Thu, Jun 10, 2010	14.18	14.30	14.15	14.30
1329	NYSE	NFJ	Wed, Jun 9, 2010	14.02	14.16	13.90	13.97
1328	NYSE	NFJ	Tue, Jun 8, 2010	13.88	14.02	13.77	14.02
1327	NYSE	NFJ	Mon, Jun 7, 2010	14.08	14.19	13.86	13.91
1326	NYSE	NFJ	Fri, Jun 4, 2010	14.23	14.38	14.03	14.09
1325	NYSE	NFJ	Thu, Jun 3, 2010	14.36	14.50	14.35	14.45
1324	NYSE	NFJ	Wed, Jun 2, 2010	14.26	14.36	14.17	14.35
1323	NYSE	NFJ	Tue, Jun 1, 2010	14.13	14.47	14.13	14.26
1322	NYSE	NFJ	Fri, May 28, 2010	14.37	14.48	14.21	14.35
1321	NYSE	NFJ	Thu, May 27, 2010	14.04	14.38	14.03	14.38
1320	NYSE	NFJ	Wed, May 26, 2010	13.99	14.18	13.81	13.82
1319	NYSE	NFJ	Tue, May 25, 2010	13.66	13.90	13.50	13.86
1318	NYSE	NFJ	Mon, May 24, 2010	13.97	14.08	13.88	13.95
1317	NYSE	NFJ	Fri, May 21, 2010	13.80	14.02	13.20	13.97
1316	NYSE	NFJ	Thu, May 20, 2010	14.26	14.30	13.86	13.90
1315	NYSE	NFJ	Wed, May 19, 2010	14.69	14.73	14.25	14.61
1314	NYSE	NFJ	Tue, May 18, 2010	15.07	15.12	14.66	14.75
1313	NYSE	NFJ	Mon, May 17, 2010	15.11	15.11	14.65	14.90
1312	NYSE	NFJ	Fri, May 14, 2010	15.17	15.17	14.91	15.05
1311	NYSE	NFJ	Thu, May 13, 2010	15.15	15.28	15.12	15.19
1310	NYSE	NFJ	Wed, May 12, 2010	15.02	15.20	15.02	15.16
1309	NYSE	NFJ	Tue, May 11, 2010	14.85	15.17	14.80	14.99
1308	NYSE	NFJ	Mon, May 10, 2010	14.93	15.19	14.90	15.09
1307	NYSE	NFJ	Fri, May 7, 2010	14.50	14.75	14.40	14.59
1306	NYSE	NFJ	Thu, May 6, 2010	15.15	15.23	14.04	14.70
1305	NYSE	NFJ	Wed, May 5, 2010	15.31	15.75	15.19	15.28
1304	NYSE	NFJ	Tue, May 4, 2010	15.86	15.87	15.55	15.56
1303	NYSE	NFJ	Mon, May 3, 2010	15.84	15.98	15.83	15.94
1302	NYSE	NFJ	Fri, Apr 30, 2010	15.91	15.96	15.82	15.85
1301	NYSE	NFJ	Thu, Apr 29, 2010	15.93	15.99	15.92	15.96
1300	NYSE	NFJ	Wed, Apr 28, 2010	15.81	15.92	15.78	15.90
1299	NYSE	NFJ	Tue, Apr 27, 2010	15.95	16.35	15.77	15.79
1298	NYSE	NFJ	Mon, Apr 26, 2010	16.01	16.04	15.98	15.98
1297	NYSE	NFJ	Fri, Apr 23, 2010	15.94	16.04	15.92	16.03
1296	NYSE	NFJ	Thu, Apr 22, 2010	15.97	15.97	15.79	15.94
1295	NYSE	NFJ	Wed, Apr 21, 2010	16.03	16.09	15.93	16.00
1294	NYSE	NFJ	Tue, Apr 20, 2010	16.01	16.07	15.95	16.05
1293	NYSE	NFJ	Mon, Apr 19, 2010	15.84	15.92	15.78	15.92
1292	NYSE	NFJ	Fri, Apr 16, 2010	16.13	16.17	15.85	15.93
1291	NYSE	NFJ	Thu, Apr 15, 2010	16.15	16.20	16.12	16.19
1290	NYSE	NFJ	Wed, Apr 14, 2010	16.06	16.22	16.05	16.21
1289	NYSE	NFJ	Tue, Apr 13, 2010	16.06	16.10	15.97	16.05
1288	NYSE	NFJ	Mon, Apr 12, 2010	16.06	16.11	16.04	16.06
1287	NYSE	NFJ	Fri, Apr 9, 2010	16.05	16.12	16.02	16.07
1286	NYSE	NFJ	Thu, Apr 8, 2010	15.94	16.06	15.90	16.05
1285	NYSE	NFJ	Wed, Apr 7, 2010	15.68	16.04	15.62	15.98
1284	NYSE	NFJ	Tue, Apr 6, 2010	15.89	16.05	15.89	16.02
1283	NYSE	NFJ	Mon, Apr 5, 2010	15.90	16.03	15.88	15.95
1282	NYSE	NFJ	Thu, Apr 1, 2010	15.84	15.98	15.83	15.95
1281	NYSE	NFJ	Wed, Mar 31, 2010	15.72	15.87	15.72	15.82
1280	NYSE	NFJ	Tue, Mar 30, 2010	15.91	15.98	15.78	15.85
1279	NYSE	NFJ	Mon, Mar 29, 2010	15.71	15.84	15.71	15.83
1278	NYSE	NFJ	Fri, Mar 26, 2010	15.76	15.87	15.71	15.76
1277	NYSE	NFJ	Thu, Mar 25, 2010	15.88	15.92	15.72	15.78
1276	NYSE	NFJ	Wed, Mar 24, 2010	15.71	15.80	15.71	15.79
1275	NYSE	NFJ	Tue, Mar 23, 2010	15.82	15.85	15.67	15.83
1274	NYSE	NFJ	Mon, Mar 22, 2010	15.59	15.80	15.51	15.73
1273	NYSE	NFJ	Fri, Mar 19, 2010	15.97	16.01	15.70	15.70
1272	NYSE	NFJ	Thu, Mar 18, 2010	16.03	16.08	15.88	16.00
1271	NYSE	NFJ	Wed, Mar 17, 2010	16.14	16.30	16.07	16.21
1270	NYSE	NFJ	Tue, Mar 16, 2010	15.78	16.09	15.77	16.09
1269	NYSE	NFJ	Mon, Mar 15, 2010	15.80	15.80	15.66	15.75
1268	NYSE	NFJ	Fri, Mar 12, 2010	15.74	15.81	15.67	15.81
1267	NYSE	NFJ	Thu, Mar 11, 2010	15.62	15.74	15.62	15.69
1266	NYSE	NFJ	Wed, Mar 10, 2010	15.59	15.78	15.59	15.70
1265	NYSE	NFJ	Tue, Mar 9, 2010	15.50	15.69	15.40	15.62
1264	NYSE	NFJ	Mon, Mar 8, 2010	15.60	15.60	15.48	15.52
1263	NYSE	NFJ	Fri, Mar 5, 2010	15.37	15.53	15.36	15.53
1262	NYSE	NFJ	Thu, Mar 4, 2010	15.33	15.42	15.30	15.35
1261	NYSE	NFJ	Wed, Mar 3, 2010	15.28	15.45	15.26	15.35
1260	NYSE	NFJ	Tue, Mar 2, 2010	15.35	15.45	15.30	15.30
1259	NYSE	NFJ	Mon, Mar 1, 2010	15.20	15.37	15.12	15.32
1258	NYSE	NFJ	Fri, Feb 26, 2010	15.03	15.18	15.01	15.13
1257	NYSE	NFJ	Thu, Feb 25, 2010	15.06	15.11	14.92	15.11
1256	NYSE	NFJ	Wed, Feb 24, 2010	15.09	15.15	15.01	15.14
1255	NYSE	NFJ	Tue, Feb 23, 2010	15.26	15.26	15.00	15.05
1254	NYSE	NFJ	Mon, Feb 22, 2010	15.27	15.27	15.08	15.18
1253	NYSE	NFJ	Fri, Feb 19, 2010	14.83	15.20	14.83	15.20
1252	NYSE	NFJ	Thu, Feb 18, 2010	14.95	15.07	14.88	15.02
1251	NYSE	NFJ	Wed, Feb 17, 2010	14.90	14.95	14.82	14.94
1250	NYSE	NFJ	Tue, Feb 16, 2010	14.64	14.80	14.63	14.77
1249	NYSE	NFJ	Fri, Feb 12, 2010	14.46	14.58	14.42	14.53
1248	NYSE	NFJ	Thu, Feb 11, 2010	14.46	14.62	14.39	14.54
1247	NYSE	NFJ	Wed, Feb 10, 2010	14.42	14.55	14.28	14.47
1246	NYSE	NFJ	Tue, Feb 9, 2010	14.34	14.49	14.28	14.49
1245	NYSE	NFJ	Mon, Feb 8, 2010	14.33	14.40	14.27	14.28
1244	NYSE	NFJ	Fri, Feb 5, 2010	14.50	14.50	14.09	14.40
1243	NYSE	NFJ	Thu, Feb 4, 2010	14.82	14.83	14.50	14.50
1242	NYSE	NFJ	Wed, Feb 3, 2010	15.08	15.08	14.85	14.96
1241	NYSE	NFJ	Tue, Feb 2, 2010	14.80	15.00	14.76	15.00
1240	NYSE	NFJ	Mon, Feb 1, 2010	14.76	14.84	14.55	14.74
1239	NYSE	NFJ	Fri, Jan 29, 2010	14.75	14.75	14.41	14.50
1238	NYSE	NFJ	Thu, Jan 28, 2010	14.68	14.86	14.55	14.64
1237	NYSE	NFJ	Wed, Jan 27, 2010	14.72	14.72	14.58	14.71
1236	NYSE	NFJ	Tue, Jan 26, 2010	14.52	14.84	14.52	14.70
1235	NYSE	NFJ	Mon, Jan 25, 2010	14.93	14.96	14.74	14.89
1234	NYSE	NFJ	Fri, Jan 22, 2010	15.13	15.15	14.76	14.82
1233	NYSE	NFJ	Thu, Jan 21, 2010	15.41	15.43	15.05	15.08
1232	NYSE	NFJ	Wed, Jan 20, 2010	15.42	15.42	15.20	15.33
1231	NYSE	NFJ	Tue, Jan 19, 2010	15.29	15.48	15.25	15.45
1230	NYSE	NFJ	Fri, Jan 15, 2010	15.41	15.41	15.25	15.37
1229	NYSE	NFJ	Thu, Jan 14, 2010	15.35	15.44	15.31	15.44
1228	NYSE	NFJ	Wed, Jan 13, 2010	15.28	15.39	15.23	15.35
1227	NYSE	NFJ	Tue, Jan 12, 2010	15.49	15.49	15.22	15.32
1226	NYSE	NFJ	Mon, Jan 11, 2010	15.52	15.56	15.40	15.47
1225	NYSE	NFJ	Fri, Jan 8, 2010	15.38	15.49	15.30	15.48
1224	NYSE	NFJ	Thu, Jan 7, 2010	15.15	15.35	15.12	15.33
1223	NYSE	NFJ	Wed, Jan 6, 2010	15.01	15.24	14.98	15.22
1222	NYSE	NFJ	Tue, Jan 5, 2010	14.92	15.02	14.84	15.00
1221	NYSE	NFJ	Mon, Jan 4, 2010	14.93	14.93	14.74	14.84
1220	NYSE	NFJ	Thu, Dec 31, 2009	14.78	14.87	14.72	14.75
1219	NYSE	NFJ	Wed, Dec 30, 2009	14.63	14.82	14.62	14.78
1218	NYSE	NFJ	Tue, Dec 29, 2009	14.88	14.90	14.63	14.73
1217	NYSE	NFJ	Mon, Dec 28, 2009	14.93	15.00	14.84	14.87
1216	NYSE	NFJ	Thu, Dec 24, 2009	14.90	14.98	14.81	14.93
1215	NYSE	NFJ	Wed, Dec 23, 2009	14.73	14.91	14.70	14.90
1214	NYSE	NFJ	Tue, Dec 22, 2009	14.78	14.96	14.78	14.92
1213	NYSE	NFJ	Mon, Dec 21, 2009	14.72	14.92	14.72	14.85
1212	NYSE	NFJ	Fri, Dec 18, 2009	14.70	14.73	14.60	14.70
1211	NYSE	NFJ	Thu, Dec 17, 2009	14.63	14.69	14.58	14.65
1210	NYSE	NFJ	Wed, Dec 16, 2009	14.80	14.80	14.66	14.73
1209	NYSE	NFJ	Tue, Dec 15, 2009	14.62	14.76	14.55	14.65
1208	NYSE	NFJ	Mon, Dec 14, 2009	14.51	14.66	14.50	14.63
1207	NYSE	NFJ	Fri, Dec 11, 2009	14.51	14.54	14.42	14.48
1206	NYSE	NFJ	Thu, Dec 10, 2009	14.36	14.47	14.34	14.46
1205	NYSE	NFJ	Wed, Dec 9, 2009	14.23	14.35	14.18	14.32
1204	NYSE	NFJ	Tue, Dec 8, 2009	14.24	14.32	14.18	14.29
1203	NYSE	NFJ	Mon, Dec 7, 2009	14.26	14.44	14.26	14.35
1202	NYSE	NFJ	Fri, Dec 4, 2009	14.35	14.44	14.17	14.33
1201	NYSE	NFJ	Thu, Dec 3, 2009	14.35	14.40	14.20	14.27
1200	NYSE	NFJ	Wed, Dec 2, 2009	14.19	14.30	14.17	14.27
1199	NYSE	NFJ	Tue, Dec 1, 2009	14.07	14.18	14.07	14.17
1198	NYSE	NFJ	Mon, Nov 30, 2009	14.08	14.14	13.96	14.01
1197	NYSE	NFJ	Fri, Nov 27, 2009	13.81	14.06	13.81	14.01
1196	NYSE	NFJ	Wed, Nov 25, 2009	14.10	14.15	14.10	14.13
1195	NYSE	NFJ	Tue, Nov 24, 2009	14.09	14.09	13.99	14.02
1194	NYSE	NFJ	Mon, Nov 23, 2009	14.02	14.12	14.00	14.02
1193	NYSE	NFJ	Fri, Nov 20, 2009	13.92	13.98	13.86	13.93
1192	NYSE	NFJ	Thu, Nov 19, 2009	14.07	14.10	13.97	14.05
1191	NYSE	NFJ	Wed, Nov 18, 2009	14.03	14.21	14.00	14.18
1190	NYSE	NFJ	Tue, Nov 17, 2009	13.97	14.02	13.92	14.01
1189	NYSE	NFJ	Mon, Nov 16, 2009	13.93	14.05	13.93	13.98
1188	NYSE	NFJ	Fri, Nov 13, 2009	13.88	13.99	13.82	13.90
1187	NYSE	NFJ	Thu, Nov 12, 2009	13.85	13.94	13.82	13.86
1186	NYSE	NFJ	Wed, Nov 11, 2009	13.90	13.98	13.84	13.88
1185	NYSE	NFJ	Tue, Nov 10, 2009	13.85	13.89	13.72	13.84
1184	NYSE	NFJ	Mon, Nov 9, 2009	13.61	13.83	13.61	13.79
1183	NYSE	NFJ	Fri, Nov 6, 2009	13.42	13.62	13.42	13.55
1182	NYSE	NFJ	Thu, Nov 5, 2009	13.43	13.57	13.42	13.57
1181	NYSE	NFJ	Wed, Nov 4, 2009	13.40	13.56	13.34	13.35
1180	NYSE	NFJ	Tue, Nov 3, 2009	12.86	13.36	12.78	13.34
1179	NYSE	NFJ	Mon, Nov 2, 2009	13.25	13.46	13.22	13.29
1178	NYSE	NFJ	Fri, Oct 30, 2009	13.56	13.58	13.10	13.19
1177	NYSE	NFJ	Thu, Oct 29, 2009	13.40	13.57	13.40	13.54
1176	NYSE	NFJ	Wed, Oct 28, 2009	13.05	13.64	13.01	13.32
1175	NYSE	NFJ	Tue, Oct 27, 2009	13.63	13.72	13.55	13.56
1174	NYSE	NFJ	Mon, Oct 26, 2009	13.88	13.92	13.59	13.59
1173	NYSE	NFJ	Fri, Oct 23, 2009	13.96	13.98	13.75	13.77
1172	NYSE	NFJ	Thu, Oct 22, 2009	13.81	13.97	13.76	13.93
1171	NYSE	NFJ	Wed, Oct 21, 2009	13.85	13.97	13.81	13.81
1170	NYSE	NFJ	Tue, Oct 20, 2009	13.93	13.96	13.71	13.85
1169	NYSE	NFJ	Mon, Oct 19, 2009	13.81	14.00	13.80	13.93
1168	NYSE	NFJ	Fri, Oct 16, 2009	13.80	13.82	13.71	13.76
1167	NYSE	NFJ	Thu, Oct 15, 2009	13.73	13.80	13.69	13.79
1166	NYSE	NFJ	Wed, Oct 14, 2009	13.66	13.83	13.65	13.79
1165	NYSE	NFJ	Tue, Oct 13, 2009	13.55	13.68	13.53	13.62
1164	NYSE	NFJ	Mon, Oct 12, 2009	13.56	13.70	13.56	13.66
1163	NYSE	NFJ	Fri, Oct 9, 2009	13.49	13.62	13.49	13.57
1162	NYSE	NFJ	Thu, Oct 8, 2009	13.41	13.62	13.41	13.57
1161	NYSE	NFJ	Wed, Oct 7, 2009	13.27	13.41	13.27	13.37
1160	NYSE	NFJ	Tue, Oct 6, 2009	13.24	13.41	13.21	13.32
1159	NYSE	NFJ	Mon, Oct 5, 2009	13.07	13.23	13.06	13.19
1158	NYSE	NFJ	Fri, Oct 2, 2009	13.02	13.14	12.94	13.06
1157	NYSE	NFJ	Thu, Oct 1, 2009	13.34	13.40	13.15	13.21
1156	NYSE	NFJ	Wed, Sep 30, 2009	13.45	13.54	13.32	13.40
1155	NYSE	NFJ	Tue, Sep 29, 2009	13.40	13.53	13.38	13.43
1154	NYSE	NFJ	Mon, Sep 28, 2009	13.31	13.47	13.31	13.40
1153	NYSE	NFJ	Fri, Sep 25, 2009	13.30	13.37	13.16	13.22
1152	NYSE	NFJ	Thu, Sep 24, 2009	13.37	13.43	13.17	13.27
1151	NYSE	NFJ	Wed, Sep 23, 2009	13.41	13.54	13.34	13.34
1150	NYSE	NFJ	Tue, Sep 22, 2009	13.40	13.48	13.38	13.45
1149	NYSE	NFJ	Mon, Sep 21, 2009	13.49	13.52	13.32	13.39
1148	NYSE	NFJ	Fri, Sep 18, 2009	13.55	13.70	13.51	13.56
1147	NYSE	NFJ	Thu, Sep 17, 2009	13.66	13.73	13.50	13.60
1146	NYSE	NFJ	Wed, Sep 16, 2009	13.67	13.85	13.60	13.80
1145	NYSE	NFJ	Tue, Sep 15, 2009	13.32	13.59	13.24	13.57
1144	NYSE	NFJ	Mon, Sep 14, 2009	13.20	13.40	13.08	13.40
1143	NYSE	NFJ	Fri, Sep 11, 2009	13.23	13.40	13.23	13.32
1142	NYSE	NFJ	Thu, Sep 10, 2009	13.17	13.28	13.14	13.26
1141	NYSE	NFJ	Wed, Sep 9, 2009	13.01	13.20	13.01	13.18
1140	NYSE	NFJ	Tue, Sep 8, 2009	12.92	13.08	12.92	13.05
1139	NYSE	NFJ	Fri, Sep 4, 2009	12.66	12.91	12.66	12.91
1138	NYSE	NFJ	Thu, Sep 3, 2009	12.62	12.75	12.61	12.70
1137	NYSE	NFJ	Wed, Sep 2, 2009	12.56	12.70	12.56	12.63
1136	NYSE	NFJ	Tue, Sep 1, 2009	12.75	12.96	12.61	12.67
1135	NYSE	NFJ	Mon, Aug 31, 2009	12.80	12.90	12.71	12.89
1134	NYSE	NFJ	Fri, Aug 28, 2009	12.95	13.01	12.88	12.94
1133	NYSE	NFJ	Thu, Aug 27, 2009	12.88	12.95	12.81	12.93
1132	NYSE	NFJ	Wed, Aug 26, 2009	12.85	12.99	12.85	12.92
1131	NYSE	NFJ	Tue, Aug 25, 2009	12.93	13.08	12.88	12.95
1130	NYSE	NFJ	Mon, Aug 24, 2009	12.98	13.07	12.91	12.93
1129	NYSE	NFJ	Fri, Aug 21, 2009	12.82	12.93	12.79	12.92
1128	NYSE	NFJ	Thu, Aug 20, 2009	12.66	12.74	12.63	12.72
1127	NYSE	NFJ	Wed, Aug 19, 2009	12.46	12.65	12.45	12.59
1126	NYSE	NFJ	Tue, Aug 18, 2009	12.45	12.55	12.45	12.54
1125	NYSE	NFJ	Mon, Aug 17, 2009	12.61	12.61	12.36	12.43
1124	NYSE	NFJ	Fri, Aug 14, 2009	12.87	12.87	12.65	12.77
1123	NYSE	NFJ	Thu, Aug 13, 2009	12.85	12.88	12.75	12.81
1122	NYSE	NFJ	Wed, Aug 12, 2009	12.65	12.85	12.49	12.75
1121	NYSE	NFJ	Tue, Aug 11, 2009	12.71	12.72	12.48	12.52
1120	NYSE	NFJ	Mon, Aug 10, 2009	12.76	12.88	12.72	12.77
1119	NYSE	NFJ	Fri, Aug 7, 2009	12.81	12.93	12.78	12.81
1118	NYSE	NFJ	Thu, Aug 6, 2009	12.87	12.98	12.68	12.72
1117	NYSE	NFJ	Wed, Aug 5, 2009	12.79	12.98	12.74	12.92
1116	NYSE	NFJ	Tue, Aug 4, 2009	12.72	12.98	12.72	12.88
1115	NYSE	NFJ	Mon, Aug 3, 2009	12.70	12.91	12.70	12.88
1114	NYSE	NFJ	Fri, Jul 31, 2009	12.53	12.73	12.53	12.63
1113	NYSE	NFJ	Thu, Jul 30, 2009	12.57	12.74	12.56	12.62
1112	NYSE	NFJ	Wed, Jul 29, 2009	12.54	12.54	12.40	12.47
1111	NYSE	NFJ	Tue, Jul 28, 2009	12.44	12.57	12.43	12.54
1110	NYSE	NFJ	Mon, Jul 27, 2009	12.58	12.69	12.55	12.60
1109	NYSE	NFJ	Fri, Jul 24, 2009	12.50	12.68	12.46	12.64
1108	NYSE	NFJ	Thu, Jul 23, 2009	12.44	12.63	12.41	12.60
1107	NYSE	NFJ	Wed, Jul 22, 2009	12.39	12.45	12.29	12.34
1106	NYSE	NFJ	Tue, Jul 21, 2009	12.36	12.39	12.20	12.38
1105	NYSE	NFJ	Mon, Jul 20, 2009	12.22	12.37	12.16	12.32
1104	NYSE	NFJ	Fri, Jul 17, 2009	12.09	12.20	12.01	12.16
1103	NYSE	NFJ	Thu, Jul 16, 2009	11.97	12.16	11.94	12.16
1102	NYSE	NFJ	Wed, Jul 15, 2009	11.96	12.10	11.94	12.06
1101	NYSE	NFJ	Tue, Jul 14, 2009	11.73	11.83	11.68	11.83
1100	NYSE	NFJ	Mon, Jul 13, 2009	11.60	11.74	11.48	11.74
1099	NYSE	NFJ	Fri, Jul 10, 2009	11.48	11.58	11.36	11.49
1098	NYSE	NFJ	Thu, Jul 9, 2009	11.50	11.61	11.43	11.53
1097	NYSE	NFJ	Wed, Jul 8, 2009	11.48	11.60	11.26	11.41
1096	NYSE	NFJ	Tue, Jul 7, 2009	11.73	11.77	11.46	11.48
1095	NYSE	NFJ	Mon, Jul 6, 2009	11.73	11.78	11.58	11.78
1094	NYSE	NFJ	Thu, Jul 2, 2009	11.74	11.85	11.70	11.78
1093	NYSE	NFJ	Wed, Jul 1, 2009	11.92	12.06	11.82	11.91
1092	NYSE	NFJ	Tue, Jun 30, 2009	11.97	11.97	11.70	11.84
1091	NYSE	NFJ	Mon, Jun 29, 2009	11.91	11.95	11.82	11.88
1090	NYSE	NFJ	Fri, Jun 26, 2009	11.81	11.87	11.70	11.80
1089	NYSE	NFJ	Thu, Jun 25, 2009	11.47	11.79	11.47	11.77
1088	NYSE	NFJ	Wed, Jun 24, 2009	11.57	11.65	11.46	11.52
1087	NYSE	NFJ	Tue, Jun 23, 2009	11.56	11.63	11.43	11.48
1086	NYSE	NFJ	Mon, Jun 22, 2009	11.82	11.82	11.52	11.57
1085	NYSE	NFJ	Fri, Jun 19, 2009	11.88	11.99	11.79	11.83
1084	NYSE	NFJ	Thu, Jun 18, 2009	11.82	11.89	11.69	11.79
1083	NYSE	NFJ	Wed, Jun 17, 2009	11.86	11.97	11.76	11.85
1082	NYSE	NFJ	Tue, Jun 16, 2009	12.05	12.29	11.79	11.84
1081	NYSE	NFJ	Mon, Jun 15, 2009	12.23	12.25	11.95	12.00
1080	NYSE	NFJ	Fri, Jun 12, 2009	12.24	12.39	12.16	12.37
1079	NYSE	NFJ	Thu, Jun 11, 2009	12.19	12.42	12.19	12.32
1078	NYSE	NFJ	Wed, Jun 10, 2009	12.38	12.44	12.13	12.22
1077	NYSE	NFJ	Tue, Jun 9, 2009	12.07	12.37	12.07	12.35
1076	NYSE	NFJ	Mon, Jun 8, 2009	11.90	12.15	11.90	12.07
1075	NYSE	NFJ	Fri, Jun 5, 2009	12.24	12.38	12.06	12.08
1074	NYSE	NFJ	Thu, Jun 4, 2009	12.00	12.10	11.90	12.06
1073	NYSE	NFJ	Wed, Jun 3, 2009	12.07	12.08	11.82	11.87
1072	NYSE	NFJ	Tue, Jun 2, 2009	11.94	12.24	11.88	12.10
1071	NYSE	NFJ	Mon, Jun 1, 2009	11.88	12.09	11.88	12.01
1070	NYSE	NFJ	Fri, May 29, 2009	11.53	11.80	11.43	11.76
1069	NYSE	NFJ	Thu, May 28, 2009	11.35	11.52	11.25	11.50
1068	NYSE	NFJ	Wed, May 27, 2009	11.34	11.47	11.22	11.26
1067	NYSE	NFJ	Tue, May 26, 2009	11.25	11.49	11.18	11.44
1066	NYSE	NFJ	Fri, May 22, 2009	11.21	11.28	11.14	11.24
1065	NYSE	NFJ	Thu, May 21, 2009	11.18	11.27	11.03	11.19
1064	NYSE	NFJ	Wed, May 20, 2009	11.37	11.60	11.30	11.34
1063	NYSE	NFJ	Tue, May 19, 2009	11.38	11.46	11.33	11.41
1062	NYSE	NFJ	Mon, May 18, 2009	11.22	11.37	11.17	11.37
1061	NYSE	NFJ	Fri, May 15, 2009	11.25	11.25	11.08	11.15
1060	NYSE	NFJ	Thu, May 14, 2009	11.07	11.29	11.06	11.24
1059	NYSE	NFJ	Wed, May 13, 2009	12.02	12.02	11.00	11.12
1058	NYSE	NFJ	Tue, May 12, 2009	11.48	11.53	11.26	11.44
1057	NYSE	NFJ	Mon, May 11, 2009	11.60	11.60	11.38	11.42
1056	NYSE	NFJ	Fri, May 8, 2009	11.54	11.71	11.53	11.68
1055	NYSE	NFJ	Thu, May 7, 2009	11.63	11.66	11.34	11.44
1054	NYSE	NFJ	Wed, May 6, 2009	11.42	11.54	11.40	11.53
1053	NYSE	NFJ	Tue, May 5, 2009	11.40	11.40	11.24	11.33
1052	NYSE	NFJ	Mon, May 4, 2009	11.16	11.42	11.16	11.42
1051	NYSE	NFJ	Fri, May 1, 2009	11.07	11.14	11.00	11.12
1050	NYSE	NFJ	Thu, Apr 30, 2009	11.11	11.24	10.96	11.06
1049	NYSE	NFJ	Wed, Apr 29, 2009	10.89	11.13	10.86	11.05
1048	NYSE	NFJ	Tue, Apr 28, 2009	10.78	10.87	10.75	10.85
1047	NYSE	NFJ	Mon, Apr 27, 2009	10.86	10.90	10.78	10.86
1046	NYSE	NFJ	Fri, Apr 24, 2009	10.88	11.00	10.87	10.93
1045	NYSE	NFJ	Thu, Apr 23, 2009	10.84	10.85	10.68	10.84
1044	NYSE	NFJ	Wed, Apr 22, 2009	10.64	10.82	10.61	10.71
1043	NYSE	NFJ	Tue, Apr 21, 2009	10.45	10.70	10.44	10.67
1042	NYSE	NFJ	Mon, Apr 20, 2009	10.77	10.77	10.50	10.57
1041	NYSE	NFJ	Fri, Apr 17, 2009	10.82	10.94	10.66	10.85
1040	NYSE	NFJ	Thu, Apr 16, 2009	10.63	10.86	10.51	10.86
1039	NYSE	NFJ	Wed, Apr 15, 2009	10.43	10.59	10.40	10.53
1038	NYSE	NFJ	Tue, Apr 14, 2009	10.55	10.65	10.46	10.51
1037	NYSE	NFJ	Mon, Apr 13, 2009	10.60	10.68	10.42	10.64
1036	NYSE	NFJ	Thu, Apr 9, 2009	10.34	10.59	10.33	10.59
1035	NYSE	NFJ	Wed, Apr 8, 2009	9.99	10.17	9.99	10.17
1034	NYSE	NFJ	Tue, Apr 7, 2009	10.01	10.11	9.97	10.00
1033	NYSE	NFJ	Mon, Apr 6, 2009	10.37	10.37	10.14	10.27
1032	NYSE	NFJ	Fri, Apr 3, 2009	10.36	10.52	10.25	10.51
1031	NYSE	NFJ	Thu, Apr 2, 2009	10.23	10.55	10.22	10.50
1030	NYSE	NFJ	Wed, Apr 1, 2009	9.79	10.15	9.77	10.15
1029	NYSE	NFJ	Tue, Mar 31, 2009	9.98	10.18	9.98	10.00
1028	NYSE	NFJ	Mon, Mar 30, 2009	9.95	10.04	9.85	9.90
1027	NYSE	NFJ	Fri, Mar 27, 2009	10.26	10.32	10.14	10.23
1026	NYSE	NFJ	Thu, Mar 26, 2009	10.15	10.43	10.12	10.42
1025	NYSE	NFJ	Wed, Mar 25, 2009	10.08	10.30	9.86	10.10
1024	NYSE	NFJ	Tue, Mar 24, 2009	10.12	10.15	9.92	9.93
1023	NYSE	NFJ	Mon, Mar 23, 2009	9.91	10.19	9.71	10.19
1022	NYSE	NFJ	Fri, Mar 20, 2009	9.76	9.82	9.51	9.62
1021	NYSE	NFJ	Thu, Mar 19, 2009	9.97	10.10	9.76	9.77
1020	NYSE	NFJ	Wed, Mar 18, 2009	9.89	10.30	9.80	10.18
1019	NYSE	NFJ	Tue, Mar 17, 2009	10.53	10.53	9.55	10.00
1018	NYSE	NFJ	Mon, Mar 16, 2009	9.95	10.39	9.66	9.74
1017	NYSE	NFJ	Fri, Mar 13, 2009	10.80	11.00	10.60	10.89
1016	NYSE	NFJ	Thu, Mar 12, 2009	10.17	10.73	10.05	10.73
1015	NYSE	NFJ	Wed, Mar 11, 2009	9.99	10.44	9.92	10.26
1014	NYSE	NFJ	Tue, Mar 10, 2009	9.52	9.98	9.51	9.98
1013	NYSE	NFJ	Mon, Mar 9, 2009	9.17	9.51	9.17	9.41
1012	NYSE	NFJ	Fri, Mar 6, 2009	9.16	9.60	9.16	9.41
1011	NYSE	NFJ	Thu, Mar 5, 2009	9.47	9.79	9.28	9.46
1010	NYSE	NFJ	Wed, Mar 4, 2009	9.72	10.05	9.56	9.94
1009	NYSE	NFJ	Tue, Mar 3, 2009	9.71	9.85	9.48	9.74
1008	NYSE	NFJ	Mon, Mar 2, 2009	10.28	10.55	9.68	9.80
1007	NYSE	NFJ	Fri, Feb 27, 2009	10.48	10.82	10.43	10.74
1006	NYSE	NFJ	Thu, Feb 26, 2009	10.96	11.21	10.72	10.93
1005	NYSE	NFJ	Wed, Feb 25, 2009	10.85	11.00	10.42	10.72
1004	NYSE	NFJ	Tue, Feb 24, 2009	9.95	10.90	9.63	10.82
1003	NYSE	NFJ	Mon, Feb 23, 2009	11.00	11.24	10.09	10.23
1002	NYSE	NFJ	Fri, Feb 20, 2009	11.37	11.40	10.81	11.05
1001	NYSE	NFJ	Thu, Feb 19, 2009	11.94	11.94	11.41	11.49
1000	NYSE	NFJ	Wed, Feb 18, 2009	12.00	12.00	11.54	11.63
999	NYSE	NFJ	Tue, Feb 17, 2009	12.14	12.25	11.73	11.74
998	NYSE	NFJ	Fri, Feb 13, 2009	12.99	13.00	12.47	12.62
997	NYSE	NFJ	Thu, Feb 12, 2009	12.73	13.12	12.36	13.12
996	NYSE	NFJ	Wed, Feb 11, 2009	12.95	13.03	12.54	12.85
995	NYSE	NFJ	Tue, Feb 10, 2009	13.12	13.26	12.86	13.05
994	NYSE	NFJ	Mon, Feb 9, 2009	13.08	13.34	13.08	13.34
993	NYSE	NFJ	Fri, Feb 6, 2009	12.92	13.49	12.92	13.25
992	NYSE	NFJ	Thu, Feb 5, 2009	12.80	13.14	12.72	13.05
991	NYSE	NFJ	Wed, Feb 4, 2009	12.77	13.15	12.72	13.07
990	NYSE	NFJ	Tue, Feb 3, 2009	12.87	12.90	12.65	12.86
989	NYSE	NFJ	Mon, Feb 2, 2009	12.92	12.92	12.61	12.84
988	NYSE	NFJ	Fri, Jan 30, 2009	13.12	13.19	12.85	12.97
987	NYSE	NFJ	Thu, Jan 29, 2009	13.85	13.87	13.06	13.18
986	NYSE	NFJ	Wed, Jan 28, 2009	13.88	14.02	13.51	13.78
985	NYSE	NFJ	Tue, Jan 27, 2009	13.29	13.30	13.07	13.30
984	NYSE	NFJ	Mon, Jan 26, 2009	13.17	13.32	12.84	13.15
983	NYSE	NFJ	Fri, Jan 23, 2009	12.73	13.05	12.67	12.98
982	NYSE	NFJ	Thu, Jan 22, 2009	13.13	13.25	12.50	13.12
981	NYSE	NFJ	Wed, Jan 21, 2009	12.44	13.21	12.34	13.21
980	NYSE	NFJ	Tue, Jan 20, 2009	13.04	13.04	12.24	12.30
979	NYSE	NFJ	Fri, Jan 16, 2009	13.44	13.44	12.56	12.96
978	NYSE	NFJ	Thu, Jan 15, 2009	12.92	13.02	12.34	13.02
977	NYSE	NFJ	Wed, Jan 14, 2009	13.29	13.37	12.79	12.93
976	NYSE	NFJ	Tue, Jan 13, 2009	13.47	13.72	13.35	13.66
975	NYSE	NFJ	Mon, Jan 12, 2009	14.17	14.18	13.50	13.73
974	NYSE	NFJ	Fri, Jan 9, 2009	14.11	14.47	14.09	14.35
973	NYSE	NFJ	Thu, Jan 8, 2009	13.95	14.33	13.94	14.26
972	NYSE	NFJ	Wed, Jan 7, 2009	14.16	14.37	13.86	14.13
971	NYSE	NFJ	Tue, Jan 6, 2009	14.03	14.49	14.03	14.49
970	NYSE	NFJ	Mon, Jan 5, 2009	13.44	14.00	13.44	13.98
969	NYSE	NFJ	Fri, Jan 2, 2009	13.10	13.68	13.01	13.67
968	NYSE	NFJ	Wed, Dec 31, 2008	12.81	12.98	12.74	12.95
967	NYSE	NFJ	Tue, Dec 30, 2008	12.77	12.80	12.48	12.72
966	NYSE	NFJ	Mon, Dec 29, 2008	12.61	12.75	12.35	12.61
965	NYSE	NFJ	Fri, Dec 26, 2008	12.46	12.72	12.46	12.69
964	NYSE	NFJ	Wed, Dec 24, 2008	12.73	12.73	12.42	12.56
963	NYSE	NFJ	Tue, Dec 23, 2008	12.94	13.05	12.71	12.86
962	NYSE	NFJ	Mon, Dec 22, 2008	12.61	12.92	12.44	12.53
961	NYSE	NFJ	Fri, Dec 19, 2008	12.80	12.98	12.53	12.75
960	NYSE	NFJ	Thu, Dec 18, 2008	13.19	13.19	12.45	12.80
959	NYSE	NFJ	Wed, Dec 17, 2008	12.69	12.93	12.44	12.93
958	NYSE	NFJ	Tue, Dec 16, 2008	12.74	12.79	12.31	12.75
957	NYSE	NFJ	Mon, Dec 15, 2008	12.65	12.78	12.27	12.59
956	NYSE	NFJ	Fri, Dec 12, 2008	12.74	13.00	12.34	12.82
955	NYSE	NFJ	Thu, Dec 11, 2008	12.89	12.91	12.32	12.74
954	NYSE	NFJ	Wed, Dec 10, 2008	12.52	12.80	12.41	12.75
953	NYSE	NFJ	Tue, Dec 9, 2008	12.31	12.78	12.24	12.78
952	NYSE	NFJ	Mon, Dec 8, 2008	12.39	12.75	12.28	12.62
951	NYSE	NFJ	Fri, Dec 5, 2008	11.30	12.10	11.20	12.10
950	NYSE	NFJ	Thu, Dec 4, 2008	11.42	11.95	11.42	11.75
949	NYSE	NFJ	Wed, Dec 3, 2008	11.05	11.86	11.02	11.83
948	NYSE	NFJ	Tue, Dec 2, 2008	11.25	11.45	10.97	11.42
947	NYSE	NFJ	Mon, Dec 1, 2008	11.10	11.15	10.91	11.05
946	NYSE	NFJ	Fri, Nov 28, 2008	11.38	11.75	11.38	11.75
945	NYSE	NFJ	Wed, Nov 26, 2008	10.72	11.70	10.70	11.70
944	NYSE	NFJ	Tue, Nov 25, 2008	11.38	11.38	10.74	11.07
943	NYSE	NFJ	Mon, Nov 24, 2008	10.21	11.00	10.21	10.98
942	NYSE	NFJ	Fri, Nov 21, 2008	10.41	10.42	9.05	10.11
941	NYSE	NFJ	Thu, Nov 20, 2008	10.38	10.69	9.86	10.00
940	NYSE	NFJ	Wed, Nov 19, 2008	11.76	11.80	10.75	11.00
939	NYSE	NFJ	Tue, Nov 18, 2008	12.32	12.32	11.25	11.76
938	NYSE	NFJ	Mon, Nov 17, 2008	12.41	12.50	11.93	12.15
937	NYSE	NFJ	Fri, Nov 14, 2008	12.44	12.68	12.11	12.68
936	NYSE	NFJ	Thu, Nov 13, 2008	12.28	12.64	11.62	12.61
935	NYSE	NFJ	Wed, Nov 12, 2008	12.93	12.93	12.26	12.35
934	NYSE	NFJ	Tue, Nov 11, 2008	14.00	14.00	12.71	12.89
933	NYSE	NFJ	Mon, Nov 10, 2008	14.03	14.03	13.12	13.55
932	NYSE	NFJ	Fri, Nov 7, 2008	13.85	14.09	13.50	13.70
931	NYSE	NFJ	Thu, Nov 6, 2008	15.09	15.09	13.55	13.70
930	NYSE	NFJ	Wed, Nov 5, 2008	14.75	14.79	14.14	14.45
929	NYSE	NFJ	Tue, Nov 4, 2008	14.58	14.75	14.44	14.70
928	NYSE	NFJ	Mon, Nov 3, 2008	14.36	14.70	14.03	14.30
927	NYSE	NFJ	Fri, Oct 31, 2008	14.36	14.36	13.94	14.36
926	NYSE	NFJ	Thu, Oct 30, 2008	14.24	14.30	13.55	14.08
925	NYSE	NFJ	Wed, Oct 29, 2008	13.31	13.84	13.11	13.84
924	NYSE	NFJ	Tue, Oct 28, 2008	12.93	13.50	12.51	13.50
923	NYSE	NFJ	Mon, Oct 27, 2008	12.43	13.06	12.40	12.76
922	NYSE	NFJ	Fri, Oct 24, 2008	12.55	12.97	12.41	12.87
921	NYSE	NFJ	Thu, Oct 23, 2008	13.09	13.55	12.71	13.55
920	NYSE	NFJ	Wed, Oct 22, 2008	13.45	14.05	13.06	13.24
919	NYSE	NFJ	Tue, Oct 21, 2008	13.56	14.34	13.56	14.09
918	NYSE	NFJ	Mon, Oct 20, 2008	14.16	14.30	13.92	14.19
917	NYSE	NFJ	Fri, Oct 17, 2008	13.80	14.30	13.35	14.10
916	NYSE	NFJ	Thu, Oct 16, 2008	13.16	13.80	12.39	13.80
915	NYSE	NFJ	Wed, Oct 15, 2008	14.10	14.10	13.01	13.03
914	NYSE	NFJ	Tue, Oct 14, 2008	14.43	14.70	13.54	14.34
913	NYSE	NFJ	Mon, Oct 13, 2008	12.61	13.69	12.20	13.69
912	NYSE	NFJ	Fri, Oct 10, 2008	10.61	11.38	9.66	11.05
911	NYSE	NFJ	Thu, Oct 9, 2008	12.82	12.82	11.23	11.65
910	NYSE	NFJ	Wed, Oct 8, 2008	13.34	13.34	11.65	12.65
909	NYSE	NFJ	Tue, Oct 7, 2008	14.58	14.94	13.36	13.36
908	NYSE	NFJ	Mon, Oct 6, 2008	15.60	15.97	13.76	14.81
907	NYSE	NFJ	Fri, Oct 3, 2008	16.36	17.49	16.25	16.85
906	NYSE	NFJ	Thu, Oct 2, 2008	16.50	16.69	16.15	16.25
905	NYSE	NFJ	Wed, Oct 1, 2008	16.00	17.06	16.00	16.90
904	NYSE	NFJ	Tue, Sep 30, 2008	13.53	17.88	13.53	16.29
903	NYSE	NFJ	Mon, Sep 29, 2008	16.40	16.75	15.31	15.45
902	NYSE	NFJ	Fri, Sep 26, 2008	16.20	17.02	16.20	17.02
901	NYSE	NFJ	Thu, Sep 25, 2008	16.44	16.85	16.44	16.82
900	NYSE	NFJ	Wed, Sep 24, 2008	16.45	16.70	15.95	16.51
899	NYSE	NFJ	Tue, Sep 23, 2008	17.16	17.20	16.20	16.69
898	NYSE	NFJ	Mon, Sep 22, 2008	17.67	17.67	16.80	17.36
897	NYSE	NFJ	Fri, Sep 19, 2008	16.82	18.88	16.82	18.04
896	NYSE	NFJ	Thu, Sep 18, 2008	16.00	16.12	14.75	16.12
895	NYSE	NFJ	Wed, Sep 17, 2008	17.00	17.27	15.53	15.98
894	NYSE	NFJ	Tue, Sep 16, 2008	17.95	17.95	16.60	17.75
893	NYSE	NFJ	Mon, Sep 15, 2008	18.90	19.11	18.33	18.48
892	NYSE	NFJ	Fri, Sep 12, 2008	19.26	19.52	19.26	19.49
891	NYSE	NFJ	Thu, Sep 11, 2008	19.25	19.55	19.19	19.55
890	NYSE	NFJ	Wed, Sep 10, 2008	19.43	19.69	19.30	19.53
889	NYSE	NFJ	Tue, Sep 9, 2008	19.96	20.03	19.42	19.50
888	NYSE	NFJ	Mon, Sep 8, 2008	20.23	20.23	19.80	19.99
887	NYSE	NFJ	Fri, Sep 5, 2008	19.58	19.80	19.38	19.76
886	NYSE	NFJ	Thu, Sep 4, 2008	19.72	19.83	19.61	19.71
885	NYSE	NFJ	Wed, Sep 3, 2008	19.79	19.96	19.70	19.91
884	NYSE	NFJ	Tue, Sep 2, 2008	19.92	19.95	19.71	19.81
883	NYSE	NFJ	Fri, Aug 29, 2008	19.70	19.81	19.63	19.72
882	NYSE	NFJ	Thu, Aug 28, 2008	19.65	19.90	19.61	19.76
881	NYSE	NFJ	Wed, Aug 27, 2008	19.34	19.62	19.34	19.57
880	NYSE	NFJ	Tue, Aug 26, 2008	19.34	19.43	19.25	19.39
879	NYSE	NFJ	Mon, Aug 25, 2008	19.51	19.59	19.25	19.37
878	NYSE	NFJ	Fri, Aug 22, 2008	19.60	19.71	19.55	19.68
877	NYSE	NFJ	Thu, Aug 21, 2008	19.56	19.61	19.40	19.49
876	NYSE	NFJ	Wed, Aug 20, 2008	19.70	19.86	19.49	19.58
875	NYSE	NFJ	Tue, Aug 19, 2008	19.95	20.01	19.69	19.76
874	NYSE	NFJ	Mon, Aug 18, 2008	20.13	20.36	19.95	20.00
873	NYSE	NFJ	Fri, Aug 15, 2008	20.20	20.29	20.11	20.18
872	NYSE	NFJ	Thu, Aug 14, 2008	20.70	20.70	19.95	20.17
871	NYSE	NFJ	Wed, Aug 13, 2008	20.09	20.11	19.85	20.02
870	NYSE	NFJ	Tue, Aug 12, 2008	20.09	20.17	20.04	20.08
869	NYSE	NFJ	Mon, Aug 11, 2008	20.09	20.31	19.98	20.21
868	NYSE	NFJ	Fri, Aug 8, 2008	19.79	20.10	19.79	20.10
867	NYSE	NFJ	Thu, Aug 7, 2008	19.93	20.02	19.82	19.89
866	NYSE	NFJ	Wed, Aug 6, 2008	19.96	20.10	19.90	20.08
865	NYSE	NFJ	Tue, Aug 5, 2008	19.87	20.07	19.79	20.07
864	NYSE	NFJ	Mon, Aug 4, 2008	19.81	19.88	19.67	19.74
863	NYSE	NFJ	Fri, Aug 1, 2008	19.84	19.89	19.76	19.87
862	NYSE	NFJ	Thu, Jul 31, 2008	19.90	20.11	19.83	19.89
861	NYSE	NFJ	Wed, Jul 30, 2008	19.86	20.06	19.83	19.96
860	NYSE	NFJ	Tue, Jul 29, 2008	19.55	19.79	19.51	19.79
859	NYSE	NFJ	Mon, Jul 28, 2008	19.94	19.98	19.45	19.55
858	NYSE	NFJ	Fri, Jul 25, 2008	20.00	20.08	19.81	20.00
857	NYSE	NFJ	Thu, Jul 24, 2008	20.43	20.45	19.92	19.98
856	NYSE	NFJ	Wed, Jul 23, 2008	20.39	20.53	20.20	20.53
855	NYSE	NFJ	Tue, Jul 22, 2008	19.64	20.15	19.60	20.15
854	NYSE	NFJ	Mon, Jul 21, 2008	19.88	19.89	19.61	19.84
853	NYSE	NFJ	Fri, Jul 18, 2008	19.65	19.74	19.47	19.63
852	NYSE	NFJ	Thu, Jul 17, 2008	19.03	19.89	19.03	19.66
851	NYSE	NFJ	Wed, Jul 16, 2008	18.50	19.13	18.45	19.08
850	NYSE	NFJ	Tue, Jul 15, 2008	18.50	18.82	18.25	18.66
849	NYSE	NFJ	Mon, Jul 14, 2008	20.09	20.18	19.16	19.21
848	NYSE	NFJ	Fri, Jul 11, 2008	20.15	20.25	19.87	20.17
847	NYSE	NFJ	Thu, Jul 10, 2008	20.99	21.20	20.42	20.48
846	NYSE	NFJ	Wed, Jul 9, 2008	20.99	21.23	20.86	21.00
845	NYSE	NFJ	Tue, Jul 8, 2008	20.57	21.00	20.46	21.00
844	NYSE	NFJ	Mon, Jul 7, 2008	21.12	21.22	20.64	20.69
843	NYSE	NFJ	Thu, Jul 3, 2008	21.06	21.35	20.90	21.04
842	NYSE	NFJ	Wed, Jul 2, 2008	21.30	21.55	21.03	21.06
841	NYSE	NFJ	Tue, Jul 1, 2008	20.89	21.48	20.87	21.33
840	NYSE	NFJ	Mon, Jun 30, 2008	20.70	21.29	20.70	21.25
839	NYSE	NFJ	Fri, Jun 27, 2008	21.01	21.09	20.70	20.78
838	NYSE	NFJ	Thu, Jun 26, 2008	21.18	21.52	20.96	21.12
837	NYSE	NFJ	Wed, Jun 25, 2008	21.21	21.55	21.21	21.54
836	NYSE	NFJ	Tue, Jun 24, 2008	21.59	21.59	21.21	21.21
835	NYSE	NFJ	Mon, Jun 23, 2008	21.42	21.64	21.36	21.51
834	NYSE	NFJ	Fri, Jun 20, 2008	21.64	21.68	21.43	21.65
833	NYSE	NFJ	Thu, Jun 19, 2008	21.89	22.14	21.76	21.97
832	NYSE	NFJ	Wed, Jun 18, 2008	22.26	22.55	21.96	22.55
831	NYSE	NFJ	Tue, Jun 17, 2008	22.36	22.50	22.32	22.50
830	NYSE	NFJ	Mon, Jun 16, 2008	22.26	22.43	22.25	22.40
829	NYSE	NFJ	Fri, Jun 13, 2008	22.29	22.55	22.22	22.44
828	NYSE	NFJ	Thu, Jun 12, 2008	22.30	22.42	22.00	22.18
827	NYSE	NFJ	Wed, Jun 11, 2008	22.31	22.40	22.27	22.30
826	NYSE	NFJ	Tue, Jun 10, 2008	22.63	22.69	22.38	22.39
825	NYSE	NFJ	Mon, Jun 9, 2008	23.05	23.05	22.75	22.79
824	NYSE	NFJ	Fri, Jun 6, 2008	23.19	23.20	22.91	22.97
823	NYSE	NFJ	Thu, Jun 5, 2008	23.12	23.25	23.04	23.19
822	NYSE	NFJ	Wed, Jun 4, 2008	23.02	23.21	23.02	23.11
821	NYSE	NFJ	Tue, Jun 3, 2008	23.23	23.35	23.13	23.19
820	NYSE	NFJ	Mon, Jun 2, 2008	23.25	23.27	23.12	23.21
819	NYSE	NFJ	Fri, May 30, 2008	23.30	23.45	23.28	23.32
818	NYSE	NFJ	Thu, May 29, 2008	23.22	23.35	23.16	23.28
817	NYSE	NFJ	Wed, May 28, 2008	23.35	23.40	23.15	23.25
816	NYSE	NFJ	Tue, May 27, 2008	23.06	23.27	23.01	23.25
815	NYSE	NFJ	Fri, May 23, 2008	23.06	23.07	22.82	22.98
814	NYSE	NFJ	Thu, May 22, 2008	22.95	23.25	22.88	23.19
813	NYSE	NFJ	Wed, May 21, 2008	23.15	23.23	22.90	22.95
812	NYSE	NFJ	Tue, May 20, 2008	23.18	23.27	23.13	23.22
811	NYSE	NFJ	Mon, May 19, 2008	23.31	23.44	23.20	23.35
810	NYSE	NFJ	Fri, May 16, 2008	23.41	23.50	23.27	23.49
809	NYSE	NFJ	Thu, May 15, 2008	23.13	23.50	23.09	23.50
808	NYSE	NFJ	Wed, May 14, 2008	23.19	23.36	23.19	23.26
807	NYSE	NFJ	Tue, May 13, 2008	23.35	23.40	23.10	23.19
806	NYSE	NFJ	Mon, May 12, 2008	23.45	23.49	23.33	23.38
805	NYSE	NFJ	Fri, May 9, 2008	23.08	23.40	22.98	23.33
804	NYSE	NFJ	Thu, May 8, 2008	23.12	23.27	22.99	23.23
803	NYSE	NFJ	Wed, May 7, 2008	23.19	23.32	22.98	23.01
802	NYSE	NFJ	Tue, May 6, 2008	23.16	23.33	23.11	23.29
801	NYSE	NFJ	Mon, May 5, 2008	23.28	23.40	23.10	23.32
800	NYSE	NFJ	Fri, May 2, 2008	23.25	23.47	23.18	23.47
799	NYSE	NFJ	Thu, May 1, 2008	22.80	23.25	22.78	23.06
798	NYSE	NFJ	Wed, Apr 30, 2008	22.74	22.94	22.74	22.87
797	NYSE	NFJ	Tue, Apr 29, 2008	22.80	22.94	22.69	22.86
796	NYSE	NFJ	Mon, Apr 28, 2008	23.00	23.10	22.75	22.88
795	NYSE	NFJ	Fri, Apr 25, 2008	22.96	23.00	22.77	22.90
794	NYSE	NFJ	Thu, Apr 24, 2008	22.61	22.99	22.35	22.99
793	NYSE	NFJ	Wed, Apr 23, 2008	22.55	22.84	22.54	22.80
792	NYSE	NFJ	Tue, Apr 22, 2008	22.58	22.70	22.40	22.53
791	NYSE	NFJ	Mon, Apr 21, 2008	22.79	22.90	22.59	22.72
790	NYSE	NFJ	Fri, Apr 18, 2008	22.82	22.99	22.81	22.87
789	NYSE	NFJ	Thu, Apr 17, 2008	22.39	22.85	22.32	22.67
788	NYSE	NFJ	Wed, Apr 16, 2008	22.40	22.65	22.39	22.56
787	NYSE	NFJ	Tue, Apr 15, 2008	22.46	22.54	22.17	22.34
786	NYSE	NFJ	Mon, Apr 14, 2008	22.64	22.79	22.44	22.45
785	NYSE	NFJ	Fri, Apr 11, 2008	22.58	22.84	22.44	22.75
784	NYSE	NFJ	Thu, Apr 10, 2008	22.35	22.88	22.30	22.80
783	NYSE	NFJ	Wed, Apr 9, 2008	22.65	22.68	22.31	22.51
782	NYSE	NFJ	Tue, Apr 8, 2008	22.94	23.18	22.63	22.70
781	NYSE	NFJ	Mon, Apr 7, 2008	23.47	23.48	23.08	23.18
780	NYSE	NFJ	Fri, Apr 4, 2008	23.29	23.49	23.02	23.49
779	NYSE	NFJ	Thu, Apr 3, 2008	22.85	23.48	22.67	23.30
778	NYSE	NFJ	Wed, Apr 2, 2008	22.75	22.94	22.61	22.92
777	NYSE	NFJ	Tue, Apr 1, 2008	22.34	22.87	22.25	22.87
776	NYSE	NFJ	Mon, Mar 31, 2008	22.25	22.33	22.00	22.13
775	NYSE	NFJ	Fri, Mar 28, 2008	22.65	22.65	22.19	22.21
774	NYSE	NFJ	Thu, Mar 27, 2008	22.80	22.85	22.55	22.65
773	NYSE	NFJ	Wed, Mar 26, 2008	22.52	22.71	22.32	22.69
772	NYSE	NFJ	Tue, Mar 25, 2008	22.15	22.80	22.15	22.66
771	NYSE	NFJ	Mon, Mar 24, 2008	21.73	22.50	21.70	22.30
770	NYSE	NFJ	Thu, Mar 20, 2008	21.45	22.07	21.38	21.64
769	NYSE	NFJ	Wed, Mar 19, 2008	22.01	22.40	21.31	21.59
768	NYSE	NFJ	Tue, Mar 18, 2008	22.23	22.62	22.19	22.50
767	NYSE	NFJ	Mon, Mar 17, 2008	21.61	22.15	21.51	21.98
766	NYSE	NFJ	Fri, Mar 14, 2008	22.24	22.29	21.84	22.24
765	NYSE	NFJ	Thu, Mar 13, 2008	21.85	22.30	21.65	22.15
764	NYSE	NFJ	Wed, Mar 12, 2008	22.16	22.39	22.09	22.10
763	NYSE	NFJ	Tue, Mar 11, 2008	21.97	22.31	21.96	22.31
762	NYSE	NFJ	Mon, Mar 10, 2008	21.80	21.94	21.65	21.85
761	NYSE	NFJ	Fri, Mar 7, 2008	21.77	22.10	21.76	21.80
760	NYSE	NFJ	Thu, Mar 6, 2008	22.05	22.10	21.76	21.80
759	NYSE	NFJ	Wed, Mar 5, 2008	22.05	22.32	21.97	22.13
758	NYSE	NFJ	Tue, Mar 4, 2008	22.14	22.29	21.85	22.10
757	NYSE	NFJ	Mon, Mar 3, 2008	22.41	22.71	22.31	22.47
756	NYSE	NFJ	Fri, Feb 29, 2008	22.75	22.75	22.08	22.55
755	NYSE	NFJ	Thu, Feb 28, 2008	22.85	23.03	22.75	22.82
754	NYSE	NFJ	Wed, Feb 27, 2008	22.97	23.07	22.88	22.91
753	NYSE	NFJ	Tue, Feb 26, 2008	22.40	23.34	22.40	23.10
752	NYSE	NFJ	Mon, Feb 25, 2008	22.06	22.80	22.06	22.49
751	NYSE	NFJ	Fri, Feb 22, 2008	22.25	22.30	21.92	22.20
750	NYSE	NFJ	Thu, Feb 21, 2008	22.25	22.30	22.00	22.27
749	NYSE	NFJ	Wed, Feb 20, 2008	21.93	22.31	21.90	22.23
748	NYSE	NFJ	Tue, Feb 19, 2008	22.11	22.42	22.00	22.05
747	NYSE	NFJ	Fri, Feb 15, 2008	21.78	22.00	21.63	21.99
746	NYSE	NFJ	Thu, Feb 14, 2008	22.84	22.94	21.90	21.99
745	NYSE	NFJ	Wed, Feb 13, 2008	23.54	23.57	22.73	22.92
744	NYSE	NFJ	Tue, Feb 12, 2008	23.54	23.63	23.38	23.47
743	NYSE	NFJ	Mon, Feb 11, 2008	23.43	23.62	22.90	23.40
742	NYSE	NFJ	Fri, Feb 8, 2008	23.20	23.55	23.18	23.55
741	NYSE	NFJ	Thu, Feb 7, 2008	22.90	23.40	22.89	23.40
740	NYSE	NFJ	Wed, Feb 6, 2008	23.38	23.38	23.00	23.15
739	NYSE	NFJ	Tue, Feb 5, 2008	23.00	23.24	22.53	23.24
738	NYSE	NFJ	Mon, Feb 4, 2008	23.46	23.46	23.05	23.11
737	NYSE	NFJ	Fri, Feb 1, 2008	23.32	23.60	23.32	23.46
736	NYSE	NFJ	Thu, Jan 31, 2008	23.01	23.34	22.85	23.26
735	NYSE	NFJ	Wed, Jan 30, 2008	22.69	23.20	22.61	22.90
734	NYSE	NFJ	Tue, Jan 29, 2008	22.89	22.89	22.50	22.68
733	NYSE	NFJ	Mon, Jan 28, 2008	22.12	22.50	22.01	22.50
732	NYSE	NFJ	Fri, Jan 25, 2008	22.80	22.95	22.10	22.24
731	NYSE	NFJ	Thu, Jan 24, 2008	21.50	22.79	21.40	22.75
730	NYSE	NFJ	Wed, Jan 23, 2008	20.69	21.56	20.40	21.31
729	NYSE	NFJ	Tue, Jan 22, 2008	20.00	21.00	19.35	21.00
728	NYSE	NFJ	Fri, Jan 18, 2008	22.32	22.44	21.36	21.47
727	NYSE	NFJ	Thu, Jan 17, 2008	22.84	22.91	22.01	22.30
726	NYSE	NFJ	Wed, Jan 16, 2008	22.96	23.13	22.85	22.87
725	NYSE	NFJ	Tue, Jan 15, 2008	23.02	23.27	22.88	23.27
724	NYSE	NFJ	Mon, Jan 14, 2008	23.93	23.93	23.46	23.49
723	NYSE	NFJ	Fri, Jan 11, 2008	23.74	23.93	23.66	23.73
722	NYSE	NFJ	Thu, Jan 10, 2008	22.61	23.79	22.61	23.75
721	NYSE	NFJ	Wed, Jan 9, 2008	22.95	23.50	22.95	23.50
720	NYSE	NFJ	Tue, Jan 8, 2008	23.12	23.33	22.80	23.10
719	NYSE	NFJ	Mon, Jan 7, 2008	22.92	22.98	22.66	22.91
718	NYSE	NFJ	Fri, Jan 4, 2008	23.08	23.08	22.43	22.66
717	NYSE	NFJ	Thu, Jan 3, 2008	22.96	23.19	22.92	23.03
716	NYSE	NFJ	Wed, Jan 2, 2008	23.29	23.34	22.82	22.98
715	NYSE	NFJ	Mon, Dec 31, 2007	22.99	23.30	22.41	23.27
714	NYSE	NFJ	Fri, Dec 28, 2007	23.28	23.28	22.77	22.91
713	NYSE	NFJ	Thu, Dec 27, 2007	23.30	23.33	22.83	22.90
712	NYSE	NFJ	Wed, Dec 26, 2007	23.75	23.90	23.57	23.88
711	NYSE	NFJ	Mon, Dec 24, 2007	23.27	23.67	23.19	23.67
710	NYSE	NFJ	Fri, Dec 21, 2007	23.13	23.38	22.98	23.16
709	NYSE	NFJ	Thu, Dec 20, 2007	23.29	23.38	22.84	23.12
708	NYSE	NFJ	Wed, Dec 19, 2007	23.13	23.37	23.02	23.37
707	NYSE	NFJ	Tue, Dec 18, 2007	23.06	23.22	22.83	23.17
706	NYSE	NFJ	Mon, Dec 17, 2007	23.52	23.52	22.89	23.00
705	NYSE	NFJ	Fri, Dec 14, 2007	23.57	23.84	23.42	23.45
704	NYSE	NFJ	Thu, Dec 13, 2007	23.60	23.80	23.30	23.61
703	NYSE	NFJ	Wed, Dec 12, 2007	24.04	24.09	23.65	23.87
702	NYSE	NFJ	Tue, Dec 11, 2007	24.10	24.33	23.51	23.58
701	NYSE	NFJ	Mon, Dec 10, 2007	24.07	24.31	23.95	24.09
700	NYSE	NFJ	Fri, Dec 7, 2007	24.32	24.32	24.03	24.09
699	NYSE	NFJ	Thu, Dec 6, 2007	23.99	24.38	23.99	24.31
698	NYSE	NFJ	Wed, Dec 5, 2007	24.06	24.06	23.94	23.99
697	NYSE	NFJ	Tue, Dec 4, 2007	23.51	24.03	23.51	23.98
696	NYSE	NFJ	Mon, Dec 3, 2007	23.39	23.95	23.39	23.75
695	NYSE	NFJ	Fri, Nov 30, 2007	23.72	23.77	23.41	23.62
694	NYSE	NFJ	Thu, Nov 29, 2007	22.52	23.84	22.47	23.57
693	NYSE	NFJ	Wed, Nov 28, 2007	21.81	22.80	21.81	22.65
692	NYSE	NFJ	Tue, Nov 27, 2007	23.84	23.84	21.46	21.83
691	NYSE	NFJ	Mon, Nov 26, 2007	22.02	22.26	21.57	21.68
690	NYSE	NFJ	Fri, Nov 23, 2007	22.01	22.23	22.00	22.18
689	NYSE	NFJ	Wed, Nov 21, 2007	22.16	22.29	21.73	22.00
688	NYSE	NFJ	Tue, Nov 20, 2007	22.08	22.30	21.95	22.30
687	NYSE	NFJ	Mon, Nov 19, 2007	22.10	22.44	22.01	22.05
686	NYSE	NFJ	Fri, Nov 16, 2007	22.39	22.59	22.32	22.41
685	NYSE	NFJ	Thu, Nov 15, 2007	22.46	22.77	22.31	22.40
684	NYSE	NFJ	Wed, Nov 14, 2007	22.85	22.89	22.60	22.61
683	NYSE	NFJ	Tue, Nov 13, 2007	23.03	23.03	22.34	22.61
682	NYSE	NFJ	Mon, Nov 12, 2007	22.58	22.59	22.25	22.25
681	NYSE	NFJ	Fri, Nov 9, 2007	22.54	22.79	22.45	22.53
680	NYSE	NFJ	Thu, Nov 8, 2007	23.00	23.04	22.44	22.70
679	NYSE	NFJ	Wed, Nov 7, 2007	23.31	23.31	22.70	22.70
678	NYSE	NFJ	Tue, Nov 6, 2007	23.15	23.18	22.90	23.07
677	NYSE	NFJ	Mon, Nov 5, 2007	24.00	24.00	22.95	23.06
676	NYSE	NFJ	Fri, Nov 2, 2007	23.41	23.44	23.03	23.25
675	NYSE	NFJ	Thu, Nov 1, 2007	23.45	23.54	23.35	23.39
674	NYSE	NFJ	Wed, Oct 31, 2007	23.74	23.74	23.43	23.69
673	NYSE	NFJ	Tue, Oct 30, 2007	23.50	23.74	23.45	23.51
672	NYSE	NFJ	Mon, Oct 29, 2007	23.70	23.74	23.53	23.58
671	NYSE	NFJ	Fri, Oct 26, 2007	23.47	23.72	23.42	23.54
670	NYSE	NFJ	Thu, Oct 25, 2007	23.39	23.48	23.22	23.47
669	NYSE	NFJ	Wed, Oct 24, 2007	23.37	23.37	23.03	23.33
668	NYSE	NFJ	Tue, Oct 23, 2007	23.13	23.39	23.06	23.39
667	NYSE	NFJ	Mon, Oct 22, 2007	22.97	23.10	22.18	23.02
666	NYSE	NFJ	Fri, Oct 19, 2007	23.34	23.38	23.05	23.20
665	NYSE	NFJ	Thu, Oct 18, 2007	23.36	23.54	23.32	23.41
664	NYSE	NFJ	Wed, Oct 17, 2007	23.70	23.74	23.41	23.55
663	NYSE	NFJ	Tue, Oct 16, 2007	23.68	23.71	23.51	23.59
662	NYSE	NFJ	Mon, Oct 15, 2007	23.90	24.04	23.74	23.76
661	NYSE	NFJ	Fri, Oct 12, 2007	24.11	24.11	23.93	24.03
660	NYSE	NFJ	Thu, Oct 11, 2007	24.21	24.34	23.95	24.06
659	NYSE	NFJ	Wed, Oct 10, 2007	24.30	24.36	24.18	24.21
658	NYSE	NFJ	Tue, Oct 9, 2007	24.38	24.46	24.22	24.33
657	NYSE	NFJ	Mon, Oct 8, 2007	24.33	24.45	24.19	24.26
656	NYSE	NFJ	Fri, Oct 5, 2007	24.34	24.49	24.33	24.36
655	NYSE	NFJ	Thu, Oct 4, 2007	24.10	24.36	23.97	24.33
654	NYSE	NFJ	Wed, Oct 3, 2007	24.11	24.11	23.89	23.94
653	NYSE	NFJ	Tue, Oct 2, 2007	23.85	24.06	23.84	24.00
652	NYSE	NFJ	Mon, Oct 1, 2007	23.61	24.09	23.61	23.91
651	NYSE	NFJ	Fri, Sep 28, 2007	23.89	23.94	23.67	23.75
650	NYSE	NFJ	Thu, Sep 27, 2007	23.70	23.76	23.55	23.67
649	NYSE	NFJ	Wed, Sep 26, 2007	23.68	23.85	23.54	23.67
648	NYSE	NFJ	Tue, Sep 25, 2007	23.85	23.85	23.57	23.67
647	NYSE	NFJ	Mon, Sep 24, 2007	24.06	24.06	23.69	23.72
646	NYSE	NFJ	Fri, Sep 21, 2007	23.60	24.02	23.60	23.95
645	NYSE	NFJ	Thu, Sep 20, 2007	24.25	24.25	23.73	23.77
644	NYSE	NFJ	Wed, Sep 19, 2007	24.75	24.75	24.35	24.62
643	NYSE	NFJ	Tue, Sep 18, 2007	23.86	24.30	23.77	24.26
642	NYSE	NFJ	Mon, Sep 17, 2007	23.70	23.82	23.65	23.70
641	NYSE	NFJ	Fri, Sep 14, 2007	23.85	23.99	23.81	23.86
640	NYSE	NFJ	Thu, Sep 13, 2007	24.14	24.25	23.90	23.97
639	NYSE	NFJ	Wed, Sep 12, 2007	23.98	24.04	23.83	23.92
638	NYSE	NFJ	Tue, Sep 11, 2007	23.42	23.93	23.42	23.82
637	NYSE	NFJ	Mon, Sep 10, 2007	23.54	23.70	23.41	23.55
636	NYSE	NFJ	Fri, Sep 7, 2007	23.85	23.98	23.56	23.64
635	NYSE	NFJ	Thu, Sep 6, 2007	23.93	24.13	23.86	24.00
634	NYSE	NFJ	Wed, Sep 5, 2007	24.00	24.09	23.75	23.77
633	NYSE	NFJ	Tue, Sep 4, 2007	23.71	24.15	23.71	24.15
632	NYSE	NFJ	Fri, Aug 31, 2007	23.90	24.00	23.75	23.88
631	NYSE	NFJ	Thu, Aug 30, 2007	23.61	23.92	23.52	23.60
630	NYSE	NFJ	Wed, Aug 29, 2007	23.70	23.72	23.42	23.65
629	NYSE	NFJ	Tue, Aug 28, 2007	23.80	23.81	23.25	23.36
628	NYSE	NFJ	Mon, Aug 27, 2007	24.17	24.17	23.70	23.90
627	NYSE	NFJ	Fri, Aug 24, 2007	23.81	24.03	23.78	24.03
626	NYSE	NFJ	Thu, Aug 23, 2007	24.00	24.00	23.64	23.90
625	NYSE	NFJ	Wed, Aug 22, 2007	23.90	23.93	23.58	23.72
624	NYSE	NFJ	Tue, Aug 21, 2007	23.31	23.69	23.25	23.64
623	NYSE	NFJ	Mon, Aug 20, 2007	23.35	23.59	23.02	23.32
622	NYSE	NFJ	Fri, Aug 17, 2007	21.91	23.67	21.77	23.17
621	NYSE	NFJ	Thu, Aug 16, 2007	21.01	21.71	19.21	21.41
620	NYSE	NFJ	Wed, Aug 15, 2007	22.16	22.48	20.52	21.69
619	NYSE	NFJ	Tue, Aug 14, 2007	23.14	23.24	22.78	22.80
618	NYSE	NFJ	Mon, Aug 13, 2007	23.30	23.48	23.23	23.29
617	NYSE	NFJ	Fri, Aug 10, 2007	23.10	23.30	22.82	23.29
616	NYSE	NFJ	Thu, Aug 9, 2007	23.55	23.78	23.22	23.37
615	NYSE	NFJ	Wed, Aug 8, 2007	23.67	23.99	23.65	23.87
614	NYSE	NFJ	Tue, Aug 7, 2007	23.28	23.67	23.19	23.65
613	NYSE	NFJ	Mon, Aug 6, 2007	23.46	23.66	22.77	23.38
612	NYSE	NFJ	Fri, Aug 3, 2007	23.98	23.99	23.50	23.50
611	NYSE	NFJ	Thu, Aug 2, 2007	23.39	23.99	23.39	23.91
610	NYSE	NFJ	Wed, Aug 1, 2007	23.57	23.70	23.20	23.52
609	NYSE	NFJ	Tue, Jul 31, 2007	23.61	24.13	23.61	23.77
608	NYSE	NFJ	Mon, Jul 30, 2007	23.26	23.74	23.15	23.58
607	NYSE	NFJ	Fri, Jul 27, 2007	23.16	23.46	23.09	23.22
606	NYSE	NFJ	Thu, Jul 26, 2007	22.95	23.49	22.22	23.37
605	NYSE	NFJ	Wed, Jul 25, 2007	24.15	24.20	23.32	23.63
604	NYSE	NFJ	Tue, Jul 24, 2007	24.78	24.78	23.74	24.01
603	NYSE	NFJ	Mon, Jul 23, 2007	24.84	25.01	24.79	24.86
602	NYSE	NFJ	Fri, Jul 20, 2007	24.93	24.98	24.77	24.77
601	NYSE	NFJ	Thu, Jul 19, 2007	24.92	25.10	24.91	24.96
600	NYSE	NFJ	Wed, Jul 18, 2007	25.09	25.09	24.81	24.95
599	NYSE	NFJ	Tue, Jul 17, 2007	25.27	25.36	25.10	25.16
598	NYSE	NFJ	Mon, Jul 16, 2007	25.29	25.74	25.27	25.44
597	NYSE	NFJ	Fri, Jul 13, 2007	25.50	25.77	25.35	25.45
596	NYSE	NFJ	Thu, Jul 12, 2007	25.52	25.84	25.25	25.55
595	NYSE	NFJ	Wed, Jul 11, 2007	25.73	25.78	25.31	25.32
594	NYSE	NFJ	Tue, Jul 10, 2007	26.12	26.12	25.80	25.81
593	NYSE	NFJ	Mon, Jul 9, 2007	26.39	26.50	26.15	26.19
592	NYSE	NFJ	Fri, Jul 6, 2007	25.95	26.33	25.71	26.32
591	NYSE	NFJ	Thu, Jul 5, 2007	25.78	26.05	25.73	26.00
590	NYSE	NFJ	Tue, Jul 3, 2007	25.69	26.05	25.69	26.05
589	NYSE	NFJ	Mon, Jul 2, 2007	25.12	25.74	25.12	25.74
588	NYSE	NFJ	Fri, Jun 29, 2007	25.45	25.57	25.17	25.33
587	NYSE	NFJ	Thu, Jun 28, 2007	25.20	25.48	25.08	25.25
586	NYSE	NFJ	Wed, Jun 27, 2007	25.16	25.17	24.87	25.13
585	NYSE	NFJ	Tue, Jun 26, 2007	25.18	25.46	25.03	25.19
584	NYSE	NFJ	Mon, Jun 25, 2007	25.39	25.49	25.10	25.14
583	NYSE	NFJ	Fri, Jun 22, 2007	25.49	25.50	25.20	25.27
582	NYSE	NFJ	Thu, Jun 21, 2007	25.71	25.71	25.23	25.44
581	NYSE	NFJ	Wed, Jun 20, 2007	26.20	26.26	25.92	26.04
580	NYSE	NFJ	Tue, Jun 19, 2007	25.94	26.20	25.85	26.14
579	NYSE	NFJ	Mon, Jun 18, 2007	25.76	25.96	25.73	25.94
578	NYSE	NFJ	Fri, Jun 15, 2007	25.78	25.85	25.58	25.71
577	NYSE	NFJ	Thu, Jun 14, 2007	25.40	25.64	25.35	25.58
576	NYSE	NFJ	Wed, Jun 13, 2007	25.55	25.57	25.34	25.44
575	NYSE	NFJ	Tue, Jun 12, 2007	25.54	25.61	25.25	25.32
574	NYSE	NFJ	Mon, Jun 11, 2007	25.44	25.65	25.33	25.58
573	NYSE	NFJ	Fri, Jun 8, 2007	24.85	25.59	24.81	25.44
572	NYSE	NFJ	Thu, Jun 7, 2007	25.75	25.84	24.63	24.90
571	NYSE	NFJ	Wed, Jun 6, 2007	26.06	26.06	25.67	25.69
570	NYSE	NFJ	Tue, Jun 5, 2007	26.06	26.09	25.98	26.02
569	NYSE	NFJ	Mon, Jun 4, 2007	25.95	26.09	25.87	26.00
568	NYSE	NFJ	Fri, Jun 1, 2007	25.87	26.05	25.87	25.97
567	NYSE	NFJ	Thu, May 31, 2007	25.95	25.97	25.78	25.86
566	NYSE	NFJ	Wed, May 30, 2007	25.75	25.92	25.65	25.83
565	NYSE	NFJ	Tue, May 29, 2007	25.86	25.86	25.74	25.78
564	NYSE	NFJ	Fri, May 25, 2007	25.73	25.78	25.60	25.70
563	NYSE	NFJ	Thu, May 24, 2007	25.88	25.95	25.36	25.48
562	NYSE	NFJ	Wed, May 23, 2007	25.94	26.13	25.71	25.89
561	NYSE	NFJ	Tue, May 22, 2007	25.93	25.98	25.86	25.90
560	NYSE	NFJ	Mon, May 21, 2007	25.97	26.03	25.87	25.94
559	NYSE	NFJ	Fri, May 18, 2007	25.95	25.99	25.91	25.91
558	NYSE	NFJ	Thu, May 17, 2007	25.87	25.95	25.79	25.92
557	NYSE	NFJ	Wed, May 16, 2007	25.80	25.91	25.75	25.91
556	NYSE	NFJ	Tue, May 15, 2007	25.96	26.03	25.77	25.77
555	NYSE	NFJ	Mon, May 14, 2007	25.92	26.01	25.89	25.93
554	NYSE	NFJ	Fri, May 11, 2007	25.80	25.93	25.79	25.89
553	NYSE	NFJ	Thu, May 10, 2007	26.01	26.18	25.76	25.79
552	NYSE	NFJ	Wed, May 9, 2007	25.93	25.99	25.88	25.99
551	NYSE	NFJ	Tue, May 8, 2007	26.03	26.06	25.88	25.93
550	NYSE	NFJ	Mon, May 7, 2007	26.04	26.10	25.95	26.03
549	NYSE	NFJ	Fri, May 4, 2007	26.18	26.23	26.06	26.12
548	NYSE	NFJ	Thu, May 3, 2007	26.03	26.15	25.97	26.15
547	NYSE	NFJ	Wed, May 2, 2007	25.92	26.05	25.89	25.97
546	NYSE	NFJ	Tue, May 1, 2007	25.95	26.08	25.85	25.95
545	NYSE	NFJ	Mon, Apr 30, 2007	26.11	26.15	25.92	26.04
544	NYSE	NFJ	Fri, Apr 27, 2007	26.10	26.23	26.04	26.19
543	NYSE	NFJ	Thu, Apr 26, 2007	26.00	26.18	26.00	26.08
542	NYSE	NFJ	Wed, Apr 25, 2007	26.08	26.12	25.86	25.99
541	NYSE	NFJ	Tue, Apr 24, 2007	26.08	26.08	25.85	26.02
540	NYSE	NFJ	Mon, Apr 23, 2007	26.17	26.17	25.82	26.00
539	NYSE	NFJ	Fri, Apr 20, 2007	26.04	26.20	25.94	26.10
538	NYSE	NFJ	Thu, Apr 19, 2007	25.76	26.01	25.60	26.01
537	NYSE	NFJ	Wed, Apr 18, 2007	25.90	26.00	25.84	25.90
536	NYSE	NFJ	Tue, Apr 17, 2007	26.04	26.17	25.81	25.91
535	NYSE	NFJ	Mon, Apr 16, 2007	26.14	26.19	26.02	26.07
534	NYSE	NFJ	Fri, Apr 13, 2007	26.23	26.26	25.99	26.09
533	NYSE	NFJ	Thu, Apr 12, 2007	25.83	26.13	25.82	26.13
532	NYSE	NFJ	Wed, Apr 11, 2007	26.14	26.14	25.88	26.00
531	NYSE	NFJ	Tue, Apr 10, 2007	26.37	26.44	26.04	26.15
530	NYSE	NFJ	Mon, Apr 9, 2007	26.08	26.39	26.05	26.39
529	NYSE	NFJ	Thu, Apr 5, 2007	25.92	26.21	25.91	26.05
528	NYSE	NFJ	Wed, Apr 4, 2007	25.87	26.03	25.86	26.01
527	NYSE	NFJ	Tue, Apr 3, 2007	25.76	25.99	25.58	25.99
526	NYSE	NFJ	Mon, Apr 2, 2007	25.51	25.72	25.51	25.71
525	NYSE	NFJ	Fri, Mar 30, 2007	25.47	25.66	25.41	25.51
524	NYSE	NFJ	Thu, Mar 29, 2007	25.41	25.58	25.40	25.47
523	NYSE	NFJ	Wed, Mar 28, 2007	25.22	25.44	25.11	25.35
522	NYSE	NFJ	Tue, Mar 27, 2007	25.35	25.35	25.05	25.14
521	NYSE	NFJ	Mon, Mar 26, 2007	25.37	25.39	25.06	25.25
520	NYSE	NFJ	Fri, Mar 23, 2007	25.39	25.67	25.25	25.30
519	NYSE	NFJ	Thu, Mar 22, 2007	25.23	25.53	25.23	25.42
518	NYSE	NFJ	Wed, Mar 21, 2007	25.81	25.85	25.70	25.85
517	NYSE	NFJ	Tue, Mar 20, 2007	25.78	25.89	25.71	25.81
516	NYSE	NFJ	Mon, Mar 19, 2007	25.52	25.78	25.52	25.78
515	NYSE	NFJ	Fri, Mar 16, 2007	25.54	25.59	25.39	25.45
514	NYSE	NFJ	Thu, Mar 15, 2007	25.48	25.59	25.32	25.43
513	NYSE	NFJ	Wed, Mar 14, 2007	25.38	25.38	24.93	25.33
512	NYSE	NFJ	Tue, Mar 13, 2007	25.69	25.69	25.31	25.38
511	NYSE	NFJ	Mon, Mar 12, 2007	25.73	25.78	25.49	25.69
510	NYSE	NFJ	Fri, Mar 9, 2007	25.49	25.83	25.40	25.73
509	NYSE	NFJ	Thu, Mar 8, 2007	25.15	25.44	25.08	25.40
508	NYSE	NFJ	Wed, Mar 7, 2007	25.14	25.23	25.06	25.09
507	NYSE	NFJ	Tue, Mar 6, 2007	24.99	25.28	24.99	25.05
506	NYSE	NFJ	Mon, Mar 5, 2007	25.23	25.25	24.95	24.95
505	NYSE	NFJ	Fri, Mar 2, 2007	25.25	25.27	25.00	25.23
504	NYSE	NFJ	Thu, Mar 1, 2007	25.16	25.29	24.96	25.25
503	NYSE	NFJ	Wed, Feb 28, 2007	25.11	25.44	25.05	25.31
502	NYSE	NFJ	Tue, Feb 27, 2007	25.88	25.88	24.72	25.12
501	NYSE	NFJ	Mon, Feb 26, 2007	25.68	25.88	25.56	25.88
500	NYSE	NFJ	Fri, Feb 23, 2007	25.05	25.58	25.02	25.58
499	NYSE	NFJ	Thu, Feb 22, 2007	24.81	25.09	24.76	25.09
498	NYSE	NFJ	Wed, Feb 21, 2007	25.12	25.16	24.81	24.87
497	NYSE	NFJ	Tue, Feb 20, 2007	25.30	25.34	25.08	25.11
496	NYSE	NFJ	Fri, Feb 16, 2007	25.37	25.42	25.15	25.30
495	NYSE	NFJ	Thu, Feb 15, 2007	25.38	25.57	25.30	25.40
494	NYSE	NFJ	Wed, Feb 14, 2007	25.55	25.61	25.31	25.33
493	NYSE	NFJ	Tue, Feb 13, 2007	25.45	25.63	25.37	25.46
492	NYSE	NFJ	Mon, Feb 12, 2007	25.60	25.60	25.25	25.45
491	NYSE	NFJ	Fri, Feb 9, 2007	25.74	25.79	25.45	25.50
490	NYSE	NFJ	Thu, Feb 8, 2007	25.78	25.80	25.52	25.69
489	NYSE	NFJ	Wed, Feb 7, 2007	25.81	25.87	25.65	25.71
488	NYSE	NFJ	Tue, Feb 6, 2007	25.85	25.88	25.64	25.78
487	NYSE	NFJ	Mon, Feb 5, 2007	25.89	25.97	25.72	25.78
486	NYSE	NFJ	Fri, Feb 2, 2007	25.88	25.88	25.63	25.87
485	NYSE	NFJ	Thu, Feb 1, 2007	25.87	25.92	25.69	25.76
484	NYSE	NFJ	Wed, Jan 31, 2007	25.74	25.93	25.53	25.87
483	NYSE	NFJ	Tue, Jan 30, 2007	25.58	25.70	25.41	25.70
482	NYSE	NFJ	Mon, Jan 29, 2007	25.39	25.65	25.35	25.52
481	NYSE	NFJ	Fri, Jan 26, 2007	25.29	25.40	25.16	25.39
480	NYSE	NFJ	Thu, Jan 25, 2007	25.20	25.34	25.10	25.20
479	NYSE	NFJ	Wed, Jan 24, 2007	25.27	25.36	25.15	25.24
478	NYSE	NFJ	Tue, Jan 23, 2007	25.38	25.40	25.11	25.27
477	NYSE	NFJ	Mon, Jan 22, 2007	25.39	25.40	25.17	25.38
476	NYSE	NFJ	Fri, Jan 19, 2007	25.22	25.41	25.08	25.39
475	NYSE	NFJ	Thu, Jan 18, 2007	25.46	25.46	25.03	25.19
474	NYSE	NFJ	Wed, Jan 17, 2007	25.18	25.39	25.11	25.23
473	NYSE	NFJ	Tue, Jan 16, 2007	25.35	25.49	25.02	25.17
472	NYSE	NFJ	Fri, Jan 12, 2007	25.21	25.42	25.02	25.42
471	NYSE	NFJ	Thu, Jan 11, 2007	25.52	25.59	25.08	25.13
470	NYSE	NFJ	Wed, Jan 10, 2007	25.39	25.49	25.17	25.49
469	NYSE	NFJ	Tue, Jan 9, 2007	25.07	25.39	25.05	25.35
468	NYSE	NFJ	Mon, Jan 8, 2007	24.95	25.24	24.81	25.20
467	NYSE	NFJ	Fri, Jan 5, 2007	25.08	25.08	24.41	24.79
466	NYSE	NFJ	Thu, Jan 4, 2007	25.04	25.07	24.87	25.07
465	NYSE	NFJ	Wed, Jan 3, 2007	25.02	25.07	24.92	25.00
464	NYSE	NFJ	Fri, Dec 29, 2006	25.14	25.15	24.94	25.10
463	NYSE	NFJ	Thu, Dec 28, 2006	24.97	25.03	24.83	24.97
462	NYSE	NFJ	Wed, Dec 27, 2006	25.18	25.18	24.73	24.81
461	NYSE	NFJ	Tue, Dec 26, 2006	25.55	25.65	25.36	25.59
460	NYSE	NFJ	Fri, Dec 22, 2006	25.40	25.50	25.30	25.50
459	NYSE	NFJ	Thu, Dec 21, 2006	25.31	25.40	25.24	25.37
458	NYSE	NFJ	Wed, Dec 20, 2006	25.22	25.34	25.14	25.28
457	NYSE	NFJ	Tue, Dec 19, 2006	25.12	25.25	25.12	25.18
456	NYSE	NFJ	Mon, Dec 18, 2006	24.99	25.14	24.97	25.14
455	NYSE	NFJ	Fri, Dec 15, 2006	24.93	25.00	24.92	24.99
454	NYSE	NFJ	Thu, Dec 14, 2006	25.06	25.10	24.92	24.93
453	NYSE	NFJ	Wed, Dec 13, 2006	24.99	25.06	24.82	25.05
452	NYSE	NFJ	Tue, Dec 12, 2006	24.98	25.02	24.91	24.98
451	NYSE	NFJ	Mon, Dec 11, 2006	24.99	25.02	24.95	24.99
450	NYSE	NFJ	Fri, Dec 8, 2006	24.91	25.00	24.84	24.97
449	NYSE	NFJ	Thu, Dec 7, 2006	24.81	24.97	24.80	24.83
448	NYSE	NFJ	Wed, Dec 6, 2006	24.82	24.94	24.80	24.80
447	NYSE	NFJ	Tue, Dec 5, 2006	24.81	24.85	24.76	24.79
446	NYSE	NFJ	Mon, Dec 4, 2006	24.72	24.95	24.70	24.79
445	NYSE	NFJ	Fri, Dec 1, 2006	24.62	24.80	24.60	24.75
444	NYSE	NFJ	Thu, Nov 30, 2006	24.78	24.84	24.51	24.78
443	NYSE	NFJ	Wed, Nov 29, 2006	24.43	24.80	24.39	24.72
442	NYSE	NFJ	Tue, Nov 28, 2006	24.16	24.38	24.06	24.38
441	NYSE	NFJ	Mon, Nov 27, 2006	24.51	24.52	23.94	24.04
440	NYSE	NFJ	Fri, Nov 24, 2006	24.50	24.60	24.39	24.59
439	NYSE	NFJ	Wed, Nov 22, 2006	24.39	24.50	24.30	24.50
438	NYSE	NFJ	Tue, Nov 21, 2006	24.10	24.30	24.00	24.30
437	NYSE	NFJ	Mon, Nov 20, 2006	24.02	24.35	23.93	24.10
436	NYSE	NFJ	Fri, Nov 17, 2006	24.01	24.12	23.80	24.02
435	NYSE	NFJ	Thu, Nov 16, 2006	24.28	24.28	23.85	23.91
434	NYSE	NFJ	Wed, Nov 15, 2006	24.32	24.35	24.05	24.18
433	NYSE	NFJ	Tue, Nov 14, 2006	24.45	24.45	24.21	24.33
432	NYSE	NFJ	Mon, Nov 13, 2006	24.30	24.45	24.25	24.38
431	NYSE	NFJ	Fri, Nov 10, 2006	24.13	24.23	23.90	24.23
430	NYSE	NFJ	Thu, Nov 9, 2006	24.29	24.44	23.96	24.04
429	NYSE	NFJ	Wed, Nov 8, 2006	24.16	24.27	24.00	24.27
428	NYSE	NFJ	Tue, Nov 7, 2006	24.18	24.21	23.98	24.06
427	NYSE	NFJ	Mon, Nov 6, 2006	24.18	24.33	24.13	24.15
426	NYSE	NFJ	Fri, Nov 3, 2006	24.53	24.55	24.05	24.15
425	NYSE	NFJ	Thu, Nov 2, 2006	24.47	24.50	24.30	24.43
424	NYSE	NFJ	Wed, Nov 1, 2006	24.49	24.50	24.37	24.47
423	NYSE	NFJ	Tue, Oct 31, 2006	24.44	24.50	24.35	24.47
422	NYSE	NFJ	Mon, Oct 30, 2006	24.34	24.45	24.25	24.40
421	NYSE	NFJ	Fri, Oct 27, 2006	24.38	24.43	24.19	24.32
420	NYSE	NFJ	Thu, Oct 26, 2006	24.36	24.38	24.20	24.29
419	NYSE	NFJ	Wed, Oct 25, 2006	24.28	24.33	24.20	24.31
418	NYSE	NFJ	Tue, Oct 24, 2006	24.38	24.39	24.19	24.22
417	NYSE	NFJ	Mon, Oct 23, 2006	24.24	24.36	24.18	24.29
416	NYSE	NFJ	Fri, Oct 20, 2006	24.17	24.30	24.11	24.22
415	NYSE	NFJ	Thu, Oct 19, 2006	24.24	24.24	24.02	24.17
414	NYSE	NFJ	Wed, Oct 18, 2006	24.24	24.32	24.02	24.24
413	NYSE	NFJ	Tue, Oct 17, 2006	24.24	24.24	24.10	24.24
412	NYSE	NFJ	Mon, Oct 16, 2006	24.24	24.24	24.11	24.24
411	NYSE	NFJ	Fri, Oct 13, 2006	24.16	24.24	24.08	24.24
410	NYSE	NFJ	Thu, Oct 12, 2006	23.92	24.09	23.92	24.07
409	NYSE	NFJ	Wed, Oct 11, 2006	23.98	24.08	23.85	24.07
408	NYSE	NFJ	Tue, Oct 10, 2006	23.72	24.04	23.66	24.04
407	NYSE	NFJ	Mon, Oct 9, 2006	23.78	23.78	23.56	23.63
406	NYSE	NFJ	Fri, Oct 6, 2006	23.99	24.05	23.65	23.74
405	NYSE	NFJ	Thu, Oct 5, 2006	24.24	24.24	23.77	23.93
404	NYSE	NFJ	Wed, Oct 4, 2006	24.16	24.24	24.10	24.23
403	NYSE	NFJ	Tue, Oct 3, 2006	24.22	24.24	24.10	24.18
402	NYSE	NFJ	Mon, Oct 2, 2006	24.17	24.25	23.93	24.25
401	NYSE	NFJ	Fri, Sep 29, 2006	24.15	24.16	24.01	24.15
400	NYSE	NFJ	Thu, Sep 28, 2006	23.91	24.07	23.90	24.07
399	NYSE	NFJ	Wed, Sep 27, 2006	23.94	23.97	23.83	23.90
398	NYSE	NFJ	Tue, Sep 26, 2006	23.82	23.90	23.75	23.89
397	NYSE	NFJ	Mon, Sep 25, 2006	23.72	23.75	23.60	23.71
396	NYSE	NFJ	Fri, Sep 22, 2006	23.63	23.69	23.41	23.65
395	NYSE	NFJ	Thu, Sep 21, 2006	23.67	23.67	23.40	23.48
394	NYSE	NFJ	Wed, Sep 20, 2006	24.10	24.18	24.01	24.10
393	NYSE	NFJ	Tue, Sep 19, 2006	24.09	24.09	23.90	24.05
392	NYSE	NFJ	Mon, Sep 18, 2006	24.10	24.10	23.90	24.02
391	NYSE	NFJ	Fri, Sep 15, 2006	24.04	24.05	23.85	23.97
390	NYSE	NFJ	Thu, Sep 14, 2006	24.10	24.10	23.88	23.90
389	NYSE	NFJ	Wed, Sep 13, 2006	24.14	24.15	23.95	24.05
388	NYSE	NFJ	Tue, Sep 12, 2006	23.95	24.10	23.92	24.10
387	NYSE	NFJ	Mon, Sep 11, 2006	23.91	23.95	23.79	23.88
386	NYSE	NFJ	Fri, Sep 8, 2006	23.88	23.94	23.75	23.93
385	NYSE	NFJ	Thu, Sep 7, 2006	23.60	23.81	23.56	23.80
384	NYSE	NFJ	Wed, Sep 6, 2006	23.98	23.98	23.56	23.72
383	NYSE	NFJ	Tue, Sep 5, 2006	23.89	23.99	23.87	23.98
382	NYSE	NFJ	Fri, Sep 1, 2006	23.97	23.98	23.82	23.86
381	NYSE	NFJ	Thu, Aug 31, 2006	23.95	23.98	23.86	23.90
380	NYSE	NFJ	Wed, Aug 30, 2006	23.92	23.95	23.82	23.95
379	NYSE	NFJ	Tue, Aug 29, 2006	23.75	23.90	23.65	23.90
378	NYSE	NFJ	Mon, Aug 28, 2006	23.69	23.75	23.54	23.74
377	NYSE	NFJ	Fri, Aug 25, 2006	23.59	23.65	23.51	23.65
376	NYSE	NFJ	Thu, Aug 24, 2006	23.50	23.54	23.39	23.54
375	NYSE	NFJ	Wed, Aug 23, 2006	23.47	23.50	23.37	23.50
374	NYSE	NFJ	Tue, Aug 22, 2006	23.43	23.50	23.38	23.45
373	NYSE	NFJ	Mon, Aug 21, 2006	23.47	23.47	23.25	23.40
372	NYSE	NFJ	Fri, Aug 18, 2006	23.39	23.45	23.31	23.45
371	NYSE	NFJ	Thu, Aug 17, 2006	23.34	23.42	23.24	23.37
370	NYSE	NFJ	Wed, Aug 16, 2006	23.36	23.38	23.25	23.34
369	NYSE	NFJ	Tue, Aug 15, 2006	23.35	23.39	23.27	23.34
368	NYSE	NFJ	Mon, Aug 14, 2006	23.27	23.28	23.14	23.23
367	NYSE	NFJ	Fri, Aug 11, 2006	23.23	23.30	23.06	23.15
366	NYSE	NFJ	Thu, Aug 10, 2006	23.12	23.22	23.03	23.22
365	NYSE	NFJ	Wed, Aug 9, 2006	23.04	23.16	23.02	23.10
364	NYSE	NFJ	Tue, Aug 8, 2006	23.07	23.07	22.92	23.00
363	NYSE	NFJ	Mon, Aug 7, 2006	23.07	23.07	22.78	22.97
362	NYSE	NFJ	Fri, Aug 4, 2006	23.00	23.14	22.96	22.97
361	NYSE	NFJ	Thu, Aug 3, 2006	22.75	22.95	22.71	22.95
360	NYSE	NFJ	Wed, Aug 2, 2006	22.72	22.89	22.65	22.86
359	NYSE	NFJ	Tue, Aug 1, 2006	22.61	22.65	22.44	22.65
358	NYSE	NFJ	Mon, Jul 31, 2006	22.69	22.69	22.52	22.59
357	NYSE	NFJ	Fri, Jul 28, 2006	22.52	22.71	22.47	22.68
356	NYSE	NFJ	Thu, Jul 27, 2006	22.39	22.47	22.33	22.47
355	NYSE	NFJ	Wed, Jul 26, 2006	22.25	22.33	22.12	22.33
354	NYSE	NFJ	Tue, Jul 25, 2006	22.31	22.39	22.16	22.21
353	NYSE	NFJ	Mon, Jul 24, 2006	22.34	22.34	22.17	22.33
352	NYSE	NFJ	Fri, Jul 21, 2006	22.22	22.24	22.01	22.24
351	NYSE	NFJ	Thu, Jul 20, 2006	22.35	22.36	22.08	22.10
350	NYSE	NFJ	Wed, Jul 19, 2006	22.00	22.35	21.95	22.26
349	NYSE	NFJ	Tue, Jul 18, 2006	21.99	22.03	21.81	21.96
348	NYSE	NFJ	Mon, Jul 17, 2006	22.06	22.10	21.83	21.93
347	NYSE	NFJ	Fri, Jul 14, 2006	22.19	22.21	21.94	22.01
346	NYSE	NFJ	Thu, Jul 13, 2006	22.40	22.40	22.01	22.15
345	NYSE	NFJ	Wed, Jul 12, 2006	22.64	22.64	22.32	22.40
344	NYSE	NFJ	Tue, Jul 11, 2006	22.59	22.64	22.31	22.64
343	NYSE	NFJ	Mon, Jul 10, 2006	22.62	22.64	22.48	22.56
342	NYSE	NFJ	Fri, Jul 7, 2006	22.69	22.76	22.63	22.69
341	NYSE	NFJ	Thu, Jul 6, 2006	22.71	22.80	22.66	22.70
340	NYSE	NFJ	Wed, Jul 5, 2006	22.66	22.93	22.60	22.71
339	NYSE	NFJ	Mon, Jul 3, 2006	22.49	22.88	22.47	22.70
338	NYSE	NFJ	Fri, Jun 30, 2006	22.39	22.49	22.34	22.47
337	NYSE	NFJ	Thu, Jun 29, 2006	22.00	22.40	22.00	22.33
336	NYSE	NFJ	Wed, Jun 28, 2006	21.97	22.00	21.84	21.98
335	NYSE	NFJ	Tue, Jun 27, 2006	21.94	21.96	21.82	21.92
334	NYSE	NFJ	Mon, Jun 26, 2006	22.06	22.10	21.84	21.94
333	NYSE	NFJ	Fri, Jun 23, 2006	22.03	22.07	21.86	22.02
332	NYSE	NFJ	Thu, Jun 22, 2006	22.05	22.11	21.84	22.07
331	NYSE	NFJ	Wed, Jun 21, 2006	22.71	22.71	22.52	22.63
330	NYSE	NFJ	Tue, Jun 20, 2006	22.69	22.74	22.60	22.71
329	NYSE	NFJ	Mon, Jun 19, 2006	22.73	22.76	22.48	22.60
328	NYSE	NFJ	Fri, Jun 16, 2006	22.61	22.67	22.44	22.66
327	NYSE	NFJ	Thu, Jun 15, 2006	22.40	22.69	22.38	22.64
326	NYSE	NFJ	Wed, Jun 14, 2006	22.29	22.40	22.22	22.40
325	NYSE	NFJ	Tue, Jun 13, 2006	22.35	22.39	22.15	22.25
324	NYSE	NFJ	Mon, Jun 12, 2006	22.43	22.48	22.32	22.40
323	NYSE	NFJ	Fri, Jun 9, 2006	22.44	22.45	22.27	22.39
322	NYSE	NFJ	Thu, Jun 8, 2006	22.45	22.45	22.03	22.28
321	NYSE	NFJ	Wed, Jun 7, 2006	22.35	22.52	22.23	22.45
320	NYSE	NFJ	Tue, Jun 6, 2006	22.49	22.49	22.23	22.28
319	NYSE	NFJ	Mon, Jun 5, 2006	22.44	22.56	22.35	22.48
318	NYSE	NFJ	Fri, Jun 2, 2006	22.25	22.51	22.23	22.46
317	NYSE	NFJ	Thu, Jun 1, 2006	21.91	22.20	21.89	22.18
316	NYSE	NFJ	Wed, May 31, 2006	21.67	21.87	21.66	21.87
315	NYSE	NFJ	Tue, May 30, 2006	21.85	21.86	21.63	21.65
314	NYSE	NFJ	Fri, May 26, 2006	21.84	21.86	21.79	21.86
313	NYSE	NFJ	Thu, May 25, 2006	21.59	21.75	21.59	21.75
312	NYSE	NFJ	Wed, May 24, 2006	21.80	21.80	21.51	21.64
311	NYSE	NFJ	Tue, May 23, 2006	21.68	21.80	21.59	21.66
310	NYSE	NFJ	Mon, May 22, 2006	21.80	21.80	21.55	21.65
309	NYSE	NFJ	Fri, May 19, 2006	21.85	21.85	21.68	21.80
308	NYSE	NFJ	Thu, May 18, 2006	21.90	21.90	21.65	21.73
307	NYSE	NFJ	Wed, May 17, 2006	21.90	21.91	21.50	21.65
306	NYSE	NFJ	Tue, May 16, 2006	21.89	21.97	21.81	21.95
305	NYSE	NFJ	Mon, May 15, 2006	22.05	22.05	21.82	21.88
304	NYSE	NFJ	Fri, May 12, 2006	22.20	22.20	22.00	22.08
303	NYSE	NFJ	Thu, May 11, 2006	22.36	22.39	22.08	22.20
302	NYSE	NFJ	Wed, May 10, 2006	22.47	22.50	22.28	22.35
301	NYSE	NFJ	Tue, May 9, 2006	22.40	22.48	22.34	22.43
300	NYSE	NFJ	Mon, May 8, 2006	22.29	22.38	22.26	22.38
299	NYSE	NFJ	Fri, May 5, 2006	22.28	22.30	22.17	22.28
298	NYSE	NFJ	Thu, May 4, 2006	22.24	22.24	22.07	22.21
297	NYSE	NFJ	Wed, May 3, 2006	22.20	22.26	22.12	22.16
296	NYSE	NFJ	Tue, May 2, 2006	22.22	22.25	22.12	22.17
295	NYSE	NFJ	Mon, May 1, 2006	22.29	22.30	22.05	22.15
294	NYSE	NFJ	Fri, Apr 28, 2006	22.14	22.23	22.08	22.23
293	NYSE	NFJ	Thu, Apr 27, 2006	22.14	22.14	21.97	22.11
292	NYSE	NFJ	Wed, Apr 26, 2006	22.07	22.15	22.01	22.14
291	NYSE	NFJ	Tue, Apr 25, 2006	22.06	22.12	21.95	22.00
290	NYSE	NFJ	Mon, Apr 24, 2006	22.19	22.19	22.07	22.15
289	NYSE	NFJ	Fri, Apr 21, 2006	22.17	22.20	22.08	22.19
288	NYSE	NFJ	Thu, Apr 20, 2006	22.19	22.20	22.06	22.17
287	NYSE	NFJ	Wed, Apr 19, 2006	22.22	22.28	21.97	22.16
286	NYSE	NFJ	Tue, Apr 18, 2006	22.08	22.32	21.89	22.28
285	NYSE	NFJ	Mon, Apr 17, 2006	22.26	22.26	21.92	22.02
284	NYSE	NFJ	Thu, Apr 13, 2006	22.32	22.32	22.10	22.20
283	NYSE	NFJ	Wed, Apr 12, 2006	22.34	22.34	22.12	22.26
282	NYSE	NFJ	Tue, Apr 11, 2006	22.35	22.42	22.22	22.28
281	NYSE	NFJ	Mon, Apr 10, 2006	22.67	22.67	22.31	22.39
280	NYSE	NFJ	Fri, Apr 7, 2006	22.92	23.09	22.56	22.64
279	NYSE	NFJ	Thu, Apr 6, 2006	22.93	23.09	22.89	22.99
278	NYSE	NFJ	Wed, Apr 5, 2006	22.97	23.11	22.88	22.94
277	NYSE	NFJ	Tue, Apr 4, 2006	22.99	23.14	22.94	23.02
276	NYSE	NFJ	Mon, Apr 3, 2006	22.77	23.27	22.75	22.99
275	NYSE	NFJ	Fri, Mar 31, 2006	22.60	22.68	22.50	22.67
274	NYSE	NFJ	Thu, Mar 30, 2006	22.35	22.50	22.27	22.50
273	NYSE	NFJ	Wed, Mar 29, 2006	22.13	22.44	22.10	22.40
272	NYSE	NFJ	Tue, Mar 28, 2006	22.31	22.34	22.07	22.13
271	NYSE	NFJ	Mon, Mar 27, 2006	22.75	22.75	22.34	22.38
270	NYSE	NFJ	Fri, Mar 24, 2006	22.61	22.75	22.59	22.70
269	NYSE	NFJ	Thu, Mar 23, 2006	22.70	22.80	22.50	22.56
268	NYSE	NFJ	Wed, Mar 22, 2006	23.09	23.12	23.05	23.09
267	NYSE	NFJ	Tue, Mar 21, 2006	23.16	23.28	23.08	23.08
266	NYSE	NFJ	Mon, Mar 20, 2006	23.18	23.27	23.14	23.14
265	NYSE	NFJ	Fri, Mar 17, 2006	23.12	23.18	23.09	23.15
264	NYSE	NFJ	Thu, Mar 16, 2006	23.27	23.36	23.09	23.09
263	NYSE	NFJ	Wed, Mar 15, 2006	23.15	23.30	23.11	23.15
262	NYSE	NFJ	Tue, Mar 14, 2006	23.09	23.24	23.00	23.11
261	NYSE	NFJ	Mon, Mar 13, 2006	23.10	23.16	22.99	23.02
260	NYSE	NFJ	Fri, Mar 10, 2006	22.92	23.04	22.90	23.04
259	NYSE	NFJ	Thu, Mar 9, 2006	23.04	23.05	22.91	22.94
258	NYSE	NFJ	Wed, Mar 8, 2006	22.96	23.15	22.91	23.04
257	NYSE	NFJ	Tue, Mar 7, 2006	22.91	23.00	22.80	22.99
256	NYSE	NFJ	Mon, Mar 6, 2006	23.14	23.25	22.86	22.92
255	NYSE	NFJ	Fri, Mar 3, 2006	22.98	23.14	22.86	23.14
254	NYSE	NFJ	Thu, Mar 2, 2006	23.10	23.13	22.91	23.00
253	NYSE	NFJ	Wed, Mar 1, 2006	23.05	23.24	23.01	23.10
252	NYSE	NFJ	Tue, Feb 28, 2006	22.99	23.00	22.75	22.97
251	NYSE	NFJ	Mon, Feb 27, 2006	22.81	23.00	22.79	22.83
250	NYSE	NFJ	Fri, Feb 24, 2006	22.69	22.84	22.67	22.82
249	NYSE	NFJ	Thu, Feb 23, 2006	22.84	22.84	22.63	22.67
248	NYSE	NFJ	Wed, Feb 22, 2006	22.78	22.97	22.70	22.82
247	NYSE	NFJ	Tue, Feb 21, 2006	22.58	22.77	22.57	22.68
246	NYSE	NFJ	Fri, Feb 17, 2006	22.68	22.72	22.54	22.57
245	NYSE	NFJ	Thu, Feb 16, 2006	22.44	22.69	22.40	22.66
244	NYSE	NFJ	Wed, Feb 15, 2006	22.47	22.51	22.31	22.44
243	NYSE	NFJ	Tue, Feb 14, 2006	22.32	22.50	22.32	22.46
242	NYSE	NFJ	Mon, Feb 13, 2006	22.57	22.57	22.25	22.36
241	NYSE	NFJ	Fri, Feb 10, 2006	22.42	22.55	22.31	22.55
240	NYSE	NFJ	Thu, Feb 9, 2006	22.27	22.47	22.27	22.35
239	NYSE	NFJ	Wed, Feb 8, 2006	22.18	22.37	22.14	22.36
238	NYSE	NFJ	Tue, Feb 7, 2006	22.28	22.40	22.16	22.24
237	NYSE	NFJ	Mon, Feb 6, 2006	22.29	22.39	22.24	22.27
236	NYSE	NFJ	Fri, Feb 3, 2006	22.16	22.29	22.14	22.22
235	NYSE	NFJ	Thu, Feb 2, 2006	22.06	22.22	22.02	22.21
234	NYSE	NFJ	Wed, Feb 1, 2006	22.10	22.13	21.96	22.02
233	NYSE	NFJ	Tue, Jan 31, 2006	22.28	22.37	22.18	22.20
232	NYSE	NFJ	Mon, Jan 30, 2006	22.22	22.33	22.22	22.31
231	NYSE	NFJ	Fri, Jan 27, 2006	22.23	22.35	22.17	22.25
230	NYSE	NFJ	Thu, Jan 26, 2006	22.26	22.35	22.18	22.25
229	NYSE	NFJ	Wed, Jan 25, 2006	22.12	22.38	22.12	22.22
228	NYSE	NFJ	Tue, Jan 24, 2006	22.31	22.44	22.20	22.22
227	NYSE	NFJ	Mon, Jan 23, 2006	22.00	22.34	21.93	22.30
226	NYSE	NFJ	Fri, Jan 20, 2006	22.18	22.21	21.93	22.00
225	NYSE	NFJ	Thu, Jan 19, 2006	21.91	22.19	21.90	22.04
224	NYSE	NFJ	Wed, Jan 18, 2006	22.19	22.19	21.81	21.85
223	NYSE	NFJ	Tue, Jan 17, 2006	22.22	22.25	21.92	22.20
222	NYSE	NFJ	Fri, Jan 13, 2006	22.37	22.37	22.11	22.17
221	NYSE	NFJ	Thu, Jan 12, 2006	22.15	22.46	22.11	22.32
220	NYSE	NFJ	Wed, Jan 11, 2006	22.20	22.48	22.12	22.25
219	NYSE	NFJ	Tue, Jan 10, 2006	22.07	22.28	21.92	22.20
218	NYSE	NFJ	Mon, Jan 9, 2006	21.70	22.12	21.69	22.12
217	NYSE	NFJ	Fri, Jan 6, 2006	21.55	21.66	21.43	21.63
216	NYSE	NFJ	Thu, Jan 5, 2006	21.62	21.62	21.42	21.45
215	NYSE	NFJ	Wed, Jan 4, 2006	21.48	21.67	21.30	21.62
214	NYSE	NFJ	Tue, Jan 3, 2006	20.81	21.40	20.80	21.40
213	NYSE	NFJ	Fri, Dec 30, 2005	20.41	20.85	20.28	20.85
212	NYSE	NFJ	Thu, Dec 29, 2005	20.52	20.62	20.31	20.45
211	NYSE	NFJ	Wed, Dec 28, 2005	20.65	20.75	20.44	20.64
210	NYSE	NFJ	Tue, Dec 27, 2005	21.51	21.58	21.21	21.26
209	NYSE	NFJ	Fri, Dec 23, 2005	21.21	21.50	21.13	21.50
208	NYSE	NFJ	Thu, Dec 22, 2005	20.87	21.43	20.85	21.37
207	NYSE	NFJ	Wed, Dec 21, 2005	20.79	21.09	20.62	20.82
206	NYSE	NFJ	Tue, Dec 20, 2005	20.99	21.11	20.71	20.82
205	NYSE	NFJ	Mon, Dec 19, 2005	21.18	21.42	20.91	20.99
204	NYSE	NFJ	Fri, Dec 16, 2005	21.06	21.29	21.06	21.28
203	NYSE	NFJ	Thu, Dec 15, 2005	21.30	21.33	21.01	21.11
202	NYSE	NFJ	Wed, Dec 14, 2005	21.33	21.43	21.18	21.29
201	NYSE	NFJ	Tue, Dec 13, 2005	21.29	21.35	21.16	21.29
200	NYSE	NFJ	Mon, Dec 12, 2005	21.42	21.50	21.20	21.30
199	NYSE	NFJ	Fri, Dec 9, 2005	21.64	21.65	21.37	21.50
198	NYSE	NFJ	Thu, Dec 8, 2005	21.47	21.60	21.36	21.58
197	NYSE	NFJ	Wed, Dec 7, 2005	21.50	21.65	21.36	21.52
196	NYSE	NFJ	Tue, Dec 6, 2005	21.64	21.70	21.40	21.55
195	NYSE	NFJ	Mon, Dec 5, 2005	21.74	21.82	21.55	21.65
194	NYSE	NFJ	Fri, Dec 2, 2005	21.44	21.75	21.40	21.70
193	NYSE	NFJ	Thu, Dec 1, 2005	21.50	21.60	21.38	21.50
192	NYSE	NFJ	Wed, Nov 30, 2005	21.60	21.66	21.31	21.57
191	NYSE	NFJ	Tue, Nov 29, 2005	21.69	21.80	21.52	21.65
190	NYSE	NFJ	Mon, Nov 28, 2005	21.83	21.84	21.50	21.70
189	NYSE	NFJ	Fri, Nov 25, 2005	21.63	21.82	21.50	21.73
188	NYSE	NFJ	Wed, Nov 23, 2005	21.00	21.50	21.00	21.50
187	NYSE	NFJ	Tue, Nov 22, 2005	21.20	21.27	20.91	21.10
186	NYSE	NFJ	Mon, Nov 21, 2005	21.58	21.58	21.12	21.34
185	NYSE	NFJ	Fri, Nov 18, 2005	21.30	21.59	21.26	21.50
184	NYSE	NFJ	Thu, Nov 17, 2005	21.55	21.71	21.16	21.31
183	NYSE	NFJ	Wed, Nov 16, 2005	21.81	21.90	21.41	21.46
182	NYSE	NFJ	Tue, Nov 15, 2005	21.97	22.06	21.74	21.95
181	NYSE	NFJ	Mon, Nov 14, 2005	22.21	22.26	21.91	22.05
180	NYSE	NFJ	Fri, Nov 11, 2005	22.08	22.24	22.00	22.19
179	NYSE	NFJ	Thu, Nov 10, 2005	22.05	22.19	22.01	22.12
178	NYSE	NFJ	Wed, Nov 9, 2005	22.36	22.36	22.06	22.15
177	NYSE	NFJ	Tue, Nov 8, 2005	22.65	22.65	22.02	22.02
176	NYSE	NFJ	Mon, Nov 7, 2005	22.48	22.70	22.06	22.70
175	NYSE	NFJ	Fri, Nov 4, 2005	22.23	22.38	22.14	22.38
174	NYSE	NFJ	Thu, Nov 3, 2005	21.90	22.09	21.80	22.09
173	NYSE	NFJ	Wed, Nov 2, 2005	21.93	21.93	21.62	21.84
172	NYSE	NFJ	Tue, Nov 1, 2005	21.90	21.92	21.52	21.70
171	NYSE	NFJ	Mon, Oct 31, 2005	21.55	21.84	21.55	21.84
170	NYSE	NFJ	Fri, Oct 28, 2005	21.65	21.78	21.42	21.77
169	NYSE	NFJ	Thu, Oct 27, 2005	21.58	21.63	21.29	21.55
168	NYSE	NFJ	Wed, Oct 26, 2005	21.23	21.61	21.05	21.53
167	NYSE	NFJ	Tue, Oct 25, 2005	21.27	21.35	20.90	21.23
166	NYSE	NFJ	Mon, Oct 24, 2005	21.25	21.39	21.20	21.39
165	NYSE	NFJ	Fri, Oct 21, 2005	21.18	21.45	21.17	21.24
164	NYSE	NFJ	Thu, Oct 20, 2005	21.37	21.50	21.07	21.17
163	NYSE	NFJ	Wed, Oct 19, 2005	21.30	21.45	21.22	21.45
162	NYSE	NFJ	Tue, Oct 18, 2005	21.61	21.64	21.32	21.57
161	NYSE	NFJ	Mon, Oct 17, 2005	21.77	21.97	21.58	21.61
160	NYSE	NFJ	Fri, Oct 14, 2005	21.71	21.84	21.41	21.82
159	NYSE	NFJ	Thu, Oct 13, 2005	22.07	22.20	21.75	21.82
158	NYSE	NFJ	Wed, Oct 12, 2005	22.30	22.52	22.12	22.26
157	NYSE	NFJ	Tue, Oct 11, 2005	22.27	22.68	22.13	22.57
156	NYSE	NFJ	Mon, Oct 10, 2005	22.48	22.55	22.20	22.31
155	NYSE	NFJ	Fri, Oct 7, 2005	23.02	23.10	22.40	22.52
154	NYSE	NFJ	Thu, Oct 6, 2005	23.10	23.43	23.00	23.10
153	NYSE	NFJ	Wed, Oct 5, 2005	22.85	23.40	22.80	23.10
152	NYSE	NFJ	Tue, Oct 4, 2005	22.90	23.41	22.71	23.02
151	NYSE	NFJ	Mon, Oct 3, 2005	22.42	22.99	22.26	22.92
150	NYSE	NFJ	Fri, Sep 30, 2005	22.43	22.43	22.12	22.41
149	NYSE	NFJ	Thu, Sep 29, 2005	21.96	22.31	21.95	22.25
148	NYSE	NFJ	Wed, Sep 28, 2005	22.06	22.09	21.78	22.07
147	NYSE	NFJ	Tue, Sep 27, 2005	21.83	21.99	21.63	21.92
146	NYSE	NFJ	Mon, Sep 26, 2005	22.39	22.41	21.72	22.01
145	NYSE	NFJ	Fri, Sep 23, 2005	22.65	22.65	22.05	22.34
144	NYSE	NFJ	Thu, Sep 22, 2005	23.05	23.18	22.90	23.18
143	NYSE	NFJ	Wed, Sep 21, 2005	23.15	23.20	22.87	23.04
142	NYSE	NFJ	Tue, Sep 20, 2005	23.11	23.28	23.05	23.05
141	NYSE	NFJ	Mon, Sep 19, 2005	23.32	23.40	23.10	23.14
140	NYSE	NFJ	Fri, Sep 16, 2005	23.30	23.35	23.15	23.34
139	NYSE	NFJ	Thu, Sep 15, 2005	23.39	23.46	23.18	23.29
138	NYSE	NFJ	Wed, Sep 14, 2005	23.48	23.50	23.31	23.39
137	NYSE	NFJ	Tue, Sep 13, 2005	23.59	23.60	23.42	23.46
136	NYSE	NFJ	Mon, Sep 12, 2005	23.79	23.79	23.52	23.64
135	NYSE	NFJ	Fri, Sep 9, 2005	23.60	23.77	23.54	23.77
134	NYSE	NFJ	Thu, Sep 8, 2005	23.65	23.81	23.52	23.60
133	NYSE	NFJ	Wed, Sep 7, 2005	23.42	23.71	23.35	23.70
132	NYSE	NFJ	Tue, Sep 6, 2005	23.64	23.67	23.39	23.47
131	NYSE	NFJ	Fri, Sep 2, 2005	23.38	23.64	23.35	23.63
130	NYSE	NFJ	Thu, Sep 1, 2005	23.26	23.44	23.26	23.38
129	NYSE	NFJ	Wed, Aug 31, 2005	23.27	23.30	23.20	23.27
128	NYSE	NFJ	Tue, Aug 30, 2005	23.18	23.36	23.15	23.24
127	NYSE	NFJ	Mon, Aug 29, 2005	23.35	23.45	23.21	23.32
126	NYSE	NFJ	Fri, Aug 26, 2005	23.36	23.40	23.07	23.40
125	NYSE	NFJ	Thu, Aug 25, 2005	23.25	23.44	23.20	23.34
124	NYSE	NFJ	Wed, Aug 24, 2005	23.26	23.37	23.22	23.30
123	NYSE	NFJ	Tue, Aug 23, 2005	23.52	23.52	23.26	23.34
122	NYSE	NFJ	Mon, Aug 22, 2005	23.58	23.69	23.41	23.56
121	NYSE	NFJ	Fri, Aug 19, 2005	23.35	23.52	23.16	23.50
120	NYSE	NFJ	Thu, Aug 18, 2005	23.27	23.40	23.24	23.29
119	NYSE	NFJ	Wed, Aug 17, 2005	23.32	23.44	23.30	23.35
118	NYSE	NFJ	Tue, Aug 16, 2005	23.56	23.56	23.30	23.37
117	NYSE	NFJ	Mon, Aug 15, 2005	23.55	23.63	23.49	23.59
116	NYSE	NFJ	Fri, Aug 12, 2005	23.65	23.72	23.46	23.57
115	NYSE	NFJ	Thu, Aug 11, 2005	23.55	23.63	23.46	23.63
114	NYSE	NFJ	Wed, Aug 10, 2005	23.64	23.72	23.45	23.50
113	NYSE	NFJ	Tue, Aug 9, 2005	23.44	23.59	23.44	23.56
112	NYSE	NFJ	Mon, Aug 8, 2005	23.56	23.57	23.40	23.45
111	NYSE	NFJ	Fri, Aug 5, 2005	23.51	23.65	23.49	23.53
110	NYSE	NFJ	Thu, Aug 4, 2005	23.50	23.62	23.50	23.62
109	NYSE	NFJ	Wed, Aug 3, 2005	23.72	23.75	23.51	23.57
108	NYSE	NFJ	Tue, Aug 2, 2005	23.71	23.84	23.60	23.76
107	NYSE	NFJ	Mon, Aug 1, 2005	23.79	23.93	23.62	23.72
106	NYSE	NFJ	Fri, Jul 29, 2005	23.66	23.94	23.61	23.86
105	NYSE	NFJ	Thu, Jul 28, 2005	23.61	23.75	23.55	23.74
104	NYSE	NFJ	Wed, Jul 27, 2005	23.34	23.70	23.34	23.61
103	NYSE	NFJ	Tue, Jul 26, 2005	23.53	23.59	23.31	23.34
102	NYSE	NFJ	Mon, Jul 25, 2005	23.75	23.77	23.45	23.50
101	NYSE	NFJ	Fri, Jul 22, 2005	23.84	23.86	23.68	23.77
100	NYSE	NFJ	Thu, Jul 21, 2005	23.82	23.92	23.71	23.82
99	NYSE	NFJ	Wed, Jul 20, 2005	23.81	23.83	23.72	23.81
98	NYSE	NFJ	Tue, Jul 19, 2005	23.81	23.88	23.75	23.81
97	NYSE	NFJ	Mon, Jul 18, 2005	23.98	23.98	23.70	23.82
96	NYSE	NFJ	Fri, Jul 15, 2005	23.80	23.87	23.65	23.87
95	NYSE	NFJ	Thu, Jul 14, 2005	23.99	24.08	23.75	23.81
94	NYSE	NFJ	Wed, Jul 13, 2005	23.97	24.00	23.90	23.92
93	NYSE	NFJ	Tue, Jul 12, 2005	23.80	23.99	23.75	23.91
92	NYSE	NFJ	Mon, Jul 11, 2005	23.74	23.90	23.65	23.75
91	NYSE	NFJ	Fri, Jul 8, 2005	23.75	23.89	23.45	23.74
90	NYSE	NFJ	Thu, Jul 7, 2005	23.54	23.80	23.38	23.70
89	NYSE	NFJ	Wed, Jul 6, 2005	23.56	23.65	23.54	23.57
88	NYSE	NFJ	Tue, Jul 5, 2005	23.71	23.80	23.54	23.65
87	NYSE	NFJ	Fri, Jul 1, 2005	23.47	23.84	23.46	23.73
86	NYSE	NFJ	Thu, Jun 30, 2005	23.57	23.58	23.31	23.51
85	NYSE	NFJ	Wed, Jun 29, 2005	23.05	23.54	23.05	23.45
84	NYSE	NFJ	Tue, Jun 28, 2005	23.00	23.25	22.71	23.05
83	NYSE	NFJ	Mon, Jun 27, 2005	23.16	23.24	22.90	22.97
82	NYSE	NFJ	Fri, Jun 24, 2005	23.32	23.37	23.11	23.25
81	NYSE	NFJ	Thu, Jun 23, 2005	23.43	23.45	23.28	23.34
80	NYSE	NFJ	Wed, Jun 22, 2005	23.43	23.55	23.31	23.44
79	NYSE	NFJ	Tue, Jun 21, 2005	23.48	23.48	23.28	23.41
78	NYSE	NFJ	Mon, Jun 20, 2005	23.70	23.74	23.43	23.48
77	NYSE	NFJ	Fri, Jun 17, 2005	23.74	23.78	23.61	23.75
76	NYSE	NFJ	Thu, Jun 16, 2005	23.83	23.99	23.53	23.64
75	NYSE	NFJ	Wed, Jun 15, 2005	23.87	23.99	23.77	23.93
74	NYSE	NFJ	Tue, Jun 14, 2005	24.30	24.49	24.24	24.42
73	NYSE	NFJ	Mon, Jun 13, 2005	24.46	24.50	24.19	24.35
72	NYSE	NFJ	Fri, Jun 10, 2005	24.40	24.50	24.23	24.46
71	NYSE	NFJ	Thu, Jun 9, 2005	24.28	24.50	24.28	24.40
70	NYSE	NFJ	Wed, Jun 8, 2005	24.12	24.38	24.10	24.29
69	NYSE	NFJ	Tue, Jun 7, 2005	24.20	24.23	24.03	24.10
68	NYSE	NFJ	Mon, Jun 6, 2005	24.27	24.27	24.04	24.06
67	NYSE	NFJ	Fri, Jun 3, 2005	24.30	24.45	24.14	24.30
66	NYSE	NFJ	Thu, Jun 2, 2005	24.05	24.38	24.05	24.20
65	NYSE	NFJ	Wed, Jun 1, 2005	24.15	24.23	24.06	24.12
64	NYSE	NFJ	Tue, May 31, 2005	24.06	24.17	23.92	24.17
63	NYSE	NFJ	Fri, May 27, 2005	23.92	24.24	23.75	24.24
62	NYSE	NFJ	Thu, May 26, 2005	23.82	24.07	23.82	23.93
61	NYSE	NFJ	Wed, May 25, 2005	24.11	24.18	23.75	23.83
60	NYSE	NFJ	Tue, May 24, 2005	24.20	24.30	24.14	24.14
59	NYSE	NFJ	Mon, May 23, 2005	24.10	24.24	24.01	24.13
58	NYSE	NFJ	Fri, May 20, 2005	24.21	24.25	24.03	24.15
57	NYSE	NFJ	Thu, May 19, 2005	24.06	24.23	23.85	24.21
56	NYSE	NFJ	Wed, May 18, 2005	23.75	24.10	23.65	24.06
55	NYSE	NFJ	Tue, May 17, 2005	23.10	23.78	23.10	23.70
54	NYSE	NFJ	Mon, May 16, 2005	23.19	23.20	22.95	23.03
53	NYSE	NFJ	Fri, May 13, 2005	23.05	23.20	23.02	23.19
52	NYSE	NFJ	Thu, May 12, 2005	23.30	23.34	23.10	23.18
51	NYSE	NFJ	Wed, May 11, 2005	23.24	23.28	23.10	23.24
50	NYSE	NFJ	Tue, May 10, 2005	23.39	23.50	23.16	23.20
49	NYSE	NFJ	Mon, May 9, 2005	23.60	23.63	23.37	23.40
48	NYSE	NFJ	Fri, May 6, 2005	23.30	23.55	23.20	23.51
47	NYSE	NFJ	Thu, May 5, 2005	23.33	23.41	23.16	23.19
46	NYSE	NFJ	Wed, May 4, 2005	22.96	23.45	22.96	23.34
45	NYSE	NFJ	Tue, May 3, 2005	23.25	23.32	22.85	22.96
44	NYSE	NFJ	Mon, May 2, 2005	23.40	23.49	23.15	23.30
43	NYSE	NFJ	Fri, Apr 29, 2005	23.60	23.60	23.10	23.40
42	NYSE	NFJ	Thu, Apr 28, 2005	24.09	24.09	23.15	23.47
41	NYSE	NFJ	Wed, Apr 27, 2005	23.66	24.10	23.66	24.09
40	NYSE	NFJ	Tue, Apr 26, 2005	24.00	24.05	23.75	23.76
39	NYSE	NFJ	Mon, Apr 25, 2005	23.90	24.27	23.90	23.94
38	NYSE	NFJ	Fri, Apr 22, 2005	24.10	24.11	23.90	23.90
37	NYSE	NFJ	Thu, Apr 21, 2005	24.25	24.26	24.10	24.11
36	NYSE	NFJ	Wed, Apr 20, 2005	24.25	24.26	24.25	24.25
35	NYSE	NFJ	Tue, Apr 19, 2005	24.30	24.31	24.25	24.26
34	NYSE	NFJ	Mon, Apr 18, 2005	24.40	24.41	24.40	24.40
33	NYSE	NFJ	Fri, Apr 15, 2005	24.65	24.66	24.40	24.41
32	NYSE	NFJ	Thu, Apr 14, 2005	24.90	24.91	24.65	24.65
31	NYSE	NFJ	Wed, Apr 13, 2005	25.00	25.01	25.00	25.00
30	NYSE	NFJ	Tue, Apr 12, 2005	25.00	25.01	24.96	25.00
29	NYSE	NFJ	Mon, Apr 11, 2005	25.00	25.01	25.00	25.00
28	NYSE	NFJ	Fri, Apr 8, 2005	25.00	25.01	25.00	25.01
27	NYSE	NFJ	Thu, Apr 7, 2005	25.00	25.01	25.00	25.00
26	NYSE	NFJ	Wed, Apr 6, 2005	25.00	25.01	25.00	25.00
25	NYSE	NFJ	Tue, Apr 5, 2005	25.00	25.01	25.00	25.00
24	NYSE	NFJ	Mon, Apr 4, 2005	25.00	25.01	25.00	25.00
23	NYSE	NFJ	Fri, Apr 1, 2005	25.00	25.01	25.00	25.00
22	NYSE	NFJ	Thu, Mar 31, 2005	25.00	25.01	25.00	25.01
21	NYSE	NFJ	Wed, Mar 30, 2005	25.00	25.01	25.00	25.00
20	NYSE	NFJ	Tue, Mar 29, 2005	25.00	25.01	25.00	25.00
19	NYSE	NFJ	Mon, Mar 28, 2005	25.00	25.04	25.00	25.00
18	NYSE	NFJ	Thu, Mar 24, 2005	25.00	25.01	25.00	25.00
17	NYSE	NFJ	Wed, Mar 23, 2005	25.00	25.01	25.00	25.00
16	NYSE	NFJ	Tue, Mar 22, 2005	25.00	25.07	25.00	25.00
15	NYSE	NFJ	Mon, Mar 21, 2005	25.00	25.01	25.00	25.00
14	NYSE	NFJ	Fri, Mar 18, 2005	25.01	25.01	25.00	25.00
13	NYSE	NFJ	Thu, Mar 17, 2005	25.00	25.01	25.00	25.01
12	NYSE	NFJ	Wed, Mar 16, 2005	25.00	25.04	25.00	25.00
11	NYSE	NFJ	Tue, Mar 15, 2005	25.02	25.05	25.00	25.01
10	NYSE	NFJ	Mon, Mar 14, 2005	25.05	25.05	25.00	25.04
9	NYSE	NFJ	Fri, Mar 11, 2005	25.08	25.08	25.00	25.03
8	NYSE	NFJ	Thu, Mar 10, 2005	25.12	25.12	25.05	25.05
7	NYSE	NFJ	Wed, Mar 9, 2005	25.15	25.16	25.05	25.05
6	NYSE	NFJ	Tue, Mar 8, 2005	25.17	25.17	25.15	25.15
5	NYSE	NFJ	Mon, Mar 7, 2005	25.15	25.17	25.15	25.15
4	NYSE	NFJ	Fri, Mar 4, 2005	25.16	25.18	25.15	25.15
3	NYSE	NFJ	Thu, Mar 3, 2005	25.15	25.19	25.15	25.17
2	NYSE	NFJ	Wed, Mar 2, 2005	25.17	25.17	25.15	25.16
1	NYSE	NFJ	Tue, Mar 1, 2005	25.17	25.18	25.15	25.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus Dividend, Interest & Premium Strategy Fund NYSE:NFJ 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