NiSource Inc NYSE:NI Historical Prices

Below are the 8000 trading days of historical prices for NI.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NI	Tue, Mar 5, 2024	26.74	27.02	26.48	26.59
7999	NYSE	NI	Mon, Mar 4, 2024	25.98	26.69	25.98	26.61
7998	NYSE	NI	Fri, Mar 1, 2024	26.00	26.21	25.71	26.13
7997	NYSE	NI	Thu, Feb 29, 2024	26.00	26.20	25.80	26.06
7996	NYSE	NI	Wed, Feb 28, 2024	26.01	26.09	25.82	25.85
7995	NYSE	NI	Tue, Feb 27, 2024	25.86	26.03	25.67	26.02
7994	NYSE	NI	Mon, Feb 26, 2024	25.98	26.04	25.59	25.71
7993	NYSE	NI	Fri, Feb 23, 2024	26.10	26.44	26.06	26.12
7992	NYSE	NI	Thu, Feb 22, 2024	26.08	26.23	25.89	26.04
7991	NYSE	NI	Wed, Feb 21, 2024	26.01	26.36	25.45	26.25
7990	NYSE	NI	Tue, Feb 20, 2024	25.90	26.31	25.86	26.02
7989	NYSE	NI	Fri, Feb 16, 2024	25.89	26.08	25.73	25.90
7988	NYSE	NI	Thu, Feb 15, 2024	25.52	25.98	25.49	25.97
7987	NYSE	NI	Wed, Feb 14, 2024	25.32	25.47	25.13	25.38
7986	NYSE	NI	Tue, Feb 13, 2024	25.45	25.55	24.80	25.28
7985	NYSE	NI	Mon, Feb 12, 2024	25.27	25.68	25.21	25.63
7984	NYSE	NI	Fri, Feb 9, 2024	24.98	25.26	24.95	25.25
7983	NYSE	NI	Thu, Feb 8, 2024	25.04	25.13	24.83	25.06
7982	NYSE	NI	Wed, Feb 7, 2024	25.18	25.25	24.97	25.09
7981	NYSE	NI	Tue, Feb 6, 2024	25.18	25.32	25.05	25.08
7980	NYSE	NI	Mon, Feb 5, 2024	25.31	25.58	25.09	25.25
7979	NYSE	NI	Fri, Feb 2, 2024	25.75	25.85	25.30	25.60
7978	NYSE	NI	Thu, Feb 1, 2024	25.87	26.36	25.73	26.09
7977	NYSE	NI	Wed, Jan 31, 2024	26.38	26.48	25.79	25.97
7976	NYSE	NI	Tue, Jan 30, 2024	26.00	26.31	25.84	26.12
7975	NYSE	NI	Mon, Jan 29, 2024	25.82	26.24	25.63	26.09
7974	NYSE	NI	Fri, Jan 26, 2024	25.69	25.84	25.62	25.82
7973	NYSE	NI	Thu, Jan 25, 2024	25.50	25.57	25.21	25.56
7972	NYSE	NI	Wed, Jan 24, 2024	25.88	25.89	25.12	25.18
7971	NYSE	NI	Tue, Jan 23, 2024	25.58	25.73	25.49	25.68
7970	NYSE	NI	Mon, Jan 22, 2024	25.69	26.03	25.47	25.59
7969	NYSE	NI	Fri, Jan 19, 2024	25.77	25.77	25.47	25.60
7968	NYSE	NI	Thu, Jan 18, 2024	25.79	25.88	25.43	25.65
7967	NYSE	NI	Wed, Jan 17, 2024	26.10	26.37	25.73	25.94
7966	NYSE	NI	Tue, Jan 16, 2024	26.57	26.67	26.26	26.28
7965	NYSE	NI	Fri, Jan 12, 2024	26.67	26.78	26.50	26.74
7964	NYSE	NI	Thu, Jan 11, 2024	27.23	27.27	26.41	26.50
7963	NYSE	NI	Wed, Jan 10, 2024	27.13	27.51	27.08	27.34
7962	NYSE	NI	Tue, Jan 9, 2024	27.14	27.36	27.00	27.14
7961	NYSE	NI	Mon, Jan 8, 2024	26.97	27.32	26.85	27.29
7960	NYSE	NI	Fri, Jan 5, 2024	26.80	27.13	26.70	27.04
7959	NYSE	NI	Thu, Jan 4, 2024	26.95	27.02	26.73	26.86
7958	NYSE	NI	Wed, Jan 3, 2024	27.03	27.04	26.75	26.89
7957	NYSE	NI	Tue, Jan 2, 2024	26.35	27.07	26.35	27.01
7956	NYSE	NI	Fri, Dec 29, 2023	26.41	26.57	26.37	26.55
7955	NYSE	NI	Thu, Dec 28, 2023	26.21	26.59	26.18	26.55
7954	NYSE	NI	Wed, Dec 27, 2023	26.38	26.43	26.22	26.28
7953	NYSE	NI	Tue, Dec 26, 2023	26.17	26.52	26.15	26.43
7952	NYSE	NI	Fri, Dec 22, 2023	26.17	26.45	26.17	26.25
7951	NYSE	NI	Thu, Dec 21, 2023	26.17	26.34	25.89	26.04
7950	NYSE	NI	Wed, Dec 20, 2023	26.49	26.65	26.05	26.08
7949	NYSE	NI	Tue, Dec 19, 2023	26.52	26.65	26.40	26.54
7948	NYSE	NI	Mon, Dec 18, 2023	26.48	26.71	26.35	26.39
7947	NYSE	NI	Fri, Dec 15, 2023	26.48	26.64	26.24	26.48
7946	NYSE	NI	Thu, Dec 14, 2023	27.24	27.36	26.60	26.68
7945	NYSE	NI	Wed, Dec 13, 2023	26.25	27.13	26.05	27.03
7944	NYSE	NI	Tue, Dec 12, 2023	26.39	26.42	26.10	26.18
7943	NYSE	NI	Mon, Dec 11, 2023	26.19	26.44	26.15	26.34
7942	NYSE	NI	Fri, Dec 8, 2023	26.44	26.48	26.09	26.30
7941	NYSE	NI	Thu, Dec 7, 2023	26.50	26.75	26.38	26.43
7940	NYSE	NI	Wed, Dec 6, 2023	26.32	26.43	26.18	26.41
7939	NYSE	NI	Tue, Dec 5, 2023	26.46	26.47	26.08	26.14
7938	NYSE	NI	Mon, Dec 4, 2023	26.00	26.62	25.92	26.44
7937	NYSE	NI	Fri, Dec 1, 2023	25.60	26.21	25.48	26.20
7936	NYSE	NI	Thu, Nov 30, 2023	25.89	25.90	25.48	25.64
7935	NYSE	NI	Wed, Nov 29, 2023	26.24	26.24	25.76	25.81
7934	NYSE	NI	Tue, Nov 28, 2023	26.24	26.47	26.13	26.18
7933	NYSE	NI	Mon, Nov 27, 2023	26.09	26.22	25.88	26.20
7932	NYSE	NI	Fri, Nov 24, 2023	26.20	26.23	25.99	26.10
7931	NYSE	NI	Wed, Nov 22, 2023	26.14	26.22	25.85	26.19
7930	NYSE	NI	Tue, Nov 21, 2023	26.07	26.12	25.75	26.01
7929	NYSE	NI	Mon, Nov 20, 2023	25.97	26.11	25.62	26.06
7928	NYSE	NI	Fri, Nov 17, 2023	25.94	26.11	25.79	26.08
7927	NYSE	NI	Thu, Nov 16, 2023	26.02	26.16	25.76	25.77
7926	NYSE	NI	Wed, Nov 15, 2023	25.92	26.23	25.64	25.75
7925	NYSE	NI	Tue, Nov 14, 2023	25.45	26.02	25.40	25.97
7924	NYSE	NI	Mon, Nov 13, 2023	24.86	24.98	24.61	24.81
7923	NYSE	NI	Fri, Nov 10, 2023	25.00	25.09	24.78	25.00
7922	NYSE	NI	Thu, Nov 9, 2023	25.00	25.35	24.79	24.82
7921	NYSE	NI	Wed, Nov 8, 2023	24.94	25.05	24.58	24.98
7920	NYSE	NI	Tue, Nov 7, 2023	25.32	25.34	25.05	25.06
7919	NYSE	NI	Mon, Nov 6, 2023	25.72	25.75	25.26	25.29
7918	NYSE	NI	Fri, Nov 3, 2023	26.20	26.24	25.67	25.72
7917	NYSE	NI	Thu, Nov 2, 2023	25.36	25.93	25.27	25.78
7916	NYSE	NI	Wed, Nov 1, 2023	25.27	25.62	24.91	25.40
7915	NYSE	NI	Tue, Oct 31, 2023	25.28	25.31	24.89	25.16
7914	NYSE	NI	Mon, Oct 30, 2023	25.00	25.28	24.75	25.12
7913	NYSE	NI	Fri, Oct 27, 2023	25.62	25.67	25.05	24.90
7912	NYSE	NI	Thu, Oct 26, 2023	25.38	25.82	25.30	25.72
7911	NYSE	NI	Wed, Oct 25, 2023	25.07	25.34	24.88	25.31
7910	NYSE	NI	Tue, Oct 24, 2023	25.02	25.34	24.91	25.23
7909	NYSE	NI	Mon, Oct 23, 2023	24.89	25.28	24.62	24.68
7908	NYSE	NI	Fri, Oct 20, 2023	25.69	25.77	25.17	25.22
7907	NYSE	NI	Thu, Oct 19, 2023	25.91	26.11	25.61	25.63
7906	NYSE	NI	Wed, Oct 18, 2023	26.03	26.13	25.76	25.98
7905	NYSE	NI	Tue, Oct 17, 2023	25.97	26.32	25.86	26.13
7904	NYSE	NI	Mon, Oct 16, 2023	25.87	26.22	25.68	26.11
7903	NYSE	NI	Fri, Oct 13, 2023	25.66	25.88	25.48	25.78
7902	NYSE	NI	Thu, Oct 12, 2023	25.90	26.04	25.10	25.39
7901	NYSE	NI	Wed, Oct 11, 2023	25.49	26.13	25.33	26.05
7900	NYSE	NI	Tue, Oct 10, 2023	25.20	25.52	25.16	25.46
7899	NYSE	NI	Mon, Oct 9, 2023	24.57	25.14	24.57	25.14
7898	NYSE	NI	Fri, Oct 6, 2023	23.54	24.67	23.07	24.59
7897	NYSE	NI	Thu, Oct 5, 2023	23.99	24.10	23.51	23.83
7896	NYSE	NI	Wed, Oct 4, 2023	24.12	24.15	23.46	24.01
7895	NYSE	NI	Tue, Oct 3, 2023	22.95	24.14	22.86	23.96
7894	NYSE	NI	Mon, Oct 2, 2023	24.56	24.59	23.14	23.18
7893	NYSE	NI	Fri, Sep 29, 2023	24.85	25.05	24.55	24.68
7892	NYSE	NI	Thu, Sep 28, 2023	25.21	25.32	24.58	24.60
7891	NYSE	NI	Wed, Sep 27, 2023	25.79	25.82	25.08	25.18
7890	NYSE	NI	Tue, Sep 26, 2023	26.56	26.59	25.73	25.74
7889	NYSE	NI	Mon, Sep 25, 2023	26.54	26.80	26.50	26.70
7888	NYSE	NI	Fri, Sep 22, 2023	26.97	27.00	26.59	26.69
7887	NYSE	NI	Thu, Sep 21, 2023	27.51	27.59	27.04	27.06
7886	NYSE	NI	Wed, Sep 20, 2023	27.68	27.89	27.53	27.59
7885	NYSE	NI	Tue, Sep 19, 2023	27.60	27.74	27.49	27.55
7884	NYSE	NI	Mon, Sep 18, 2023	27.66	27.68	27.42	27.55
7883	NYSE	NI	Fri, Sep 15, 2023	27.67	27.90	27.63	27.67
7882	NYSE	NI	Thu, Sep 14, 2023	27.56	27.77	27.46	27.74
7881	NYSE	NI	Wed, Sep 13, 2023	27.16	27.51	27.11	27.41
7880	NYSE	NI	Tue, Sep 12, 2023	27.09	27.16	26.86	27.13
7879	NYSE	NI	Mon, Sep 11, 2023	26.91	27.26	26.91	27.08
7878	NYSE	NI	Fri, Sep 8, 2023	26.90	27.07	26.74	26.97
7877	NYSE	NI	Thu, Sep 7, 2023	26.52	26.98	26.51	26.81
7876	NYSE	NI	Wed, Sep 6, 2023	26.18	26.35	25.99	26.31
7875	NYSE	NI	Tue, Sep 5, 2023	26.49	26.61	26.01	26.19
7874	NYSE	NI	Fri, Sep 1, 2023	26.90	26.96	26.29	26.56
7873	NYSE	NI	Thu, Aug 31, 2023	26.83	26.91	26.75	26.76
7872	NYSE	NI	Wed, Aug 30, 2023	26.75	26.89	26.62	26.75
7871	NYSE	NI	Tue, Aug 29, 2023	26.65	26.76	26.40	26.75
7870	NYSE	NI	Mon, Aug 28, 2023	26.74	26.89	26.59	26.60
7869	NYSE	NI	Fri, Aug 25, 2023	26.41	26.65	26.36	26.58
7868	NYSE	NI	Thu, Aug 24, 2023	26.48	26.90	26.32	26.33
7867	NYSE	NI	Wed, Aug 23, 2023	26.55	26.56	26.30	26.52
7866	NYSE	NI	Tue, Aug 22, 2023	26.29	26.43	26.21	26.37
7865	NYSE	NI	Mon, Aug 21, 2023	26.38	26.46	26.17	26.34
7864	NYSE	NI	Fri, Aug 18, 2023	26.21	26.50	26.20	26.44
7863	NYSE	NI	Thu, Aug 17, 2023	26.19	26.43	26.16	26.20
7862	NYSE	NI	Wed, Aug 16, 2023	26.17	26.32	26.08	26.22
7861	NYSE	NI	Tue, Aug 15, 2023	26.38	26.38	26.07	26.09
7860	NYSE	NI	Mon, Aug 14, 2023	26.81	26.86	26.42	26.51
7859	NYSE	NI	Fri, Aug 11, 2023	26.81	26.91	26.64	26.83
7858	NYSE	NI	Thu, Aug 10, 2023	27.00	27.17	26.69	26.73
7857	NYSE	NI	Wed, Aug 9, 2023	26.54	27.11	26.52	26.98
7856	NYSE	NI	Tue, Aug 8, 2023	26.66	26.92	26.49	26.74
7855	NYSE	NI	Mon, Aug 7, 2023	26.61	26.82	26.61	26.67
7854	NYSE	NI	Fri, Aug 4, 2023	27.04	27.15	26.40	26.51
7853	NYSE	NI	Thu, Aug 3, 2023	27.72	27.81	26.92	26.95
7852	NYSE	NI	Wed, Aug 2, 2023	27.43	28.04	27.23	27.71
7851	NYSE	NI	Tue, Aug 1, 2023	27.75	27.94	27.47	27.48
7850	NYSE	NI	Mon, Jul 31, 2023	27.92	28.17	27.71	27.84
7849	NYSE	NI	Fri, Jul 28, 2023	28.02	28.05	27.65	27.75
7848	NYSE	NI	Thu, Jul 27, 2023	28.32	28.42	27.85	27.73
7847	NYSE	NI	Wed, Jul 26, 2023	28.13	28.66	28.10	28.43
7846	NYSE	NI	Tue, Jul 25, 2023	28.08	28.17	27.94	28.12
7845	NYSE	NI	Mon, Jul 24, 2023	28.13	28.24	27.81	28.05
7844	NYSE	NI	Fri, Jul 21, 2023	28.04	28.43	27.92	28.08
7843	NYSE	NI	Thu, Jul 20, 2023	27.75	28.10	27.46	28.02
7842	NYSE	NI	Wed, Jul 19, 2023	27.42	27.84	27.35	27.70
7841	NYSE	NI	Tue, Jul 18, 2023	27.54	27.80	27.10	27.29
7840	NYSE	NI	Mon, Jul 17, 2023	27.84	27.91	27.44	27.47
7839	NYSE	NI	Fri, Jul 14, 2023	28.12	28.12	27.75	27.94
7838	NYSE	NI	Thu, Jul 13, 2023	27.98	28.18	27.90	28.16
7837	NYSE	NI	Wed, Jul 12, 2023	27.72	28.09	27.63	28.07
7836	NYSE	NI	Tue, Jul 11, 2023	27.28	27.56	27.18	27.56
7835	NYSE	NI	Mon, Jul 10, 2023	27.46	27.46	27.00	27.21
7834	NYSE	NI	Fri, Jul 7, 2023	27.54	27.72	27.35	27.52
7833	NYSE	NI	Thu, Jul 6, 2023	27.66	27.75	27.34	27.73
7832	NYSE	NI	Wed, Jul 5, 2023	27.35	27.99	27.26	27.88
7831	NYSE	NI	Mon, Jul 3, 2023	27.22	27.44	27.14	27.42
7830	NYSE	NI	Fri, Jun 30, 2023	27.19	27.40	27.09	27.35
7829	NYSE	NI	Thu, Jun 29, 2023	26.94	27.34	26.88	27.17
7828	NYSE	NI	Wed, Jun 28, 2023	27.38	27.40	26.97	27.13
7827	NYSE	NI	Tue, Jun 27, 2023	27.26	27.52	27.15	27.44
7826	NYSE	NI	Mon, Jun 26, 2023	26.84	27.31	26.76	27.25
7825	NYSE	NI	Fri, Jun 23, 2023	27.21	27.29	26.71	26.72
7824	NYSE	NI	Thu, Jun 22, 2023	27.56	27.64	27.10	27.15
7823	NYSE	NI	Wed, Jun 21, 2023	27.12	27.51	26.75	27.50
7822	NYSE	NI	Tue, Jun 20, 2023	27.32	27.69	27.21	27.22
7821	NYSE	NI	Fri, Jun 16, 2023	27.43	27.64	27.33	27.38
7820	NYSE	NI	Thu, Jun 15, 2023	27.25	27.42	27.11	27.34
7819	NYSE	NI	Wed, Jun 14, 2023	27.12	27.42	27.12	27.16
7818	NYSE	NI	Tue, Jun 13, 2023	26.91	27.12	26.78	27.05
7817	NYSE	NI	Mon, Jun 12, 2023	27.22	27.30	26.93	27.12
7816	NYSE	NI	Fri, Jun 9, 2023	27.35	27.35	27.04	27.09
7815	NYSE	NI	Thu, Jun 8, 2023	27.29	27.43	27.10	27.33
7814	NYSE	NI	Wed, Jun 7, 2023	27.07	27.49	26.77	27.40
7813	NYSE	NI	Tue, Jun 6, 2023	27.40	27.42	26.84	26.96
7812	NYSE	NI	Mon, Jun 5, 2023	26.86	27.13	26.69	26.76
7811	NYSE	NI	Fri, Jun 2, 2023	26.50	26.94	26.42	26.76
7810	NYSE	NI	Thu, Jun 1, 2023	27.04	27.05	26.51	26.67
7809	NYSE	NI	Wed, May 31, 2023	26.66	26.98	26.45	26.89
7808	NYSE	NI	Tue, May 30, 2023	26.82	26.94	26.57	26.60
7807	NYSE	NI	Fri, May 26, 2023	26.90	26.96	26.61	26.85
7806	NYSE	NI	Thu, May 25, 2023	27.27	27.29	26.63	27.01
7805	NYSE	NI	Wed, May 24, 2023	27.33	27.43	27.10	27.25
7804	NYSE	NI	Tue, May 23, 2023	27.34	27.60	27.22	27.36
7803	NYSE	NI	Mon, May 22, 2023	27.49	27.73	27.29	27.39
7802	NYSE	NI	Fri, May 19, 2023	27.49	27.66	27.26	27.36
7801	NYSE	NI	Thu, May 18, 2023	27.23	27.39	27.06	27.36
7800	NYSE	NI	Wed, May 17, 2023	27.58	27.63	27.19	27.43
7799	NYSE	NI	Tue, May 16, 2023	28.06	28.18	27.52	27.54
7798	NYSE	NI	Mon, May 15, 2023	28.54	28.55	27.88	28.04
7797	NYSE	NI	Fri, May 12, 2023	28.35	28.60	28.19	28.49
7796	NYSE	NI	Thu, May 11, 2023	28.76	28.92	28.14	28.16
7795	NYSE	NI	Wed, May 10, 2023	28.69	28.95	28.64	28.89
7794	NYSE	NI	Tue, May 9, 2023	28.34	28.54	28.23	28.45
7793	NYSE	NI	Mon, May 8, 2023	28.43	28.76	28.32	28.45
7792	NYSE	NI	Fri, May 5, 2023	28.32	28.59	28.22	28.54
7791	NYSE	NI	Thu, May 4, 2023	28.24	28.61	28.13	28.37
7790	NYSE	NI	Wed, May 3, 2023	27.91	28.54	27.75	28.12
7789	NYSE	NI	Tue, May 2, 2023	28.52	28.56	27.73	27.91
7788	NYSE	NI	Mon, May 1, 2023	28.43	28.89	28.35	28.51
7787	NYSE	NI	Fri, Apr 28, 2023	28.56	28.72	28.27	28.46
7786	NYSE	NI	Thu, Apr 27, 2023	28.05	28.56	28.05	28.55
7785	NYSE	NI	Wed, Apr 26, 2023	28.42	28.63	28.10	28.04
7784	NYSE	NI	Tue, Apr 25, 2023	28.50	28.81	28.48	28.65
7783	NYSE	NI	Mon, Apr 24, 2023	28.76	28.78	28.42	28.53
7782	NYSE	NI	Fri, Apr 21, 2023	28.83	28.89	28.41	28.64
7781	NYSE	NI	Thu, Apr 20, 2023	28.54	28.61	28.24	28.59
7780	NYSE	NI	Wed, Apr 19, 2023	28.41	28.60	28.24	28.55
7779	NYSE	NI	Tue, Apr 18, 2023	28.27	28.38	27.93	28.19
7778	NYSE	NI	Mon, Apr 17, 2023	28.01	28.35	27.99	28.30
7777	NYSE	NI	Fri, Apr 14, 2023	28.10	28.12	27.74	27.85
7776	NYSE	NI	Thu, Apr 13, 2023	28.49	28.59	27.85	28.34
7775	NYSE	NI	Wed, Apr 12, 2023	28.62	28.85	28.49	28.66
7774	NYSE	NI	Tue, Apr 11, 2023	28.65	28.73	28.48	28.64
7773	NYSE	NI	Mon, Apr 10, 2023	28.69	28.74	28.33	28.69
7772	NYSE	NI	Thu, Apr 6, 2023	28.79	28.95	28.51	28.82
7771	NYSE	NI	Wed, Apr 5, 2023	27.85	28.70	27.81	28.69
7770	NYSE	NI	Tue, Apr 4, 2023	27.80	27.87	27.58	27.76
7769	NYSE	NI	Mon, Apr 3, 2023	27.90	28.06	27.62	27.76
7768	NYSE	NI	Fri, Mar 31, 2023	27.94	28.03	27.65	27.96
7767	NYSE	NI	Thu, Mar 30, 2023	27.68	28.03	27.67	27.84
7766	NYSE	NI	Wed, Mar 29, 2023	27.44	27.74	27.43	27.60
7765	NYSE	NI	Tue, Mar 28, 2023	26.99	27.49	26.92	27.22
7764	NYSE	NI	Mon, Mar 27, 2023	26.98	27.14	26.79	27.05
7763	NYSE	NI	Fri, Mar 24, 2023	26.00	26.76	25.98	26.75
7762	NYSE	NI	Thu, Mar 23, 2023	26.31	26.51	25.92	25.98
7761	NYSE	NI	Wed, Mar 22, 2023	26.85	27.04	26.36	26.37
7760	NYSE	NI	Tue, Mar 21, 2023	27.88	27.96	26.63	26.98
7759	NYSE	NI	Mon, Mar 20, 2023	27.55	28.01	27.49	27.82
7758	NYSE	NI	Fri, Mar 17, 2023	27.84	27.96	27.46	27.47
7757	NYSE	NI	Thu, Mar 16, 2023	27.75	28.26	27.65	27.96
7756	NYSE	NI	Wed, Mar 15, 2023	27.69	28.11	27.42	27.85
7755	NYSE	NI	Tue, Mar 14, 2023	27.61	28.00	27.48	27.76
7754	NYSE	NI	Mon, Mar 13, 2023	26.63	27.96	26.48	27.33
7753	NYSE	NI	Fri, Mar 10, 2023	27.50	27.58	26.54	26.71
7752	NYSE	NI	Thu, Mar 9, 2023	27.78	28.00	27.31	27.38
7751	NYSE	NI	Wed, Mar 8, 2023	27.39	27.82	27.28	27.70
7750	NYSE	NI	Tue, Mar 7, 2023	27.58	27.82	27.21	27.31
7749	NYSE	NI	Mon, Mar 6, 2023	27.71	27.90	27.35	27.56
7748	NYSE	NI	Fri, Mar 3, 2023	27.42	27.71	26.99	27.70
7747	NYSE	NI	Thu, Mar 2, 2023	26.80	27.31	26.70	27.27
7746	NYSE	NI	Wed, Mar 1, 2023	27.21	27.24	26.66	26.83
7745	NYSE	NI	Tue, Feb 28, 2023	27.36	27.77	27.14	27.43
7744	NYSE	NI	Mon, Feb 27, 2023	27.97	28.10	27.41	27.49
7743	NYSE	NI	Fri, Feb 24, 2023	27.69	27.95	27.25	27.82
7742	NYSE	NI	Thu, Feb 23, 2023	27.88	28.01	27.68	27.90
7741	NYSE	NI	Wed, Feb 22, 2023	27.20	27.90	27.20	27.61
7740	NYSE	NI	Tue, Feb 21, 2023	27.03	27.12	26.81	26.95
7739	NYSE	NI	Fri, Feb 17, 2023	26.93	27.24	26.69	27.14
7738	NYSE	NI	Thu, Feb 16, 2023	26.76	27.08	26.38	26.88
7737	NYSE	NI	Wed, Feb 15, 2023	26.80	27.05	26.62	27.00
7736	NYSE	NI	Tue, Feb 14, 2023	27.11	27.27	26.86	26.93
7735	NYSE	NI	Mon, Feb 13, 2023	26.84	27.15	26.84	27.14
7734	NYSE	NI	Fri, Feb 10, 2023	26.42	26.93	26.31	26.88
7733	NYSE	NI	Thu, Feb 9, 2023	26.80	26.93	26.29	26.33
7732	NYSE	NI	Wed, Feb 8, 2023	27.25	27.25	26.61	26.79
7731	NYSE	NI	Tue, Feb 7, 2023	27.12	27.34	26.87	27.23
7730	NYSE	NI	Mon, Feb 6, 2023	27.00	27.32	26.81	27.27
7729	NYSE	NI	Fri, Feb 3, 2023	27.62	27.68	26.67	27.06
7728	NYSE	NI	Thu, Feb 2, 2023	28.02	28.11	27.64	27.77
7727	NYSE	NI	Wed, Feb 1, 2023	27.62	28.08	27.53	27.86
7726	NYSE	NI	Tue, Jan 31, 2023	27.70	27.76	27.33	27.75
7725	NYSE	NI	Mon, Jan 30, 2023	27.43	27.83	27.41	27.55
7724	NYSE	NI	Fri, Jan 27, 2023	27.57	27.68	27.40	27.52
7723	NYSE	NI	Thu, Jan 26, 2023	27.52	27.68	27.36	27.54
7722	NYSE	NI	Wed, Jan 25, 2023	27.08	27.64	27.04	27.58
7721	NYSE	NI	Tue, Jan 24, 2023	26.93	27.42	26.86	27.32
7720	NYSE	NI	Mon, Jan 23, 2023	27.14	27.37	26.92	27.09
7719	NYSE	NI	Fri, Jan 20, 2023	26.80	27.23	26.54	27.21
7718	NYSE	NI	Thu, Jan 19, 2023	26.98	27.03	26.77	26.83
7717	NYSE	NI	Wed, Jan 18, 2023	27.73	27.73	27.01	27.04
7716	NYSE	NI	Tue, Jan 17, 2023	27.95	28.06	27.60	27.62
7715	NYSE	NI	Fri, Jan 13, 2023	27.71	27.97	27.58	27.79
7714	NYSE	NI	Thu, Jan 12, 2023	27.94	28.19	27.83	27.90
7713	NYSE	NI	Wed, Jan 11, 2023	27.61	28.12	27.61	27.93
7712	NYSE	NI	Tue, Jan 10, 2023	27.83	27.86	27.23	27.56
7711	NYSE	NI	Mon, Jan 9, 2023	27.59	28.08	27.53	27.88
7710	NYSE	NI	Fri, Jan 6, 2023	27.42	27.80	27.37	27.61
7709	NYSE	NI	Thu, Jan 5, 2023	27.49	27.60	27.09	27.13
7708	NYSE	NI	Wed, Jan 4, 2023	27.59	28.00	27.57	27.78
7707	NYSE	NI	Tue, Jan 3, 2023	27.50	27.58	26.99	27.44
7706	NYSE	NI	Fri, Dec 30, 2022	27.82	27.87	27.23	27.42
7705	NYSE	NI	Thu, Dec 29, 2022	27.64	27.92	27.64	27.84
7704	NYSE	NI	Wed, Dec 28, 2022	27.78	28.02	27.52	27.55
7703	NYSE	NI	Tue, Dec 27, 2022	27.74	27.88	27.55	27.80
7702	NYSE	NI	Fri, Dec 23, 2022	27.33	27.71	27.33	27.71
7701	NYSE	NI	Thu, Dec 22, 2022	27.48	27.48	26.92	27.42
7700	NYSE	NI	Wed, Dec 21, 2022	27.18	27.55	27.18	27.55
7699	NYSE	NI	Tue, Dec 20, 2022	27.00	27.29	26.91	27.07
7698	NYSE	NI	Mon, Dec 19, 2022	27.21	27.35	26.97	27.05
7697	NYSE	NI	Fri, Dec 16, 2022	27.17	27.23	26.59	27.19
7696	NYSE	NI	Thu, Dec 15, 2022	27.68	27.77	27.27	27.44
7695	NYSE	NI	Wed, Dec 14, 2022	28.01	28.36	27.69	27.82
7694	NYSE	NI	Tue, Dec 13, 2022	28.46	28.58	27.72	27.93
7693	NYSE	NI	Mon, Dec 12, 2022	27.57	28.08	27.35	28.08
7692	NYSE	NI	Fri, Dec 9, 2022	27.65	27.80	27.33	27.39
7691	NYSE	NI	Thu, Dec 8, 2022	27.64	27.84	27.51	27.77
7690	NYSE	NI	Wed, Dec 7, 2022	27.78	27.89	27.51	27.67
7689	NYSE	NI	Tue, Dec 6, 2022	27.57	27.86	27.38	27.84
7688	NYSE	NI	Mon, Dec 5, 2022	27.28	27.58	27.18	27.51
7687	NYSE	NI	Fri, Dec 2, 2022	27.52	27.72	27.29	27.57
7686	NYSE	NI	Thu, Dec 1, 2022	28.09	28.24	27.68	27.75
7685	NYSE	NI	Wed, Nov 30, 2022	27.17	28.10	27.06	27.94
7684	NYSE	NI	Tue, Nov 29, 2022	27.09	27.29	26.89	27.23
7683	NYSE	NI	Mon, Nov 28, 2022	27.05	27.33	26.85	27.22
7682	NYSE	NI	Fri, Nov 25, 2022	27.25	27.35	27.12	27.29
7681	NYSE	NI	Wed, Nov 23, 2022	26.77	27.23	26.69	27.18
7680	NYSE	NI	Tue, Nov 22, 2022	26.62	26.85	26.46	26.80
7679	NYSE	NI	Mon, Nov 21, 2022	26.41	26.72	26.28	26.55
7678	NYSE	NI	Fri, Nov 18, 2022	25.83	26.43	25.83	26.32
7677	NYSE	NI	Thu, Nov 17, 2022	25.70	26.01	25.33	25.56
7676	NYSE	NI	Wed, Nov 16, 2022	25.66	26.22	25.66	26.00
7675	NYSE	NI	Tue, Nov 15, 2022	26.16	26.25	25.33	25.68
7674	NYSE	NI	Mon, Nov 14, 2022	25.90	26.15	25.63	25.76
7673	NYSE	NI	Fri, Nov 11, 2022	26.02	26.12	25.56	25.81
7672	NYSE	NI	Thu, Nov 10, 2022	25.54	26.14	25.29	26.09
7671	NYSE	NI	Wed, Nov 9, 2022	25.03	25.56	24.89	24.89
7670	NYSE	NI	Tue, Nov 8, 2022	24.43	25.24	24.42	24.93
7669	NYSE	NI	Mon, Nov 7, 2022	25.65	25.80	23.79	24.37
7668	NYSE	NI	Fri, Nov 4, 2022	25.68	26.26	25.61	25.89
7667	NYSE	NI	Thu, Nov 3, 2022	25.42	25.85	25.15	25.66
7666	NYSE	NI	Wed, Nov 2, 2022	25.80	26.16	25.44	25.62
7665	NYSE	NI	Tue, Nov 1, 2022	25.86	25.98	25.55	25.83
7664	NYSE	NI	Mon, Oct 31, 2022	25.80	25.97	25.49	25.69
7663	NYSE	NI	Fri, Oct 28, 2022	25.32	25.92	25.23	25.89
7662	NYSE	NI	Thu, Oct 27, 2022	25.46	25.78	25.31	25.14
7661	NYSE	NI	Wed, Oct 26, 2022	25.28	25.37	24.94	25.17
7660	NYSE	NI	Tue, Oct 25, 2022	24.65	25.19	24.56	25.13
7659	NYSE	NI	Mon, Oct 24, 2022	24.70	24.91	24.48	24.67
7658	NYSE	NI	Fri, Oct 21, 2022	24.27	24.66	24.08	24.49
7657	NYSE	NI	Thu, Oct 20, 2022	24.80	24.83	24.08	24.15
7656	NYSE	NI	Wed, Oct 19, 2022	24.95	25.27	24.72	24.88
7655	NYSE	NI	Tue, Oct 18, 2022	25.19	25.53	25.15	25.27
7654	NYSE	NI	Mon, Oct 17, 2022	24.84	25.34	24.78	24.89
7653	NYSE	NI	Fri, Oct 14, 2022	25.40	25.50	24.30	24.49
7652	NYSE	NI	Thu, Oct 13, 2022	23.90	25.25	23.78	25.24
7651	NYSE	NI	Wed, Oct 12, 2022	24.86	24.86	24.16	24.19
7650	NYSE	NI	Tue, Oct 11, 2022	24.44	25.36	24.34	24.87
7649	NYSE	NI	Mon, Oct 10, 2022	24.60	24.85	24.44	24.52
7648	NYSE	NI	Fri, Oct 7, 2022	25.08	25.20	24.34	24.51
7647	NYSE	NI	Thu, Oct 6, 2022	26.04	26.04	25.05	25.10
7646	NYSE	NI	Wed, Oct 5, 2022	26.55	26.55	25.92	26.16
7645	NYSE	NI	Tue, Oct 4, 2022	26.16	26.92	26.01	26.90
7644	NYSE	NI	Mon, Oct 3, 2022	25.74	26.47	25.43	26.01
7643	NYSE	NI	Fri, Sep 30, 2022	26.17	26.23	25.10	25.19
7642	NYSE	NI	Thu, Sep 29, 2022	27.05	27.13	25.76	25.97
7641	NYSE	NI	Wed, Sep 28, 2022	27.24	27.55	26.95	27.22
7640	NYSE	NI	Tue, Sep 27, 2022	27.55	27.61	26.73	26.86
7639	NYSE	NI	Mon, Sep 26, 2022	27.87	28.05	27.21	27.37
7638	NYSE	NI	Fri, Sep 23, 2022	28.35	28.41	27.63	28.04
7637	NYSE	NI	Thu, Sep 22, 2022	28.42	28.78	28.16	28.62
7636	NYSE	NI	Wed, Sep 21, 2022	29.17	29.44	28.41	28.41
7635	NYSE	NI	Tue, Sep 20, 2022	29.10	29.20	28.57	28.86
7634	NYSE	NI	Mon, Sep 19, 2022	28.76	29.31	28.61	29.29
7633	NYSE	NI	Fri, Sep 16, 2022	28.81	29.11	28.74	28.83
7632	NYSE	NI	Thu, Sep 15, 2022	29.66	29.66	28.86	28.96
7631	NYSE	NI	Wed, Sep 14, 2022	29.73	30.05	29.70	29.86
7630	NYSE	NI	Tue, Sep 13, 2022	30.29	30.42	29.58	29.73
7629	NYSE	NI	Mon, Sep 12, 2022	30.52	30.83	30.39	30.58
7628	NYSE	NI	Fri, Sep 9, 2022	30.44	30.73	30.27	30.46
7627	NYSE	NI	Thu, Sep 8, 2022	30.30	30.44	30.08	30.24
7626	NYSE	NI	Wed, Sep 7, 2022	29.76	30.45	29.70	30.44
7625	NYSE	NI	Tue, Sep 6, 2022	29.62	29.99	29.47	29.52
7624	NYSE	NI	Fri, Sep 2, 2022	29.82	30.15	29.45	29.55
7623	NYSE	NI	Thu, Sep 1, 2022	29.48	29.86	29.35	29.73
7622	NYSE	NI	Wed, Aug 31, 2022	29.74	29.83	29.49	29.51
7621	NYSE	NI	Tue, Aug 30, 2022	30.34	30.40	29.66	29.74
7620	NYSE	NI	Mon, Aug 29, 2022	30.03	30.58	29.82	30.34
7619	NYSE	NI	Fri, Aug 26, 2022	30.73	30.81	30.10	30.18
7618	NYSE	NI	Thu, Aug 25, 2022	31.05	31.06	30.72	30.73
7617	NYSE	NI	Wed, Aug 24, 2022	30.71	31.04	30.61	30.94
7616	NYSE	NI	Tue, Aug 23, 2022	31.32	31.32	30.65	30.77
7615	NYSE	NI	Mon, Aug 22, 2022	31.39	31.49	31.09	31.21
7614	NYSE	NI	Fri, Aug 19, 2022	31.74	31.87	31.46	31.54
7613	NYSE	NI	Thu, Aug 18, 2022	31.77	31.86	31.50	31.71
7612	NYSE	NI	Wed, Aug 17, 2022	31.55	31.75	31.35	31.69
7611	NYSE	NI	Tue, Aug 16, 2022	31.37	31.63	31.23	31.58
7610	NYSE	NI	Mon, Aug 15, 2022	31.18	31.39	30.91	31.36
7609	NYSE	NI	Fri, Aug 12, 2022	30.62	31.16	30.59	31.14
7608	NYSE	NI	Thu, Aug 11, 2022	30.47	30.74	30.31	30.42
7607	NYSE	NI	Wed, Aug 10, 2022	30.47	30.70	30.26	30.43
7606	NYSE	NI	Tue, Aug 9, 2022	30.06	30.52	30.05	30.34
7605	NYSE	NI	Mon, Aug 8, 2022	29.67	30.06	29.67	29.90
7604	NYSE	NI	Fri, Aug 5, 2022	29.77	29.81	29.15	29.47
7603	NYSE	NI	Thu, Aug 4, 2022	30.37	30.37	29.79	29.85
7602	NYSE	NI	Wed, Aug 3, 2022	29.80	30.36	28.98	30.27
7601	NYSE	NI	Tue, Aug 2, 2022	30.53	30.57	30.07	30.10
7600	NYSE	NI	Mon, Aug 1, 2022	30.37	30.57	30.03	30.34
7599	NYSE	NI	Fri, Jul 29, 2022	29.87	30.46	29.87	30.40
7598	NYSE	NI	Thu, Jul 28, 2022	29.40	29.97	29.22	29.93
7597	NYSE	NI	Wed, Jul 27, 2022	29.25	29.43	29.07	29.08
7596	NYSE	NI	Tue, Jul 26, 2022	29.11	29.35	29.03	29.20
7595	NYSE	NI	Mon, Jul 25, 2022	28.44	29.03	28.32	29.03
7594	NYSE	NI	Fri, Jul 22, 2022	28.23	28.55	28.19	28.44
7593	NYSE	NI	Thu, Jul 21, 2022	28.20	28.25	27.87	28.09
7592	NYSE	NI	Wed, Jul 20, 2022	28.49	28.70	28.02	28.29
7591	NYSE	NI	Tue, Jul 19, 2022	28.56	28.73	28.47	28.50
7590	NYSE	NI	Mon, Jul 18, 2022	28.72	28.85	28.36	28.39
7589	NYSE	NI	Fri, Jul 15, 2022	28.92	28.97	28.41	28.78
7588	NYSE	NI	Thu, Jul 14, 2022	28.14	28.77	28.04	28.71
7587	NYSE	NI	Wed, Jul 13, 2022	28.41	28.83	28.26	28.61
7586	NYSE	NI	Tue, Jul 12, 2022	28.58	29.09	28.52	28.68
7585	NYSE	NI	Mon, Jul 11, 2022	28.36	28.82	28.36	28.80
7584	NYSE	NI	Fri, Jul 8, 2022	28.54	28.64	28.31	28.47
7583	NYSE	NI	Thu, Jul 7, 2022	29.14	29.31	28.47	28.50
7582	NYSE	NI	Wed, Jul 6, 2022	28.69	29.37	28.61	29.07
7581	NYSE	NI	Tue, Jul 5, 2022	29.90	29.96	28.27	28.55
7580	NYSE	NI	Fri, Jul 1, 2022	29.60	30.12	29.36	30.05
7579	NYSE	NI	Thu, Jun 30, 2022	29.26	29.81	29.16	29.49
7578	NYSE	NI	Wed, Jun 29, 2022	29.41	29.61	29.31	29.46
7577	NYSE	NI	Tue, Jun 28, 2022	29.35	29.77	29.24	29.35
7576	NYSE	NI	Mon, Jun 27, 2022	28.52	29.18	28.38	29.16
7575	NYSE	NI	Fri, Jun 24, 2022	27.98	28.76	27.85	28.62
7574	NYSE	NI	Thu, Jun 23, 2022	27.49	27.85	27.44	27.81
7573	NYSE	NI	Wed, Jun 22, 2022	26.78	27.49	26.78	27.39
7572	NYSE	NI	Tue, Jun 21, 2022	26.81	27.19	26.66	26.98
7571	NYSE	NI	Fri, Jun 17, 2022	27.19	27.40	26.37	26.66
7570	NYSE	NI	Thu, Jun 16, 2022	27.26	27.33	26.90	27.17
7569	NYSE	NI	Wed, Jun 15, 2022	27.80	28.18	27.40	27.72
7568	NYSE	NI	Tue, Jun 14, 2022	28.57	28.65	27.29	27.60
7567	NYSE	NI	Mon, Jun 13, 2022	29.69	29.76	28.37	28.54
7566	NYSE	NI	Fri, Jun 10, 2022	29.89	30.42	29.76	30.05
7565	NYSE	NI	Thu, Jun 9, 2022	31.02	31.12	30.22	30.23
7564	NYSE	NI	Wed, Jun 8, 2022	31.61	31.61	30.99	31.03
7563	NYSE	NI	Tue, Jun 7, 2022	31.73	31.87	31.39	31.77
7562	NYSE	NI	Mon, Jun 6, 2022	31.69	32.08	31.62	31.76
7561	NYSE	NI	Fri, Jun 3, 2022	31.32	31.63	31.26	31.42
7560	NYSE	NI	Thu, Jun 2, 2022	31.47	31.47	30.75	31.41
7559	NYSE	NI	Wed, Jun 1, 2022	31.55	31.55	31.02	31.34
7558	NYSE	NI	Tue, May 31, 2022	31.47	31.66	31.23	31.45
7557	NYSE	NI	Fri, May 27, 2022	31.43	31.78	31.43	31.76
7556	NYSE	NI	Thu, May 26, 2022	31.61	31.73	31.49	31.54
7555	NYSE	NI	Wed, May 25, 2022	31.25	31.57	31.19	31.44
7554	NYSE	NI	Tue, May 24, 2022	30.81	31.24	30.57	31.24
7553	NYSE	NI	Mon, May 23, 2022	30.62	30.90	30.34	30.75
7552	NYSE	NI	Fri, May 20, 2022	30.40	30.51	29.94	30.28
7551	NYSE	NI	Thu, May 19, 2022	30.44	30.49	30.02	30.31
7550	NYSE	NI	Wed, May 18, 2022	30.89	31.03	30.47	30.56
7549	NYSE	NI	Tue, May 17, 2022	30.57	30.81	30.20	30.75
7548	NYSE	NI	Mon, May 16, 2022	30.43	30.55	30.31	30.43
7547	NYSE	NI	Fri, May 13, 2022	29.79	30.33	29.66	30.32
7546	NYSE	NI	Thu, May 12, 2022	29.74	29.76	29.06	29.61
7545	NYSE	NI	Wed, May 11, 2022	29.36	30.16	29.33	29.67
7544	NYSE	NI	Tue, May 10, 2022	29.49	29.93	29.07	29.32
7543	NYSE	NI	Mon, May 9, 2022	29.34	29.83	29.07	29.44
7542	NYSE	NI	Fri, May 6, 2022	29.12	29.62	28.97	29.49
7541	NYSE	NI	Thu, May 5, 2022	29.54	29.69	29.14	29.31
7540	NYSE	NI	Wed, May 4, 2022	29.28	29.80	29.06	29.67
7539	NYSE	NI	Tue, May 3, 2022	28.87	29.36	28.81	28.96
7538	NYSE	NI	Mon, May 2, 2022	29.22	29.30	28.37	28.73
7537	NYSE	NI	Fri, Apr 29, 2022	29.86	29.91	29.07	29.12
7536	NYSE	NI	Thu, Apr 28, 2022	30.00	30.26	29.80	30.06
7535	NYSE	NI	Wed, Apr 27, 2022	30.29	30.47	29.81	29.88
7534	NYSE	NI	Tue, Apr 26, 2022	30.44	30.92	30.19	30.20
7533	NYSE	NI	Mon, Apr 25, 2022	30.81	30.84	30.07	30.58
7532	NYSE	NI	Fri, Apr 22, 2022	31.35	31.40	30.84	30.87
7531	NYSE	NI	Thu, Apr 21, 2022	32.05	32.30	31.34	31.39
7530	NYSE	NI	Wed, Apr 20, 2022	32.07	32.30	31.90	32.10
7529	NYSE	NI	Tue, Apr 19, 2022	31.88	32.01	31.62	31.77
7528	NYSE	NI	Mon, Apr 18, 2022	31.84	32.04	31.55	31.74
7527	NYSE	NI	Thu, Apr 14, 2022	31.77	31.95	31.62	31.75
7526	NYSE	NI	Wed, Apr 13, 2022	32.06	32.11	31.65	31.68
7525	NYSE	NI	Tue, Apr 12, 2022	31.80	32.23	31.62	32.11
7524	NYSE	NI	Mon, Apr 11, 2022	32.11	32.26	31.80	31.89
7523	NYSE	NI	Fri, Apr 8, 2022	32.29	32.34	31.96	32.05
7522	NYSE	NI	Thu, Apr 7, 2022	32.43	32.43	31.79	32.11
7521	NYSE	NI	Wed, Apr 6, 2022	31.96	32.59	31.93	32.46
7520	NYSE	NI	Tue, Apr 5, 2022	31.79	32.20	31.71	31.86
7519	NYSE	NI	Mon, Apr 4, 2022	31.89	31.93	31.33	31.72
7518	NYSE	NI	Fri, Apr 1, 2022	31.72	32.09	31.44	32.08
7517	NYSE	NI	Thu, Mar 31, 2022	31.51	31.99	31.50	31.80
7516	NYSE	NI	Wed, Mar 30, 2022	31.47	31.62	31.27	31.61
7515	NYSE	NI	Tue, Mar 29, 2022	31.01	31.46	30.89	31.43
7514	NYSE	NI	Mon, Mar 28, 2022	31.10	31.25	30.91	31.05
7513	NYSE	NI	Fri, Mar 25, 2022	30.65	31.18	30.61	31.14
7512	NYSE	NI	Thu, Mar 24, 2022	30.25	30.62	30.16	30.54
7511	NYSE	NI	Wed, Mar 23, 2022	30.30	30.42	29.88	30.25
7510	NYSE	NI	Tue, Mar 22, 2022	30.51	30.56	30.15	30.22
7509	NYSE	NI	Mon, Mar 21, 2022	30.16	30.65	30.09	30.36
7508	NYSE	NI	Fri, Mar 18, 2022	30.15	30.30	29.88	30.09
7507	NYSE	NI	Thu, Mar 17, 2022	30.07	30.41	30.04	30.14
7506	NYSE	NI	Wed, Mar 16, 2022	29.84	30.15	29.61	30.09
7505	NYSE	NI	Tue, Mar 15, 2022	29.93	29.95	29.52	29.85
7504	NYSE	NI	Mon, Mar 14, 2022	30.09	30.15	29.42	29.61
7503	NYSE	NI	Fri, Mar 11, 2022	29.89	30.25	29.77	29.79
7502	NYSE	NI	Thu, Mar 10, 2022	29.45	30.03	29.40	29.92
7501	NYSE	NI	Wed, Mar 9, 2022	29.97	30.14	29.65	29.65
7500	NYSE	NI	Tue, Mar 8, 2022	30.23	30.29	29.55	29.61
7499	NYSE	NI	Mon, Mar 7, 2022	30.50	30.54	29.98	30.11
7498	NYSE	NI	Fri, Mar 4, 2022	29.58	30.50	29.48	30.48
7497	NYSE	NI	Thu, Mar 3, 2022	29.29	29.82	29.25	29.67
7496	NYSE	NI	Wed, Mar 2, 2022	28.58	29.26	28.57	29.19
7495	NYSE	NI	Tue, Mar 1, 2022	28.99	29.19	28.40	28.65
7494	NYSE	NI	Mon, Feb 28, 2022	28.66	29.05	28.66	28.93
7493	NYSE	NI	Fri, Feb 25, 2022	28.68	29.07	28.45	28.98
7492	NYSE	NI	Thu, Feb 24, 2022	28.04	28.42	27.89	28.33
7491	NYSE	NI	Wed, Feb 23, 2022	28.31	29.21	27.90	28.21
7490	NYSE	NI	Tue, Feb 22, 2022	28.53	28.62	28.12	28.36
7489	NYSE	NI	Fri, Feb 18, 2022	28.43	28.80	28.24	28.45
7488	NYSE	NI	Thu, Feb 17, 2022	28.30	28.61	28.09	28.57
7487	NYSE	NI	Wed, Feb 16, 2022	28.27	28.56	28.04	28.40
7486	NYSE	NI	Tue, Feb 15, 2022	28.15	28.75	28.14	28.26
7485	NYSE	NI	Mon, Feb 14, 2022	28.85	28.91	28.10	28.41
7484	NYSE	NI	Fri, Feb 11, 2022	28.55	28.93	28.37	28.76
7483	NYSE	NI	Thu, Feb 10, 2022	28.73	29.00	28.35	28.50
7482	NYSE	NI	Wed, Feb 9, 2022	29.08	29.14	28.74	29.02
7481	NYSE	NI	Tue, Feb 8, 2022	28.96	29.25	28.79	28.90
7480	NYSE	NI	Mon, Feb 7, 2022	28.95	29.25	28.67	28.79
7479	NYSE	NI	Fri, Feb 4, 2022	29.46	29.71	28.96	29.12
7478	NYSE	NI	Thu, Feb 3, 2022	29.57	30.19	29.43	29.74
7477	NYSE	NI	Wed, Feb 2, 2022	28.89	29.66	28.89	29.60
7476	NYSE	NI	Tue, Feb 1, 2022	29.16	29.35	28.57	28.83
7475	NYSE	NI	Mon, Jan 31, 2022	29.02	29.22	28.70	29.18
7474	NYSE	NI	Fri, Jan 28, 2022	28.25	29.27	28.25	29.27
7473	NYSE	NI	Thu, Jan 27, 2022	27.67	28.13	27.56	27.97
7472	NYSE	NI	Wed, Jan 26, 2022	27.15	27.64	27.04	27.33
7471	NYSE	NI	Tue, Jan 25, 2022	27.01	27.30	26.76	27.14
7470	NYSE	NI	Mon, Jan 24, 2022	27.30	27.53	26.41	27.04
7469	NYSE	NI	Fri, Jan 21, 2022	27.99	28.07	27.45	27.53
7468	NYSE	NI	Thu, Jan 20, 2022	27.97	28.21	27.79	27.84
7467	NYSE	NI	Wed, Jan 19, 2022	28.16	28.25	27.77	27.94
7466	NYSE	NI	Tue, Jan 18, 2022	28.21	28.30	27.82	28.16
7465	NYSE	NI	Fri, Jan 14, 2022	28.28	28.40	28.13	28.33
7464	NYSE	NI	Thu, Jan 13, 2022	27.96	28.44	27.91	28.33
7463	NYSE	NI	Wed, Jan 12, 2022	27.70	28.02	27.62	27.95
7462	NYSE	NI	Tue, Jan 11, 2022	27.76	27.85	27.36	27.81
7461	NYSE	NI	Mon, Jan 10, 2022	27.87	28.02	27.64	27.77
7460	NYSE	NI	Fri, Jan 7, 2022	27.65	27.97	27.42	27.87
7459	NYSE	NI	Thu, Jan 6, 2022	27.86	27.89	27.61	27.65
7458	NYSE	NI	Wed, Jan 5, 2022	27.75	27.97	27.62	27.77
7457	NYSE	NI	Tue, Jan 4, 2022	27.58	27.88	27.51	27.62
7456	NYSE	NI	Mon, Jan 3, 2022	27.60	27.63	27.20	27.52
7455	NYSE	NI	Fri, Dec 31, 2021	27.54	27.75	27.47	27.61
7454	NYSE	NI	Thu, Dec 30, 2021	27.79	27.85	27.42	27.55
7453	NYSE	NI	Wed, Dec 29, 2021	27.44	27.70	27.29	27.70
7452	NYSE	NI	Tue, Dec 28, 2021	27.08	27.36	27.08	27.36
7451	NYSE	NI	Mon, Dec 27, 2021	26.86	27.11	26.80	27.07
7450	NYSE	NI	Thu, Dec 23, 2021	26.99	27.09	26.84	26.87
7449	NYSE	NI	Wed, Dec 22, 2021	26.77	26.98	26.71	26.92
7448	NYSE	NI	Tue, Dec 21, 2021	27.20	27.30	26.77	26.82
7447	NYSE	NI	Mon, Dec 20, 2021	26.64	27.07	26.52	27.03
7446	NYSE	NI	Fri, Dec 17, 2021	26.77	27.06	26.74	26.88
7445	NYSE	NI	Thu, Dec 16, 2021	26.62	27.12	26.60	26.91
7444	NYSE	NI	Wed, Dec 15, 2021	26.31	26.62	26.18	26.60
7443	NYSE	NI	Tue, Dec 14, 2021	26.30	26.47	26.14	26.21
7442	NYSE	NI	Mon, Dec 13, 2021	25.97	26.38	25.91	26.27
7441	NYSE	NI	Fri, Dec 10, 2021	25.99	26.05	25.80	25.93
7440	NYSE	NI	Thu, Dec 9, 2021	25.86	26.00	25.69	25.85
7439	NYSE	NI	Wed, Dec 8, 2021	25.89	26.01	25.77	25.81
7438	NYSE	NI	Tue, Dec 7, 2021	25.64	26.00	25.52	25.83
7437	NYSE	NI	Mon, Dec 6, 2021	25.31	25.82	25.25	25.68
7436	NYSE	NI	Fri, Dec 3, 2021	24.97	25.16	24.78	25.10
7435	NYSE	NI	Thu, Dec 2, 2021	24.49	25.04	24.43	24.82
7434	NYSE	NI	Wed, Dec 1, 2021	24.76	25.14	24.38	24.40
7433	NYSE	NI	Tue, Nov 30, 2021	25.07	25.11	24.49	24.51
7432	NYSE	NI	Mon, Nov 29, 2021	25.13	25.33	24.81	25.25
7431	NYSE	NI	Fri, Nov 26, 2021	25.23	25.34	24.94	24.99
7430	NYSE	NI	Wed, Nov 24, 2021	25.58	25.62	25.41	25.47
7429	NYSE	NI	Tue, Nov 23, 2021	25.57	25.86	25.41	25.54
7428	NYSE	NI	Mon, Nov 22, 2021	25.25	25.59	25.09	25.47
7427	NYSE	NI	Fri, Nov 19, 2021	25.08	25.24	24.95	25.22
7426	NYSE	NI	Thu, Nov 18, 2021	25.31	25.41	25.05	25.12
7425	NYSE	NI	Wed, Nov 17, 2021	25.15	25.33	25.11	25.29
7424	NYSE	NI	Tue, Nov 16, 2021	25.65	25.68	25.26	25.28
7423	NYSE	NI	Mon, Nov 15, 2021	25.27	25.57	25.18	25.54
7422	NYSE	NI	Fri, Nov 12, 2021	25.05	25.21	24.98	25.08
7421	NYSE	NI	Thu, Nov 11, 2021	25.30	25.30	24.94	25.09
7420	NYSE	NI	Wed, Nov 10, 2021	25.14	25.39	25.10	25.31
7419	NYSE	NI	Tue, Nov 9, 2021	25.12	25.21	24.98	25.03
7418	NYSE	NI	Mon, Nov 8, 2021	25.36	25.38	24.86	25.07
7417	NYSE	NI	Fri, Nov 5, 2021	25.23	25.46	25.12	25.31
7416	NYSE	NI	Thu, Nov 4, 2021	25.36	25.37	24.77	25.07
7415	NYSE	NI	Wed, Nov 3, 2021	24.91	25.61	24.83	25.29
7414	NYSE	NI	Tue, Nov 2, 2021	24.93	24.94	24.62	24.74
7413	NYSE	NI	Mon, Nov 1, 2021	24.65	24.90	24.60	24.83
7412	NYSE	NI	Fri, Oct 29, 2021	24.59	24.80	24.54	24.67
7411	NYSE	NI	Thu, Oct 28, 2021	24.67	24.70	24.55	24.68
7410	NYSE	NI	Wed, Oct 27, 2021	25.00	25.04	24.77	24.62
7409	NYSE	NI	Tue, Oct 26, 2021	25.00	25.14	24.90	24.96
7408	NYSE	NI	Mon, Oct 25, 2021	25.00	25.09	24.83	24.97
7407	NYSE	NI	Fri, Oct 22, 2021	24.91	25.14	24.87	25.05
7406	NYSE	NI	Thu, Oct 21, 2021	24.90	25.01	24.82	24.90
7405	NYSE	NI	Wed, Oct 20, 2021	24.73	25.04	24.69	24.91
7404	NYSE	NI	Tue, Oct 19, 2021	24.61	24.66	24.47	24.64
7403	NYSE	NI	Mon, Oct 18, 2021	24.76	24.79	24.44	24.51
7402	NYSE	NI	Fri, Oct 15, 2021	24.90	25.01	24.75	24.88
7401	NYSE	NI	Thu, Oct 14, 2021	24.76	25.06	24.72	24.90
7400	NYSE	NI	Wed, Oct 13, 2021	24.60	24.81	24.50	24.69
7399	NYSE	NI	Tue, Oct 12, 2021	24.30	24.51	24.24	24.36
7398	NYSE	NI	Mon, Oct 11, 2021	24.43	24.53	24.27	24.34
7397	NYSE	NI	Fri, Oct 8, 2021	24.51	24.63	24.41	24.43
7396	NYSE	NI	Thu, Oct 7, 2021	24.67	24.83	24.50	24.56
7395	NYSE	NI	Wed, Oct 6, 2021	24.26	24.70	24.02	24.65
7394	NYSE	NI	Tue, Oct 5, 2021	24.57	24.63	24.26	24.39
7393	NYSE	NI	Mon, Oct 4, 2021	24.34	24.73	24.27	24.59
7392	NYSE	NI	Fri, Oct 1, 2021	24.42	24.48	24.18	24.30
7391	NYSE	NI	Thu, Sep 30, 2021	24.31	24.38	24.07	24.23
7390	NYSE	NI	Wed, Sep 29, 2021	23.88	24.33	23.77	24.23
7389	NYSE	NI	Tue, Sep 28, 2021	23.89	24.04	23.65	23.84
7388	NYSE	NI	Mon, Sep 27, 2021	24.12	24.42	23.82	23.88
7387	NYSE	NI	Fri, Sep 24, 2021	23.94	24.13	23.82	24.01
7386	NYSE	NI	Thu, Sep 23, 2021	24.17	24.29	23.88	23.91
7385	NYSE	NI	Wed, Sep 22, 2021	24.10	24.30	23.94	24.13
7384	NYSE	NI	Tue, Sep 21, 2021	24.01	24.22	23.91	24.00
7383	NYSE	NI	Mon, Sep 20, 2021	23.92	24.22	23.67	23.93
7382	NYSE	NI	Fri, Sep 17, 2021	24.11	24.19	23.97	24.03
7381	NYSE	NI	Thu, Sep 16, 2021	24.29	24.47	24.02	24.05
7380	NYSE	NI	Wed, Sep 15, 2021	24.31	24.52	24.17	24.19
7379	NYSE	NI	Tue, Sep 14, 2021	24.79	24.88	24.20	24.31
7378	NYSE	NI	Mon, Sep 13, 2021	24.74	25.08	24.60	24.71
7377	NYSE	NI	Fri, Sep 10, 2021	25.04	25.12	24.59	24.61
7376	NYSE	NI	Thu, Sep 9, 2021	25.12	25.17	25.02	25.04
7375	NYSE	NI	Wed, Sep 8, 2021	24.62	25.23	24.60	25.10
7374	NYSE	NI	Tue, Sep 7, 2021	24.96	25.02	24.66	24.72
7373	NYSE	NI	Fri, Sep 3, 2021	25.31	25.32	25.06	25.06
7372	NYSE	NI	Thu, Sep 2, 2021	25.26	25.41	25.24	25.38
7371	NYSE	NI	Wed, Sep 1, 2021	24.77	25.21	24.67	25.21
7370	NYSE	NI	Tue, Aug 31, 2021	24.71	24.88	24.54	24.65
7369	NYSE	NI	Mon, Aug 30, 2021	24.81	24.89	24.65	24.76
7368	NYSE	NI	Fri, Aug 27, 2021	24.82	24.93	24.75	24.82
7367	NYSE	NI	Thu, Aug 26, 2021	24.98	25.10	24.67	24.77
7366	NYSE	NI	Wed, Aug 25, 2021	25.10	25.15	24.88	25.03
7365	NYSE	NI	Tue, Aug 24, 2021	25.28	25.29	24.90	25.18
7364	NYSE	NI	Mon, Aug 23, 2021	25.71	25.74	25.34	25.34
7363	NYSE	NI	Fri, Aug 20, 2021	25.48	25.76	25.33	25.71
7362	NYSE	NI	Thu, Aug 19, 2021	25.46	25.85	25.42	25.50
7361	NYSE	NI	Wed, Aug 18, 2021	25.75	25.75	25.41	25.47
7360	NYSE	NI	Tue, Aug 17, 2021	25.54	25.77	25.51	25.69
7359	NYSE	NI	Mon, Aug 16, 2021	25.51	25.76	25.38	25.64
7358	NYSE	NI	Fri, Aug 13, 2021	25.30	25.55	25.26	25.47
7357	NYSE	NI	Thu, Aug 12, 2021	25.40	25.47	25.21	25.29
7356	NYSE	NI	Wed, Aug 11, 2021	25.07	25.42	25.06	25.36
7355	NYSE	NI	Tue, Aug 10, 2021	25.21	25.24	25.02	25.07
7354	NYSE	NI	Mon, Aug 9, 2021	25.45	25.52	25.08	25.24
7353	NYSE	NI	Fri, Aug 6, 2021	25.50	25.71	25.39	25.40
7352	NYSE	NI	Thu, Aug 5, 2021	25.16	25.48	25.13	25.44
7351	NYSE	NI	Wed, Aug 4, 2021	25.21	25.31	24.84	25.25
7350	NYSE	NI	Tue, Aug 3, 2021	25.26	25.48	25.04	25.31
7349	NYSE	NI	Mon, Aug 2, 2021	24.82	25.26	24.79	25.13
7348	NYSE	NI	Fri, Jul 30, 2021	25.20	25.37	24.62	24.77
7347	NYSE	NI	Thu, Jul 29, 2021	25.39	25.45	25.14	25.20
7346	NYSE	NI	Wed, Jul 28, 2021	25.61	25.66	25.26	25.28
7345	NYSE	NI	Tue, Jul 27, 2021	25.21	25.68	25.10	25.60
7344	NYSE	NI	Mon, Jul 26, 2021	25.15	25.31	25.08	25.24
7343	NYSE	NI	Fri, Jul 23, 2021	24.96	25.28	24.90	25.21
7342	NYSE	NI	Thu, Jul 22, 2021	24.74	24.97	24.74	24.88
7341	NYSE	NI	Wed, Jul 21, 2021	25.19	25.29	24.78	24.79
7340	NYSE	NI	Tue, Jul 20, 2021	25.01	25.45	24.99	25.17
7339	NYSE	NI	Mon, Jul 19, 2021	25.58	25.77	24.62	24.96
7338	NYSE	NI	Fri, Jul 16, 2021	25.64	25.93	25.53	25.75
7337	NYSE	NI	Thu, Jul 15, 2021	25.09	25.60	25.03	25.56
7336	NYSE	NI	Wed, Jul 14, 2021	24.96	25.26	24.74	25.18
7335	NYSE	NI	Tue, Jul 13, 2021	25.19	25.25	24.95	24.97
7334	NYSE	NI	Mon, Jul 12, 2021	24.98	25.29	24.92	25.24
7333	NYSE	NI	Fri, Jul 9, 2021	25.11	25.17	24.83	25.14
7332	NYSE	NI	Thu, Jul 8, 2021	24.92	25.07	24.83	24.95
7331	NYSE	NI	Wed, Jul 7, 2021	24.78	25.08	24.66	25.03
7330	NYSE	NI	Tue, Jul 6, 2021	24.78	24.92	24.41	24.87
7329	NYSE	NI	Fri, Jul 2, 2021	24.84	24.86	24.58	24.83
7328	NYSE	NI	Thu, Jul 1, 2021	24.54	24.98	24.44	24.80
7327	NYSE	NI	Wed, Jun 30, 2021	24.66	24.72	24.34	24.50
7326	NYSE	NI	Tue, Jun 29, 2021	25.17	25.23	24.53	24.64
7325	NYSE	NI	Mon, Jun 28, 2021	25.18	25.29	25.05	25.16
7324	NYSE	NI	Fri, Jun 25, 2021	24.83	25.12	24.80	25.10
7323	NYSE	NI	Thu, Jun 24, 2021	24.86	24.95	24.66	24.84
7322	NYSE	NI	Wed, Jun 23, 2021	25.16	25.20	24.85	24.86
7321	NYSE	NI	Tue, Jun 22, 2021	25.39	25.48	25.12	25.15
7320	NYSE	NI	Mon, Jun 21, 2021	25.06	25.44	24.91	25.39
7319	NYSE	NI	Fri, Jun 18, 2021	25.62	25.72	24.96	25.02
7318	NYSE	NI	Thu, Jun 17, 2021	25.81	26.00	25.70	25.88
7317	NYSE	NI	Wed, Jun 16, 2021	26.24	26.33	25.78	25.81
7316	NYSE	NI	Tue, Jun 15, 2021	26.10	26.38	26.07	26.16
7315	NYSE	NI	Mon, Jun 14, 2021	26.00	26.16	25.83	26.03
7314	NYSE	NI	Fri, Jun 11, 2021	25.76	26.03	25.70	26.01
7313	NYSE	NI	Thu, Jun 10, 2021	25.63	25.87	25.56	25.75
7312	NYSE	NI	Wed, Jun 9, 2021	25.52	25.70	25.41	25.62
7311	NYSE	NI	Tue, Jun 8, 2021	25.57	25.63	25.20	25.42
7310	NYSE	NI	Mon, Jun 7, 2021	25.52	25.56	25.42	25.51
7309	NYSE	NI	Fri, Jun 4, 2021	25.49	25.63	25.40	25.49
7308	NYSE	NI	Thu, Jun 3, 2021	25.43	25.58	25.32	25.48
7307	NYSE	NI	Wed, Jun 2, 2021	25.52	25.68	25.35	25.55
7306	NYSE	NI	Tue, Jun 1, 2021	25.55	25.64	25.34	25.43
7305	NYSE	NI	Fri, May 28, 2021	25.67	25.74	25.45	25.50
7304	NYSE	NI	Thu, May 27, 2021	25.62	25.76	25.43	25.51
7303	NYSE	NI	Wed, May 26, 2021	25.37	25.53	25.32	25.46
7302	NYSE	NI	Tue, May 25, 2021	25.52	25.55	25.21	25.33
7301	NYSE	NI	Mon, May 24, 2021	25.48	25.68	25.42	25.56
7300	NYSE	NI	Fri, May 21, 2021	25.36	25.46	25.15	25.42
7299	NYSE	NI	Thu, May 20, 2021	25.17	25.44	25.15	25.32
7298	NYSE	NI	Wed, May 19, 2021	25.31	25.31	24.84	25.18
7297	NYSE	NI	Tue, May 18, 2021	25.40	25.44	25.19	25.25
7296	NYSE	NI	Mon, May 17, 2021	25.71	25.82	25.43	25.45
7295	NYSE	NI	Fri, May 14, 2021	25.78	25.99	25.74	25.75
7294	NYSE	NI	Thu, May 13, 2021	25.38	25.90	25.23	25.76
7293	NYSE	NI	Wed, May 12, 2021	25.88	25.89	25.36	25.40
7292	NYSE	NI	Tue, May 11, 2021	26.41	26.47	25.63	25.81
7291	NYSE	NI	Mon, May 10, 2021	26.08	26.60	26.00	26.47
7290	NYSE	NI	Fri, May 7, 2021	25.67	26.14	25.62	25.98
7289	NYSE	NI	Thu, May 6, 2021	25.93	26.00	25.71	25.76
7288	NYSE	NI	Wed, May 5, 2021	26.24	25.87	25.55	25.78
7287	NYSE	NI	Tue, May 4, 2021	26.01	26.11	25.64	25.94
7286	NYSE	NI	Mon, May 3, 2021	25.98	26.19	25.78	25.90
7285	NYSE	NI	Fri, Apr 30, 2021	25.89	26.02	25.71	26.02
7284	NYSE	NI	Thu, Apr 29, 2021	25.47	25.93	25.47	25.76
7283	NYSE	NI	Wed, Apr 28, 2021	25.62	25.78	25.40	25.39
7282	NYSE	NI	Tue, Apr 27, 2021	25.62	25.68	25.40	25.56
7281	NYSE	NI	Mon, Apr 26, 2021	25.84	25.84	25.58	25.67
7280	NYSE	NI	Fri, Apr 23, 2021	25.65	26.10	25.60	25.72
7279	NYSE	NI	Thu, Apr 22, 2021	26.09	26.24	25.89	25.90
7278	NYSE	NI	Wed, Apr 21, 2021	26.23	26.30	25.73	26.03
7277	NYSE	NI	Tue, Apr 20, 2021	25.83	26.28	25.74	26.18
7276	NYSE	NI	Mon, Apr 19, 2021	25.70	25.85	25.51	25.74
7275	NYSE	NI	Fri, Apr 16, 2021	25.65	25.91	25.60	25.62
7274	NYSE	NI	Thu, Apr 15, 2021	25.31	25.71	25.10	25.58
7273	NYSE	NI	Wed, Apr 14, 2021	24.60	25.40	24.55	25.26
7272	NYSE	NI	Tue, Apr 13, 2021	23.71	24.83	23.48	24.51
7271	NYSE	NI	Mon, Apr 12, 2021	24.78	24.87	24.64	24.75
7270	NYSE	NI	Fri, Apr 9, 2021	24.72	24.94	24.56	24.71
7269	NYSE	NI	Thu, Apr 8, 2021	24.70	24.78	24.51	24.65
7268	NYSE	NI	Wed, Apr 7, 2021	24.54	24.68	24.48	24.63
7267	NYSE	NI	Tue, Apr 6, 2021	24.29	24.54	24.22	24.52
7266	NYSE	NI	Mon, Apr 5, 2021	24.11	24.52	24.11	24.43
7265	NYSE	NI	Thu, Apr 1, 2021	24.06	24.11	23.82	24.07
7264	NYSE	NI	Wed, Mar 31, 2021	23.92	24.18	23.84	24.11
7263	NYSE	NI	Tue, Mar 30, 2021	24.09	24.09	23.73	23.99
7262	NYSE	NI	Mon, Mar 29, 2021	23.84	24.28	23.72	24.15
7261	NYSE	NI	Fri, Mar 26, 2021	24.37	24.37	23.55	23.80
7260	NYSE	NI	Thu, Mar 25, 2021	24.00	24.46	23.86	24.36
7259	NYSE	NI	Wed, Mar 24, 2021	23.43	24.08	23.37	23.88
7258	NYSE	NI	Tue, Mar 23, 2021	23.40	23.71	23.18	23.52
7257	NYSE	NI	Mon, Mar 22, 2021	24.04	24.04	23.14	23.42
7256	NYSE	NI	Fri, Mar 19, 2021	23.59	24.00	23.44	23.69
7255	NYSE	NI	Thu, Mar 18, 2021	23.43	23.81	23.27	23.57
7254	NYSE	NI	Wed, Mar 17, 2021	23.45	23.82	23.29	23.45
7253	NYSE	NI	Tue, Mar 16, 2021	22.98	23.49	22.95	23.45
7252	NYSE	NI	Mon, Mar 15, 2021	22.66	23.29	22.58	23.03
7251	NYSE	NI	Fri, Mar 12, 2021	22.33	22.74	22.28	22.55
7250	NYSE	NI	Thu, Mar 11, 2021	22.05	22.48	22.01	22.20
7249	NYSE	NI	Wed, Mar 10, 2021	22.03	22.30	21.94	22.13
7248	NYSE	NI	Tue, Mar 9, 2021	22.05	22.11	21.86	22.03
7247	NYSE	NI	Mon, Mar 8, 2021	21.98	22.16	21.79	22.04
7246	NYSE	NI	Fri, Mar 5, 2021	21.60	21.98	21.51	21.86
7245	NYSE	NI	Thu, Mar 4, 2021	21.64	21.95	21.35	21.50
7244	NYSE	NI	Wed, Mar 3, 2021	21.67	21.72	21.11	21.57
7243	NYSE	NI	Tue, Mar 2, 2021	22.02	22.03	21.65	21.77
7242	NYSE	NI	Mon, Mar 1, 2021	21.76	22.24	21.76	22.00
7241	NYSE	NI	Fri, Feb 26, 2021	22.26	22.26	21.54	21.60
7240	NYSE	NI	Thu, Feb 25, 2021	22.19	22.43	22.03	22.11
7239	NYSE	NI	Wed, Feb 24, 2021	22.60	22.64	22.17	22.18
7238	NYSE	NI	Tue, Feb 23, 2021	22.56	22.81	22.26	22.61
7237	NYSE	NI	Mon, Feb 22, 2021	22.80	22.90	22.03	22.38
7236	NYSE	NI	Fri, Feb 19, 2021	22.88	23.23	22.67	22.84
7235	NYSE	NI	Thu, Feb 18, 2021	22.69	23.04	22.52	22.84
7234	NYSE	NI	Wed, Feb 17, 2021	22.62	22.79	22.07	22.67
7233	NYSE	NI	Tue, Feb 16, 2021	22.44	22.68	22.33	22.38
7232	NYSE	NI	Fri, Feb 12, 2021	22.72	22.89	22.41	22.53
7231	NYSE	NI	Thu, Feb 11, 2021	22.40	22.77	22.40	22.75
7230	NYSE	NI	Wed, Feb 10, 2021	22.53	22.60	22.29	22.47
7229	NYSE	NI	Tue, Feb 9, 2021	22.40	22.44	22.04	22.36
7228	NYSE	NI	Mon, Feb 8, 2021	22.61	22.68	22.20	22.32
7227	NYSE	NI	Fri, Feb 5, 2021	22.85	22.95	22.64	22.58
7226	NYSE	NI	Thu, Feb 4, 2021	22.19	22.77	22.01	22.76
7225	NYSE	NI	Wed, Feb 3, 2021	22.43	22.49	22.11	22.26
7224	NYSE	NI	Tue, Feb 2, 2021	22.27	22.73	22.08	22.47
7223	NYSE	NI	Mon, Feb 1, 2021	22.17	22.31	22.01	22.22
7222	NYSE	NI	Fri, Jan 29, 2021	21.70	22.28	21.48	22.15
7221	NYSE	NI	Thu, Jan 28, 2021	21.40	22.65	21.27	22.17
7220	NYSE	NI	Wed, Jan 27, 2021	21.59	21.80	21.09	21.26
7219	NYSE	NI	Tue, Jan 26, 2021	22.09	22.13	21.66	21.71
7218	NYSE	NI	Mon, Jan 25, 2021	21.93	22.25	21.67	22.11
7217	NYSE	NI	Fri, Jan 22, 2021	21.81	22.00	21.63	21.93
7216	NYSE	NI	Thu, Jan 21, 2021	22.21	22.35	21.76	21.92
7215	NYSE	NI	Wed, Jan 20, 2021	22.29	22.57	22.25	22.38
7214	NYSE	NI	Tue, Jan 19, 2021	23.02	23.02	22.30	22.46
7213	NYSE	NI	Fri, Jan 15, 2021	21.85	23.05	21.73	22.93
7212	NYSE	NI	Thu, Jan 14, 2021	22.01	22.01	21.61	21.86
7211	NYSE	NI	Wed, Jan 13, 2021	21.86	22.19	21.64	22.01
7210	NYSE	NI	Tue, Jan 12, 2021	21.83	22.06	21.47	21.87
7209	NYSE	NI	Mon, Jan 11, 2021	21.71	21.97	21.65	21.88
7208	NYSE	NI	Fri, Jan 8, 2021	22.05	22.13	21.66	21.81
7207	NYSE	NI	Thu, Jan 7, 2021	23.06	23.14	22.07	22.13
7206	NYSE	NI	Wed, Jan 6, 2021	22.65	23.16	22.60	23.02
7205	NYSE	NI	Tue, Jan 5, 2021	22.58	22.69	22.32	22.52
7204	NYSE	NI	Mon, Jan 4, 2021	22.93	22.95	22.47	22.58
7203	NYSE	NI	Thu, Dec 31, 2020	22.59	22.96	22.48	22.94
7202	NYSE	NI	Wed, Dec 30, 2020	22.31	22.61	22.16	22.55
7201	NYSE	NI	Tue, Dec 29, 2020	22.32	22.57	22.27	22.34
7200	NYSE	NI	Mon, Dec 28, 2020	22.18	22.48	22.10	22.30
7199	NYSE	NI	Thu, Dec 24, 2020	21.90	22.13	21.63	22.09
7198	NYSE	NI	Wed, Dec 23, 2020	21.78	22.16	21.73	21.91
7197	NYSE	NI	Tue, Dec 22, 2020	21.54	21.74	21.18	21.71
7196	NYSE	NI	Mon, Dec 21, 2020	22.09	22.29	21.42	21.53
7195	NYSE	NI	Fri, Dec 18, 2020	22.81	22.93	22.30	22.40
7194	NYSE	NI	Thu, Dec 17, 2020	22.90	23.11	22.81	22.81
7193	NYSE	NI	Wed, Dec 16, 2020	23.31	23.47	22.77	22.80
7192	NYSE	NI	Tue, Dec 15, 2020	22.76	23.25	22.56	23.20
7191	NYSE	NI	Mon, Dec 14, 2020	23.13	23.39	22.65	22.65
7190	NYSE	NI	Fri, Dec 11, 2020	22.50	22.93	22.50	22.89
7189	NYSE	NI	Thu, Dec 10, 2020	23.13	23.19	22.46	22.57
7188	NYSE	NI	Wed, Dec 9, 2020	23.26	23.46	23.08	23.20
7187	NYSE	NI	Tue, Dec 8, 2020	23.78	23.90	23.19	23.21
7186	NYSE	NI	Mon, Dec 7, 2020	23.90	24.06	23.76	23.92
7185	NYSE	NI	Fri, Dec 4, 2020	24.38	24.47	23.97	24.00
7184	NYSE	NI	Thu, Dec 3, 2020	24.53	24.81	24.33	24.36
7183	NYSE	NI	Wed, Dec 2, 2020	24.41	24.70	24.31	24.62
7182	NYSE	NI	Tue, Dec 1, 2020	24.33	24.69	24.29	24.49
7181	NYSE	NI	Mon, Nov 30, 2020	24.36	24.50	24.03	24.20
7180	NYSE	NI	Fri, Nov 27, 2020	24.77	24.78	24.35	24.51
7179	NYSE	NI	Wed, Nov 25, 2020	24.95	24.98	24.56	24.90
7178	NYSE	NI	Tue, Nov 24, 2020	24.52	25.29	24.34	24.94
7177	NYSE	NI	Mon, Nov 23, 2020	23.92	24.47	23.87	24.31
7176	NYSE	NI	Fri, Nov 20, 2020	23.57	24.00	23.50	23.90
7175	NYSE	NI	Thu, Nov 19, 2020	23.86	23.93	23.46	23.60
7174	NYSE	NI	Wed, Nov 18, 2020	25.04	25.12	23.93	23.96
7173	NYSE	NI	Tue, Nov 17, 2020	24.38	25.05	24.34	24.75
7172	NYSE	NI	Mon, Nov 16, 2020	24.92	24.92	24.42	24.62
7171	NYSE	NI	Fri, Nov 13, 2020	23.99	24.50	23.89	24.47
7170	NYSE	NI	Thu, Nov 12, 2020	24.51	24.51	23.69	23.87
7169	NYSE	NI	Wed, Nov 11, 2020	25.17	25.21	24.53	24.64
7168	NYSE	NI	Tue, Nov 10, 2020	24.24	25.12	24.11	25.07
7167	NYSE	NI	Mon, Nov 9, 2020	24.24	24.99	24.09	24.11
7166	NYSE	NI	Fri, Nov 6, 2020	23.62	23.85	23.19	23.22
7165	NYSE	NI	Thu, Nov 5, 2020	23.84	24.22	23.64	23.65
7164	NYSE	NI	Wed, Nov 4, 2020	23.95	24.35	23.56	23.65
7163	NYSE	NI	Tue, Nov 3, 2020	23.79	24.26	23.64	24.03
7162	NYSE	NI	Mon, Nov 2, 2020	23.22	23.60	22.95	23.45
7161	NYSE	NI	Fri, Oct 30, 2020	22.90	23.12	22.65	22.97
7160	NYSE	NI	Thu, Oct 29, 2020	22.84	23.23	22.48	22.96
7159	NYSE	NI	Wed, Oct 28, 2020	23.95	24.30	23.12	22.97
7158	NYSE	NI	Tue, Oct 27, 2020	24.26	24.52	24.14	24.26
7157	NYSE	NI	Mon, Oct 26, 2020	24.13	24.29	23.95	24.25
7156	NYSE	NI	Fri, Oct 23, 2020	24.20	24.37	24.00	24.31
7155	NYSE	NI	Thu, Oct 22, 2020	23.59	24.12	23.43	24.04
7154	NYSE	NI	Wed, Oct 21, 2020	23.48	23.79	23.33	23.58
7153	NYSE	NI	Tue, Oct 20, 2020	23.59	23.69	23.20	23.60
7152	NYSE	NI	Mon, Oct 19, 2020	23.82	23.85	23.36	23.47
7151	NYSE	NI	Fri, Oct 16, 2020	23.37	23.69	23.24	23.50
7150	NYSE	NI	Thu, Oct 15, 2020	23.11	23.51	22.94	23.39
7149	NYSE	NI	Wed, Oct 14, 2020	23.13	23.33	23.03	23.30
7148	NYSE	NI	Tue, Oct 13, 2020	22.85	23.13	22.75	23.11
7147	NYSE	NI	Mon, Oct 12, 2020	22.49	23.16	22.44	23.08
7146	NYSE	NI	Fri, Oct 9, 2020	22.41	22.60	22.22	22.49
7145	NYSE	NI	Thu, Oct 8, 2020	22.15	22.49	22.07	22.36
7144	NYSE	NI	Wed, Oct 7, 2020	22.43	22.52	21.98	22.05
7143	NYSE	NI	Tue, Oct 6, 2020	22.04	22.80	21.95	22.41
7142	NYSE	NI	Mon, Oct 5, 2020	22.17	22.25	21.85	21.99
7141	NYSE	NI	Fri, Oct 2, 2020	21.79	22.32	21.67	22.14
7140	NYSE	NI	Thu, Oct 1, 2020	22.03	22.09	21.64	22.00
7139	NYSE	NI	Wed, Sep 30, 2020	22.13	22.29	21.96	22.00
7138	NYSE	NI	Tue, Sep 29, 2020	21.97	22.13	21.61	21.96
7137	NYSE	NI	Mon, Sep 28, 2020	22.18	22.28	21.84	21.85
7136	NYSE	NI	Fri, Sep 25, 2020	21.51	22.20	21.47	22.14
7135	NYSE	NI	Thu, Sep 24, 2020	21.60	21.81	21.29	21.65
7134	NYSE	NI	Wed, Sep 23, 2020	22.39	22.52	21.59	21.61
7133	NYSE	NI	Tue, Sep 22, 2020	22.23	22.35	21.89	22.08
7132	NYSE	NI	Mon, Sep 21, 2020	21.82	22.34	21.47	22.20
7131	NYSE	NI	Fri, Sep 18, 2020	22.32	22.65	21.91	21.98
7130	NYSE	NI	Thu, Sep 17, 2020	22.18	22.44	21.99	22.42
7129	NYSE	NI	Wed, Sep 16, 2020	22.12	22.52	22.10	22.26
7128	NYSE	NI	Tue, Sep 15, 2020	22.43	22.62	22.00	22.11
7127	NYSE	NI	Mon, Sep 14, 2020	22.18	22.56	22.15	22.38
7126	NYSE	NI	Fri, Sep 11, 2020	21.91	22.13	21.77	22.04
7125	NYSE	NI	Thu, Sep 10, 2020	21.99	22.11	21.86	21.88
7124	NYSE	NI	Wed, Sep 9, 2020	22.13	22.43	21.99	22.11
7123	NYSE	NI	Tue, Sep 8, 2020	22.31	22.33	21.78	21.97
7122	NYSE	NI	Fri, Sep 4, 2020	22.46	22.77	22.15	22.28
7121	NYSE	NI	Thu, Sep 3, 2020	22.46	22.87	22.16	22.42
7120	NYSE	NI	Wed, Sep 2, 2020	21.40	22.38	21.38	22.27
7119	NYSE	NI	Tue, Sep 1, 2020	22.05	22.05	21.31	21.39
7118	NYSE	NI	Mon, Aug 31, 2020	22.25	22.42	22.00	22.16
7117	NYSE	NI	Fri, Aug 28, 2020	22.25	22.39	21.86	22.35
7116	NYSE	NI	Thu, Aug 27, 2020	22.29	22.42	21.95	22.18
7115	NYSE	NI	Wed, Aug 26, 2020	22.59	22.61	22.09	22.19
7114	NYSE	NI	Tue, Aug 25, 2020	23.04	23.04	22.66	22.74
7113	NYSE	NI	Mon, Aug 24, 2020	22.74	23.05	22.49	23.03
7112	NYSE	NI	Fri, Aug 21, 2020	23.08	23.08	22.59	22.72
7111	NYSE	NI	Thu, Aug 20, 2020	23.28	23.38	22.89	22.97
7110	NYSE	NI	Wed, Aug 19, 2020	23.62	23.62	23.34	23.44
7109	NYSE	NI	Tue, Aug 18, 2020	23.95	24.02	23.44	23.58
7108	NYSE	NI	Mon, Aug 17, 2020	24.13	24.29	23.95	23.96
7107	NYSE	NI	Fri, Aug 14, 2020	24.33	24.34	24.06	24.12
7106	NYSE	NI	Thu, Aug 13, 2020	24.56	24.70	24.23	24.35
7105	NYSE	NI	Wed, Aug 12, 2020	24.48	24.78	24.32	24.75
7104	NYSE	NI	Tue, Aug 11, 2020	24.95	24.95	24.17	24.29
7103	NYSE	NI	Mon, Aug 10, 2020	24.83	24.94	24.53	24.81
7102	NYSE	NI	Fri, Aug 7, 2020	24.18	25.08	24.18	24.75
7101	NYSE	NI	Thu, Aug 6, 2020	24.19	24.42	23.91	24.34
7100	NYSE	NI	Wed, Aug 5, 2020	24.60	25.13	23.98	24.36
7099	NYSE	NI	Tue, Aug 4, 2020	23.86	24.35	23.86	24.15
7098	NYSE	NI	Mon, Aug 3, 2020	24.36	24.39	23.77	23.98
7097	NYSE	NI	Fri, Jul 31, 2020	24.44	24.57	24.04	24.45
7096	NYSE	NI	Thu, Jul 30, 2020	24.33	24.50	24.08	24.49
7095	NYSE	NI	Wed, Jul 29, 2020	24.76	24.81	24.51	24.55
7094	NYSE	NI	Tue, Jul 28, 2020	24.16	24.82	24.15	24.67
7093	NYSE	NI	Mon, Jul 27, 2020	24.50	24.50	24.15	24.28
7092	NYSE	NI	Fri, Jul 24, 2020	24.88	25.31	24.41	24.54
7091	NYSE	NI	Thu, Jul 23, 2020	24.64	24.82	24.46	24.74
7090	NYSE	NI	Wed, Jul 22, 2020	23.77	24.82	23.53	24.64
7089	NYSE	NI	Tue, Jul 21, 2020	23.70	24.20	23.69	23.81
7088	NYSE	NI	Mon, Jul 20, 2020	24.22	24.23	23.72	23.75
7087	NYSE	NI	Fri, Jul 17, 2020	23.99	24.41	23.89	24.34
7086	NYSE	NI	Thu, Jul 16, 2020	23.74	24.16	23.66	23.85
7085	NYSE	NI	Wed, Jul 15, 2020	23.97	24.24	23.69	23.72
7084	NYSE	NI	Tue, Jul 14, 2020	24.08	24.26	23.61	23.75
7083	NYSE	NI	Mon, Jul 13, 2020	23.58	24.13	23.51	24.02
7082	NYSE	NI	Fri, Jul 10, 2020	22.89	23.62	22.89	23.57
7081	NYSE	NI	Thu, Jul 9, 2020	23.19	23.29	22.63	22.95
7080	NYSE	NI	Wed, Jul 8, 2020	23.30	23.45	23.08	23.38
7079	NYSE	NI	Tue, Jul 7, 2020	23.02	23.40	22.91	23.33
7078	NYSE	NI	Mon, Jul 6, 2020	23.49	23.78	22.95	23.29
7077	NYSE	NI	Thu, Jul 2, 2020	23.60	23.78	23.30	23.36
7076	NYSE	NI	Wed, Jul 1, 2020	22.73	23.61	22.72	23.46
7075	NYSE	NI	Tue, Jun 30, 2020	22.70	22.96	22.52	22.74
7074	NYSE	NI	Mon, Jun 29, 2020	22.57	22.75	22.35	22.69
7073	NYSE	NI	Fri, Jun 26, 2020	22.34	22.49	22.00	22.35
7072	NYSE	NI	Thu, Jun 25, 2020	22.34	22.37	21.51	22.33
7071	NYSE	NI	Wed, Jun 24, 2020	22.62	22.75	22.09	22.40
7070	NYSE	NI	Tue, Jun 23, 2020	23.55	23.55	22.76	22.85
7069	NYSE	NI	Mon, Jun 22, 2020	22.89	23.30	22.66	23.23
7068	NYSE	NI	Fri, Jun 19, 2020	24.16	24.16	22.94	22.97
7067	NYSE	NI	Thu, Jun 18, 2020	23.37	23.77	23.35	23.73
7066	NYSE	NI	Wed, Jun 17, 2020	23.70	23.76	23.29	23.55
7065	NYSE	NI	Tue, Jun 16, 2020	24.12	24.42	23.52	23.64
7064	NYSE	NI	Mon, Jun 15, 2020	22.84	23.61	22.48	23.48
7063	NYSE	NI	Fri, Jun 12, 2020	23.64	23.71	22.72	23.26
7062	NYSE	NI	Thu, Jun 11, 2020	23.87	23.98	22.98	23.12
7061	NYSE	NI	Wed, Jun 10, 2020	24.84	25.02	24.38	24.41
7060	NYSE	NI	Tue, Jun 9, 2020	25.33	25.33	24.66	24.83
7059	NYSE	NI	Mon, Jun 8, 2020	25.12	25.67	24.78	25.61
7058	NYSE	NI	Fri, Jun 5, 2020	25.04	25.68	25.01	25.08
7057	NYSE	NI	Thu, Jun 4, 2020	25.06	25.16	24.33	24.62
7056	NYSE	NI	Wed, Jun 3, 2020	24.90	25.62	24.81	25.32
7055	NYSE	NI	Tue, Jun 2, 2020	24.47	24.77	24.27	24.72
7054	NYSE	NI	Mon, Jun 1, 2020	23.80	24.43	23.69	24.21
7053	NYSE	NI	Fri, May 29, 2020	23.85	24.09	23.63	23.83
7052	NYSE	NI	Thu, May 28, 2020	23.69	24.07	23.56	24.02
7051	NYSE	NI	Wed, May 27, 2020	23.75	23.86	23.02	23.32
7050	NYSE	NI	Tue, May 26, 2020	23.44	23.83	23.30	23.39
7049	NYSE	NI	Fri, May 22, 2020	22.93	23.13	22.84	23.09
7048	NYSE	NI	Thu, May 21, 2020	22.98	23.46	22.93	22.99
7047	NYSE	NI	Wed, May 20, 2020	23.11	23.48	22.96	23.08
7046	NYSE	NI	Tue, May 19, 2020	23.07	23.37	22.91	23.05
7045	NYSE	NI	Mon, May 18, 2020	22.94	23.58	22.92	23.17
7044	NYSE	NI	Fri, May 15, 2020	22.36	22.60	21.45	22.37
7043	NYSE	NI	Thu, May 14, 2020	22.27	22.58	21.57	22.49
7042	NYSE	NI	Wed, May 13, 2020	22.68	22.68	21.99	22.41
7041	NYSE	NI	Tue, May 12, 2020	23.52	23.57	22.69	22.77
7040	NYSE	NI	Mon, May 11, 2020	23.12	23.73	22.73	23.49
7039	NYSE	NI	Fri, May 8, 2020	23.13	23.39	22.97	23.27
7038	NYSE	NI	Thu, May 7, 2020	23.34	23.62	22.85	22.90
7037	NYSE	NI	Wed, May 6, 2020	24.63	24.64	22.86	22.92
7036	NYSE	NI	Tue, May 5, 2020	24.48	24.85	24.43	24.53
7035	NYSE	NI	Mon, May 4, 2020	24.42	24.66	24.10	24.40
7034	NYSE	NI	Fri, May 1, 2020	24.87	24.88	24.17	24.47
7033	NYSE	NI	Thu, Apr 30, 2020	25.68	25.71	24.98	25.11
7032	NYSE	NI	Wed, Apr 29, 2020	27.24	27.24	25.85	25.93
7031	NYSE	NI	Tue, Apr 28, 2020	26.81	27.04	26.59	26.64
7030	NYSE	NI	Mon, Apr 27, 2020	26.18	26.42	25.95	26.25
7029	NYSE	NI	Fri, Apr 24, 2020	25.48	26.11	25.31	26.03
7028	NYSE	NI	Thu, Apr 23, 2020	25.91	26.15	25.46	25.85
7027	NYSE	NI	Wed, Apr 22, 2020	25.84	26.17	25.41	26.01
7026	NYSE	NI	Tue, Apr 21, 2020	24.96	25.69	24.96	25.38
7025	NYSE	NI	Mon, Apr 20, 2020	26.14	26.36	25.29	25.48
7024	NYSE	NI	Fri, Apr 17, 2020	26.55	26.87	25.89	26.38
7023	NYSE	NI	Thu, Apr 16, 2020	25.66	26.20	25.23	25.93
7022	NYSE	NI	Wed, Apr 15, 2020	26.07	26.07	25.34	25.45
7021	NYSE	NI	Tue, Apr 14, 2020	26.27	26.67	26.01	26.62
7020	NYSE	NI	Mon, Apr 13, 2020	26.17	26.44	25.53	25.71
7019	NYSE	NI	Thu, Apr 9, 2020	25.76	27.05	25.76	26.58
7018	NYSE	NI	Wed, Apr 8, 2020	24.24	25.64	23.94	25.47
7017	NYSE	NI	Tue, Apr 7, 2020	25.11	25.28	23.92	24.11
7016	NYSE	NI	Mon, Apr 6, 2020	23.36	24.89	23.23	24.55
7015	NYSE	NI	Fri, Apr 3, 2020	23.20	23.37	22.34	22.49
7014	NYSE	NI	Thu, Apr 2, 2020	22.74	23.95	22.73	23.49
7013	NYSE	NI	Wed, Apr 1, 2020	23.99	24.54	22.48	23.06
7012	NYSE	NI	Tue, Mar 31, 2020	25.65	25.89	24.83	24.97
7011	NYSE	NI	Mon, Mar 30, 2020	25.14	26.25	24.72	26.08
7010	NYSE	NI	Fri, Mar 27, 2020	23.79	25.58	23.66	24.76
7009	NYSE	NI	Thu, Mar 26, 2020	22.74	24.81	22.74	24.55
7008	NYSE	NI	Wed, Mar 25, 2020	21.81	23.50	20.26	22.83
7007	NYSE	NI	Tue, Mar 24, 2020	21.46	22.14	20.39	21.94
7006	NYSE	NI	Mon, Mar 23, 2020	20.82	21.59	20.25	20.86
7005	NYSE	NI	Fri, Mar 20, 2020	23.49	24.21	20.79	21.00
7004	NYSE	NI	Thu, Mar 19, 2020	23.58	24.03	21.24	23.36
7003	NYSE	NI	Wed, Mar 18, 2020	23.31	23.93	22.16	23.60
7002	NYSE	NI	Tue, Mar 17, 2020	21.53	24.88	20.43	24.57
7001	NYSE	NI	Mon, Mar 16, 2020	20.76	23.74	19.56	20.94
7000	NYSE	NI	Fri, Mar 13, 2020	25.16	25.19	23.42	25.18
6999	NYSE	NI	Thu, Mar 12, 2020	25.47	26.02	23.94	24.02
6998	NYSE	NI	Wed, Mar 11, 2020	27.89	28.05	26.76	27.10
6997	NYSE	NI	Tue, Mar 10, 2020	27.91	28.62	27.10	28.52
6996	NYSE	NI	Mon, Mar 9, 2020	28.02	28.49	26.85	27.69
6995	NYSE	NI	Fri, Mar 6, 2020	28.85	29.63	28.52	29.46
6994	NYSE	NI	Thu, Mar 5, 2020	29.38	30.10	29.19	29.63
6993	NYSE	NI	Wed, Mar 4, 2020	28.75	29.88	28.71	29.86
6992	NYSE	NI	Tue, Mar 3, 2020	28.58	29.10	28.14	28.38
6991	NYSE	NI	Mon, Mar 2, 2020	27.02	28.56	26.89	28.56
6990	NYSE	NI	Fri, Feb 28, 2020	27.05	27.56	26.21	27.02
6989	NYSE	NI	Thu, Feb 27, 2020	27.70	28.73	27.30	27.30
6988	NYSE	NI	Wed, Feb 26, 2020	27.66	29.21	26.51	27.75
6987	NYSE	NI	Tue, Feb 25, 2020	29.26	29.29	28.38	28.38
6986	NYSE	NI	Mon, Feb 24, 2020	29.74	29.82	29.11	29.25
6985	NYSE	NI	Fri, Feb 21, 2020	30.02	30.23	29.80	29.88
6984	NYSE	NI	Thu, Feb 20, 2020	29.98	30.10	29.87	30.05
6983	NYSE	NI	Wed, Feb 19, 2020	30.14	30.24	30.01	30.02
6982	NYSE	NI	Tue, Feb 18, 2020	30.35	30.46	30.12	30.21
6981	NYSE	NI	Fri, Feb 14, 2020	30.26	30.29	30.06	30.21
6980	NYSE	NI	Thu, Feb 13, 2020	29.83	30.19	29.78	30.19
6979	NYSE	NI	Wed, Feb 12, 2020	29.72	29.85	29.58	29.83
6978	NYSE	NI	Tue, Feb 11, 2020	29.92	30.15	29.84	29.93
6977	NYSE	NI	Mon, Feb 10, 2020	29.71	29.86	29.49	29.86
6976	NYSE	NI	Fri, Feb 7, 2020	29.95	30.11	29.76	29.80
6975	NYSE	NI	Thu, Feb 6, 2020	29.80	30.01	29.69	29.85
6974	NYSE	NI	Wed, Feb 5, 2020	29.41	29.82	29.37	29.77
6973	NYSE	NI	Tue, Feb 4, 2020	29.78	29.92	29.41	29.48
6972	NYSE	NI	Mon, Feb 3, 2020	29.40	29.84	29.31	29.79
6971	NYSE	NI	Fri, Jan 31, 2020	29.00	29.34	28.96	29.31
6970	NYSE	NI	Thu, Jan 30, 2020	29.14	29.27	28.87	29.10
6969	NYSE	NI	Wed, Jan 29, 2020	29.11	29.24	28.95	29.19
6968	NYSE	NI	Tue, Jan 28, 2020	28.91	29.24	28.84	29.12
6967	NYSE	NI	Mon, Jan 27, 2020	29.18	29.34	28.80	28.89
6966	NYSE	NI	Fri, Jan 24, 2020	29.15	29.21	28.94	29.08
6965	NYSE	NI	Thu, Jan 23, 2020	29.04	29.20	28.89	29.19
6964	NYSE	NI	Wed, Jan 22, 2020	29.22	29.25	29.02	29.06
6963	NYSE	NI	Tue, Jan 21, 2020	29.02	29.22	28.80	29.19
6962	NYSE	NI	Fri, Jan 17, 2020	28.96	29.13	28.82	29.04
6961	NYSE	NI	Thu, Jan 16, 2020	28.72	28.92	28.66	28.84
6960	NYSE	NI	Wed, Jan 15, 2020	28.35	28.89	28.32	28.69
6959	NYSE	NI	Tue, Jan 14, 2020	27.87	28.18	27.75	28.18
6958	NYSE	NI	Mon, Jan 13, 2020	27.61	28.05	27.58	27.86
6957	NYSE	NI	Fri, Jan 10, 2020	27.76	27.86	27.62	27.64
6956	NYSE	NI	Thu, Jan 9, 2020	27.65	27.86	27.56	27.75
6955	NYSE	NI	Wed, Jan 8, 2020	27.68	27.90	27.60	27.66
6954	NYSE	NI	Tue, Jan 7, 2020	27.64	27.64	27.38	27.63
6953	NYSE	NI	Mon, Jan 6, 2020	27.43	27.55	27.37	27.39
6952	NYSE	NI	Fri, Jan 3, 2020	27.12	27.43	27.11	27.40
6951	NYSE	NI	Thu, Jan 2, 2020	27.93	28.00	27.08	27.18
6950	NYSE	NI	Tue, Dec 31, 2019	27.55	27.85	27.45	27.84
6949	NYSE	NI	Mon, Dec 30, 2019	27.20	27.54	27.17	27.52
6948	NYSE	NI	Fri, Dec 27, 2019	27.34	27.38	27.08	27.29
6947	NYSE	NI	Thu, Dec 26, 2019	27.45	27.53	27.21	27.35
6946	NYSE	NI	Tue, Dec 24, 2019	27.45	27.51	27.29	27.43
6945	NYSE	NI	Mon, Dec 23, 2019	27.81	27.84	27.22	27.45
6944	NYSE	NI	Fri, Dec 20, 2019	27.66	27.90	27.49	27.76
6943	NYSE	NI	Thu, Dec 19, 2019	27.54	27.67	27.46	27.61
6942	NYSE	NI	Wed, Dec 18, 2019	27.36	27.58	27.20	27.55
6941	NYSE	NI	Tue, Dec 17, 2019	27.24	27.44	27.12	27.26
6940	NYSE	NI	Mon, Dec 16, 2019	26.93	27.17	26.93	27.17
6939	NYSE	NI	Fri, Dec 13, 2019	26.58	26.90	26.52	26.88
6938	NYSE	NI	Thu, Dec 12, 2019	26.86	26.99	26.57	26.67
6937	NYSE	NI	Wed, Dec 11, 2019	27.05	27.11	26.84	26.89
6936	NYSE	NI	Tue, Dec 10, 2019	26.78	27.03	26.74	27.00
6935	NYSE	NI	Mon, Dec 9, 2019	26.85	26.99	26.66	26.72
6934	NYSE	NI	Fri, Dec 6, 2019	26.55	26.81	26.55	26.80
6933	NYSE	NI	Thu, Dec 5, 2019	26.45	26.66	26.38	26.65
6932	NYSE	NI	Wed, Dec 4, 2019	26.37	26.61	26.27	26.50
6931	NYSE	NI	Tue, Dec 3, 2019	26.31	26.48	26.27	26.41
6930	NYSE	NI	Mon, Dec 2, 2019	26.34	26.37	26.14	26.18
6929	NYSE	NI	Fri, Nov 29, 2019	26.58	26.77	26.38	26.45
6928	NYSE	NI	Wed, Nov 27, 2019	26.44	26.57	26.37	26.53
6927	NYSE	NI	Tue, Nov 26, 2019	26.55	26.70	26.39	26.46
6926	NYSE	NI	Mon, Nov 25, 2019	26.41	26.58	26.33	26.55
6925	NYSE	NI	Fri, Nov 22, 2019	26.30	26.47	26.17	26.36
6924	NYSE	NI	Thu, Nov 21, 2019	26.07	26.28	25.98	26.22
6923	NYSE	NI	Wed, Nov 20, 2019	26.04	26.20	25.94	26.06
6922	NYSE	NI	Tue, Nov 19, 2019	26.24	26.37	26.03	26.04
6921	NYSE	NI	Mon, Nov 18, 2019	26.52	26.65	26.16	26.25
6920	NYSE	NI	Fri, Nov 15, 2019	26.30	26.51	26.17	26.50
6919	NYSE	NI	Thu, Nov 14, 2019	26.42	26.57	26.23	26.32
6918	NYSE	NI	Wed, Nov 13, 2019	26.16	26.61	26.10	26.40
6917	NYSE	NI	Tue, Nov 12, 2019	26.05	26.27	25.95	26.09
6916	NYSE	NI	Mon, Nov 11, 2019	26.44	26.51	26.05	26.09
6915	NYSE	NI	Fri, Nov 8, 2019	26.57	26.71	26.28	26.41
6914	NYSE	NI	Thu, Nov 7, 2019	27.05	27.10	26.53	26.68
6913	NYSE	NI	Wed, Nov 6, 2019	27.06	27.29	26.90	27.09
6912	NYSE	NI	Tue, Nov 5, 2019	27.17	27.24	26.86	26.94
6911	NYSE	NI	Mon, Nov 4, 2019	27.68	27.82	27.18	27.31
6910	NYSE	NI	Fri, Nov 1, 2019	28.04	28.08	27.64	27.65
6909	NYSE	NI	Thu, Oct 31, 2019	27.72	28.21	27.64	28.04
6908	NYSE	NI	Wed, Oct 30, 2019	26.99	27.52	26.83	27.51
6907	NYSE	NI	Tue, Oct 29, 2019	27.50	27.50	27.30	27.11
6906	NYSE	NI	Mon, Oct 28, 2019	27.88	28.01	27.44	27.45
6905	NYSE	NI	Fri, Oct 25, 2019	28.23	28.32	27.96	28.04
6904	NYSE	NI	Thu, Oct 24, 2019	28.19	28.42	28.08	28.20
6903	NYSE	NI	Wed, Oct 23, 2019	28.36	28.46	28.07	28.15
6902	NYSE	NI	Tue, Oct 22, 2019	28.22	28.34	28.07	28.27
6901	NYSE	NI	Mon, Oct 21, 2019	27.96	28.16	27.92	28.05
6900	NYSE	NI	Fri, Oct 18, 2019	27.97	28.12	27.78	27.98
6899	NYSE	NI	Thu, Oct 17, 2019	27.97	28.20	27.75	27.95
6898	NYSE	NI	Wed, Oct 16, 2019	28.10	28.26	27.80	27.97
6897	NYSE	NI	Tue, Oct 15, 2019	28.53	28.67	28.00	28.14
6896	NYSE	NI	Mon, Oct 14, 2019	29.24	29.24	28.41	28.54
6895	NYSE	NI	Fri, Oct 11, 2019	28.96	29.39	28.90	29.14
6894	NYSE	NI	Thu, Oct 10, 2019	29.00	29.13	28.78	29.01
6893	NYSE	NI	Wed, Oct 9, 2019	28.88	29.12	28.73	29.04
6892	NYSE	NI	Tue, Oct 8, 2019	29.32	29.32	28.82	28.83
6891	NYSE	NI	Mon, Oct 7, 2019	29.59	29.63	29.30	29.33
6890	NYSE	NI	Fri, Oct 4, 2019	29.37	29.65	29.19	29.63
6889	NYSE	NI	Thu, Oct 3, 2019	29.49	29.49	29.14	29.37
6888	NYSE	NI	Wed, Oct 2, 2019	29.61	29.75	29.37	29.41
6887	NYSE	NI	Tue, Oct 1, 2019	29.90	29.98	29.68	29.73
6886	NYSE	NI	Mon, Sep 30, 2019	30.03	30.11	29.82	29.92
6885	NYSE	NI	Fri, Sep 27, 2019	30.57	30.61	29.75	30.03
6884	NYSE	NI	Thu, Sep 26, 2019	30.20	30.67	30.16	30.56
6883	NYSE	NI	Wed, Sep 25, 2019	29.92	30.17	29.86	30.07
6882	NYSE	NI	Tue, Sep 24, 2019	29.74	30.16	29.66	29.96
6881	NYSE	NI	Mon, Sep 23, 2019	29.54	29.67	29.45	29.62
6880	NYSE	NI	Fri, Sep 20, 2019	29.53	29.62	29.35	29.48
6879	NYSE	NI	Thu, Sep 19, 2019	29.60	29.67	29.33	29.44
6878	NYSE	NI	Wed, Sep 18, 2019	29.58	29.60	29.29	29.47
6877	NYSE	NI	Tue, Sep 17, 2019	29.07	29.62	29.07	29.43
6876	NYSE	NI	Mon, Sep 16, 2019	29.18	29.31	28.99	29.04
6875	NYSE	NI	Fri, Sep 13, 2019	28.94	29.28	28.86	29.04
6874	NYSE	NI	Thu, Sep 12, 2019	29.36	29.51	29.05	29.11
6873	NYSE	NI	Wed, Sep 11, 2019	28.89	29.27	28.75	29.14
6872	NYSE	NI	Tue, Sep 10, 2019	28.88	28.97	28.56	28.97
6871	NYSE	NI	Mon, Sep 9, 2019	29.19	29.32	28.80	28.91
6870	NYSE	NI	Fri, Sep 6, 2019	29.67	29.72	29.12	29.33
6869	NYSE	NI	Thu, Sep 5, 2019	29.89	30.15	29.65	29.67
6868	NYSE	NI	Wed, Sep 4, 2019	30.12	30.33	29.90	30.21
6867	NYSE	NI	Tue, Sep 3, 2019	29.68	30.07	29.48	30.06
6866	NYSE	NI	Fri, Aug 30, 2019	29.56	29.68	29.33	29.55
6865	NYSE	NI	Thu, Aug 29, 2019	29.22	29.53	29.09	29.44
6864	NYSE	NI	Wed, Aug 28, 2019	29.22	29.35	29.09	29.10
6863	NYSE	NI	Tue, Aug 27, 2019	29.58	29.62	29.22	29.24
6862	NYSE	NI	Mon, Aug 26, 2019	29.05	29.43	29.00	29.42
6861	NYSE	NI	Fri, Aug 23, 2019	29.74	29.78	28.94	29.02
6860	NYSE	NI	Thu, Aug 22, 2019	29.69	29.75	29.41	29.64
6859	NYSE	NI	Wed, Aug 21, 2019	29.32	29.67	29.13	29.66
6858	NYSE	NI	Tue, Aug 20, 2019	29.73	29.73	29.27	29.32
6857	NYSE	NI	Mon, Aug 19, 2019	29.40	29.76	29.23	29.63
6856	NYSE	NI	Fri, Aug 16, 2019	29.05	29.53	28.96	29.42
6855	NYSE	NI	Thu, Aug 15, 2019	28.73	29.16	28.60	29.03
6854	NYSE	NI	Wed, Aug 14, 2019	28.80	29.08	28.68	28.69
6853	NYSE	NI	Tue, Aug 13, 2019	28.55	28.82	28.46	28.71
6852	NYSE	NI	Mon, Aug 12, 2019	28.56	28.91	28.51	28.65
6851	NYSE	NI	Fri, Aug 9, 2019	28.84	28.95	28.55	28.57
6850	NYSE	NI	Thu, Aug 8, 2019	27.61	28.84	27.44	28.80
6849	NYSE	NI	Wed, Aug 7, 2019	28.01	28.01	27.39	27.63
6848	NYSE	NI	Tue, Aug 6, 2019	28.17	28.27	27.78	28.10
6847	NYSE	NI	Mon, Aug 5, 2019	29.16	29.35	28.05	28.11
6846	NYSE	NI	Fri, Aug 2, 2019	29.96	30.18	29.63	29.71
6845	NYSE	NI	Thu, Aug 1, 2019	29.73	30.34	29.60	30.04
6844	NYSE	NI	Wed, Jul 31, 2019	29.50	29.96	29.33	29.69
6843	NYSE	NI	Tue, Jul 30, 2019	29.58	29.80	29.38	29.58
6842	NYSE	NI	Mon, Jul 29, 2019	29.65	29.85	29.50	29.61
6841	NYSE	NI	Fri, Jul 26, 2019	29.42	29.65	29.32	29.50
6840	NYSE	NI	Thu, Jul 25, 2019	29.57	29.67	29.31	29.39
6839	NYSE	NI	Wed, Jul 24, 2019	29.61	29.61	29.10	29.46
6838	NYSE	NI	Tue, Jul 23, 2019	29.12	29.31	29.01	29.22
6837	NYSE	NI	Mon, Jul 22, 2019	29.34	29.35	29.02	29.14
6836	NYSE	NI	Fri, Jul 19, 2019	29.55	29.60	29.20	29.20
6835	NYSE	NI	Thu, Jul 18, 2019	29.26	29.62	29.08	29.59
6834	NYSE	NI	Wed, Jul 17, 2019	29.23	29.47	29.17	29.26
6833	NYSE	NI	Tue, Jul 16, 2019	29.31	29.41	28.96	29.14
6832	NYSE	NI	Mon, Jul 15, 2019	29.25	29.46	29.14	29.42
6831	NYSE	NI	Fri, Jul 12, 2019	29.57	29.57	29.12	29.34
6830	NYSE	NI	Thu, Jul 11, 2019	29.56	29.60	29.26	29.52
6829	NYSE	NI	Wed, Jul 10, 2019	29.56	29.65	29.43	29.50
6828	NYSE	NI	Tue, Jul 9, 2019	29.43	29.57	29.18	29.56
6827	NYSE	NI	Mon, Jul 8, 2019	29.46	29.62	29.22	29.40
6826	NYSE	NI	Fri, Jul 5, 2019	29.22	29.46	28.94	29.45
6825	NYSE	NI	Wed, Jul 3, 2019	29.18	29.62	29.12	29.51
6824	NYSE	NI	Tue, Jul 2, 2019	28.63	29.10	28.63	29.08
6823	NYSE	NI	Mon, Jul 1, 2019	28.75	28.78	28.33	28.59
6822	NYSE	NI	Fri, Jun 28, 2019	28.56	28.92	28.56	28.80
6821	NYSE	NI	Thu, Jun 27, 2019	28.75	28.84	28.54	28.61
6820	NYSE	NI	Wed, Jun 26, 2019	29.25	29.25	28.65	28.69
6819	NYSE	NI	Tue, Jun 25, 2019	29.40	29.53	29.26	29.34
6818	NYSE	NI	Mon, Jun 24, 2019	29.46	29.53	29.28	29.33
6817	NYSE	NI	Fri, Jun 21, 2019	29.35	29.49	29.15	29.36
6816	NYSE	NI	Thu, Jun 20, 2019	29.60	29.75	29.18	29.42
6815	NYSE	NI	Wed, Jun 19, 2019	28.89	29.60	28.89	29.44
6814	NYSE	NI	Tue, Jun 18, 2019	29.41	29.51	28.86	28.99
6813	NYSE	NI	Mon, Jun 17, 2019	28.80	29.35	28.54	29.16
6812	NYSE	NI	Fri, Jun 14, 2019	28.52	28.83	28.31	28.75
6811	NYSE	NI	Thu, Jun 13, 2019	28.60	28.72	28.39	28.48
6810	NYSE	NI	Wed, Jun 12, 2019	28.32	28.62	28.32	28.53
6809	NYSE	NI	Tue, Jun 11, 2019	28.42	28.50	28.09	28.17
6808	NYSE	NI	Mon, Jun 10, 2019	28.47	28.48	28.20	28.42
6807	NYSE	NI	Fri, Jun 7, 2019	28.83	28.89	28.47	28.54
6806	NYSE	NI	Thu, Jun 6, 2019	28.57	28.72	28.47	28.62
6805	NYSE	NI	Wed, Jun 5, 2019	28.22	28.64	27.99	28.51
6804	NYSE	NI	Tue, Jun 4, 2019	28.08	28.11	27.45	28.08
6803	NYSE	NI	Mon, Jun 3, 2019	27.95	28.14	27.71	28.13
6802	NYSE	NI	Fri, May 31, 2019	27.61	27.89	27.43	27.85
6801	NYSE	NI	Thu, May 30, 2019	27.43	27.63	27.36	27.55
6800	NYSE	NI	Wed, May 29, 2019	27.97	27.97	27.26	27.44
6799	NYSE	NI	Tue, May 28, 2019	28.51	28.58	27.86	27.87
6798	NYSE	NI	Fri, May 24, 2019	28.54	28.72	28.48	28.51
6797	NYSE	NI	Thu, May 23, 2019	28.40	28.48	28.16	28.46
6796	NYSE	NI	Wed, May 22, 2019	28.21	28.42	28.09	28.38
6795	NYSE	NI	Tue, May 21, 2019	28.14	28.34	28.06	28.12
6794	NYSE	NI	Mon, May 20, 2019	28.37	28.49	28.10	28.16
6793	NYSE	NI	Fri, May 17, 2019	28.13	28.43	28.12	28.29
6792	NYSE	NI	Thu, May 16, 2019	28.02	28.33	27.92	28.19
6791	NYSE	NI	Wed, May 15, 2019	28.11	28.28	27.99	28.06
6790	NYSE	NI	Tue, May 14, 2019	28.27	28.39	27.99	28.04
6789	NYSE	NI	Mon, May 13, 2019	28.02	28.35	28.00	28.30
6788	NYSE	NI	Fri, May 10, 2019	27.50	28.10	27.41	28.08
6787	NYSE	NI	Thu, May 9, 2019	27.53	27.66	27.38	27.51
6786	NYSE	NI	Wed, May 8, 2019	27.70	27.73	27.42	27.47
6785	NYSE	NI	Tue, May 7, 2019	27.91	27.93	27.63	27.74
6784	NYSE	NI	Mon, May 6, 2019	27.89	28.18	27.78	27.88
6783	NYSE	NI	Fri, May 3, 2019	27.53	28.01	27.52	27.86
6782	NYSE	NI	Thu, May 2, 2019	27.45	27.83	27.40	27.58
6781	NYSE	NI	Wed, May 1, 2019	27.42	27.77	27.16	27.40
6780	NYSE	NI	Tue, Apr 30, 2019	27.51	27.87	27.41	27.78
6779	NYSE	NI	Mon, Apr 29, 2019	27.58	27.61	27.33	27.46
6778	NYSE	NI	Fri, Apr 26, 2019	27.96	28.10	27.80	27.68
6777	NYSE	NI	Thu, Apr 25, 2019	27.38	27.87	27.29	27.84
6776	NYSE	NI	Wed, Apr 24, 2019	27.34	27.61	27.27	27.51
6775	NYSE	NI	Tue, Apr 23, 2019	27.37	27.47	27.08	27.30
6774	NYSE	NI	Mon, Apr 22, 2019	27.38	27.47	27.11	27.31
6773	NYSE	NI	Thu, Apr 18, 2019	27.60	27.76	27.55	27.56
6772	NYSE	NI	Wed, Apr 17, 2019	27.66	27.73	27.45	27.59
6771	NYSE	NI	Tue, Apr 16, 2019	27.95	28.05	27.51	27.60
6770	NYSE	NI	Mon, Apr 15, 2019	28.14	28.21	27.93	27.98
6769	NYSE	NI	Fri, Apr 12, 2019	28.07	28.08	27.84	28.07
6768	NYSE	NI	Thu, Apr 11, 2019	27.89	28.06	27.81	28.04
6767	NYSE	NI	Wed, Apr 10, 2019	28.06	28.19	27.78	27.87
6766	NYSE	NI	Tue, Apr 9, 2019	28.04	28.16	27.93	27.96
6765	NYSE	NI	Mon, Apr 8, 2019	28.29	28.37	27.96	28.01
6764	NYSE	NI	Fri, Apr 5, 2019	27.95	28.28	27.89	28.26
6763	NYSE	NI	Thu, Apr 4, 2019	28.18	28.19	27.78	27.91
6762	NYSE	NI	Wed, Apr 3, 2019	28.14	28.24	27.91	28.07
6761	NYSE	NI	Tue, Apr 2, 2019	28.32	28.36	28.06	28.22
6760	NYSE	NI	Mon, Apr 1, 2019	28.32	28.67	28.13	28.18
6759	NYSE	NI	Fri, Mar 29, 2019	28.54	28.78	28.44	28.66
6758	NYSE	NI	Thu, Mar 28, 2019	28.68	28.81	28.37	28.54
6757	NYSE	NI	Wed, Mar 27, 2019	28.82	28.85	28.41	28.68
6756	NYSE	NI	Tue, Mar 26, 2019	28.63	28.82	28.52	28.82
6755	NYSE	NI	Mon, Mar 25, 2019	28.59	28.76	28.51	28.64
6754	NYSE	NI	Fri, Mar 22, 2019	28.47	28.80	28.32	28.61
6753	NYSE	NI	Thu, Mar 21, 2019	27.93	28.42	27.84	28.41
6752	NYSE	NI	Wed, Mar 20, 2019	27.87	28.09	27.69	27.95
6751	NYSE	NI	Tue, Mar 19, 2019	28.02	28.15	27.73	27.80
6750	NYSE	NI	Mon, Mar 18, 2019	27.93	28.10	27.91	28.05
6749	NYSE	NI	Fri, Mar 15, 2019	27.78	27.98	27.75	27.89
6748	NYSE	NI	Thu, Mar 14, 2019	27.96	28.08	27.83	27.87
6747	NYSE	NI	Wed, Mar 13, 2019	28.01	28.13	27.95	27.98
6746	NYSE	NI	Tue, Mar 12, 2019	27.81	28.06	27.76	28.00
6745	NYSE	NI	Mon, Mar 11, 2019	27.42	27.79	27.42	27.78
6744	NYSE	NI	Fri, Mar 8, 2019	27.33	27.44	27.08	27.42
6743	NYSE	NI	Thu, Mar 7, 2019	27.14	27.41	27.14	27.26
6742	NYSE	NI	Wed, Mar 6, 2019	26.96	27.16	26.84	27.07
6741	NYSE	NI	Tue, Mar 5, 2019	26.96	27.03	26.83	26.91
6740	NYSE	NI	Mon, Mar 4, 2019	26.96	27.09	26.73	26.96
6739	NYSE	NI	Fri, Mar 1, 2019	26.90	26.97	26.50	26.91
6738	NYSE	NI	Thu, Feb 28, 2019	26.94	27.23	26.87	26.98
6737	NYSE	NI	Wed, Feb 27, 2019	26.62	27.07	26.59	26.94
6736	NYSE	NI	Tue, Feb 26, 2019	26.53	26.87	26.44	26.74
6735	NYSE	NI	Mon, Feb 25, 2019	26.59	26.65	26.28	26.46
6734	NYSE	NI	Fri, Feb 22, 2019	26.44	26.73	26.35	26.64
6733	NYSE	NI	Thu, Feb 21, 2019	26.13	26.52	25.92	26.44
6732	NYSE	NI	Wed, Feb 20, 2019	26.80	26.80	26.15	26.28
6731	NYSE	NI	Tue, Feb 19, 2019	27.02	27.17	26.40	26.94
6730	NYSE	NI	Fri, Feb 15, 2019	26.91	27.10	26.85	27.08
6729	NYSE	NI	Thu, Feb 14, 2019	26.90	26.97	26.62	26.78
6728	NYSE	NI	Wed, Feb 13, 2019	26.68	26.84	26.61	26.77
6727	NYSE	NI	Tue, Feb 12, 2019	26.59	26.96	26.43	26.78
6726	NYSE	NI	Mon, Feb 11, 2019	26.52	26.66	26.34	26.51
6725	NYSE	NI	Fri, Feb 8, 2019	26.44	26.60	26.34	26.58
6724	NYSE	NI	Thu, Feb 7, 2019	26.34	26.63	26.22	26.41
6723	NYSE	NI	Wed, Feb 6, 2019	26.31	26.49	26.21	26.31
6722	NYSE	NI	Tue, Feb 5, 2019	26.17	26.45	26.02	26.40
6721	NYSE	NI	Mon, Feb 4, 2019	26.62	26.62	26.02	26.23
6720	NYSE	NI	Fri, Feb 1, 2019	27.21	27.21	26.59	26.79
6719	NYSE	NI	Thu, Jan 31, 2019	26.72	27.30	26.53	27.28
6718	NYSE	NI	Wed, Jan 30, 2019	26.26	26.80	26.26	26.75
6717	NYSE	NI	Tue, Jan 29, 2019	26.28	26.40	26.18	26.35
6716	NYSE	NI	Mon, Jan 28, 2019	26.40	26.44	26.10	26.19
6715	NYSE	NI	Fri, Jan 25, 2019	26.74	26.87	26.33	26.36
6714	NYSE	NI	Thu, Jan 24, 2019	26.88	26.95	26.58	26.85
6713	NYSE	NI	Wed, Jan 23, 2019	26.53	26.86	26.39	26.83
6712	NYSE	NI	Tue, Jan 22, 2019	26.75	26.84	26.29	26.55
6711	NYSE	NI	Fri, Jan 18, 2019	26.70	26.89	26.50	26.65
6710	NYSE	NI	Thu, Jan 17, 2019	26.37	26.80	26.36	26.73
6709	NYSE	NI	Wed, Jan 16, 2019	26.26	26.54	26.16	26.45
6708	NYSE	NI	Tue, Jan 15, 2019	25.89	26.46	25.86	26.34
6707	NYSE	NI	Mon, Jan 14, 2019	26.23	26.24	25.59	25.92
6706	NYSE	NI	Fri, Jan 11, 2019	26.65	26.66	26.15	26.39
6705	NYSE	NI	Thu, Jan 10, 2019	26.29	26.73	26.06	26.67
6704	NYSE	NI	Wed, Jan 9, 2019	26.13	26.22	25.87	26.14
6703	NYSE	NI	Tue, Jan 8, 2019	25.66	26.23	25.60	26.16
6702	NYSE	NI	Mon, Jan 7, 2019	25.67	25.90	25.43	25.68
6701	NYSE	NI	Fri, Jan 4, 2019	24.93	25.55	24.93	25.54
6700	NYSE	NI	Thu, Jan 3, 2019	25.13	25.44	24.98	25.10
6699	NYSE	NI	Wed, Jan 2, 2019	25.29	25.29	24.69	25.07
6698	NYSE	NI	Mon, Dec 31, 2018	25.47	25.55	25.16	25.35
6697	NYSE	NI	Fri, Dec 28, 2018	25.39	25.68	25.28	25.48
6696	NYSE	NI	Thu, Dec 27, 2018	25.06	25.34	24.57	25.33
6695	NYSE	NI	Wed, Dec 26, 2018	24.94	25.10	24.37	25.06
6694	NYSE	NI	Mon, Dec 24, 2018	26.13	26.28	24.61	24.89
6693	NYSE	NI	Fri, Dec 21, 2018	25.92	26.83	25.85	26.05
6692	NYSE	NI	Thu, Dec 20, 2018	26.41	26.63	25.88	26.28
6691	NYSE	NI	Wed, Dec 19, 2018	26.64	26.64	26.11	26.37
6690	NYSE	NI	Tue, Dec 18, 2018	26.67	26.92	26.40	26.48
6689	NYSE	NI	Mon, Dec 17, 2018	27.62	27.65	26.52	26.64
6688	NYSE	NI	Fri, Dec 14, 2018	27.68	27.69	27.30	27.49
6687	NYSE	NI	Thu, Dec 13, 2018	27.20	27.73	27.20	27.62
6686	NYSE	NI	Wed, Dec 12, 2018	27.54	27.64	27.14	27.19
6685	NYSE	NI	Tue, Dec 11, 2018	27.31	27.63	27.10	27.50
6684	NYSE	NI	Mon, Dec 10, 2018	27.16	27.38	26.60	27.26
6683	NYSE	NI	Fri, Dec 7, 2018	26.84	27.25	26.62	27.14
6682	NYSE	NI	Thu, Dec 6, 2018	27.09	27.19	26.43	26.81
6681	NYSE	NI	Tue, Dec 4, 2018	26.98	27.53	26.96	27.09
6680	NYSE	NI	Mon, Dec 3, 2018	26.47	26.95	26.26	26.94
6679	NYSE	NI	Fri, Nov 30, 2018	26.09	26.45	25.88	26.42
6678	NYSE	NI	Thu, Nov 29, 2018	25.78	26.05	25.50	26.05
6677	NYSE	NI	Wed, Nov 28, 2018	25.95	26.13	25.71	25.76
6676	NYSE	NI	Tue, Nov 27, 2018	25.82	26.04	25.70	25.98
6675	NYSE	NI	Mon, Nov 26, 2018	25.72	25.83	25.51	25.79
6674	NYSE	NI	Fri, Nov 23, 2018	25.58	25.86	25.44	25.67
6673	NYSE	NI	Wed, Nov 21, 2018	25.67	25.77	25.42	25.56
6672	NYSE	NI	Tue, Nov 20, 2018	25.89	26.19	25.66	25.75
6671	NYSE	NI	Mon, Nov 19, 2018	25.70	26.11	25.69	25.93
6670	NYSE	NI	Fri, Nov 16, 2018	25.57	25.86	25.23	25.69
6669	NYSE	NI	Thu, Nov 15, 2018	25.50	25.64	25.13	25.31
6668	NYSE	NI	Wed, Nov 14, 2018	25.90	26.02	25.57	25.59
6667	NYSE	NI	Tue, Nov 13, 2018	26.05	26.11	25.67	25.96
6666	NYSE	NI	Mon, Nov 12, 2018	26.07	26.35	25.88	26.10
6665	NYSE	NI	Fri, Nov 9, 2018	25.95	26.26	25.92	26.16
6664	NYSE	NI	Thu, Nov 8, 2018	26.18	26.26	25.80	25.96
6663	NYSE	NI	Wed, Nov 7, 2018	26.25	26.31	25.97	26.16
6662	NYSE	NI	Tue, Nov 6, 2018	25.95	26.15	25.83	26.10
6661	NYSE	NI	Mon, Nov 5, 2018	25.56	26.02	25.44	25.93
6660	NYSE	NI	Fri, Nov 2, 2018	25.47	25.54	25.06	25.43
6659	NYSE	NI	Thu, Nov 1, 2018	25.19	25.90	25.01	25.37
6658	NYSE	NI	Wed, Oct 31, 2018	25.66	25.68	25.26	25.36
6657	NYSE	NI	Tue, Oct 30, 2018	25.73	25.98	25.57	25.88
6656	NYSE	NI	Mon, Oct 29, 2018	25.46	25.91	25.46	25.62
6655	NYSE	NI	Fri, Oct 26, 2018	26.04	26.16	25.24	25.44
6654	NYSE	NI	Thu, Oct 25, 2018	25.94	26.24	25.76	25.92
6653	NYSE	NI	Wed, Oct 24, 2018	25.41	26.30	25.15	26.19
6652	NYSE	NI	Tue, Oct 23, 2018	25.29	25.40	25.08	25.30
6651	NYSE	NI	Mon, Oct 22, 2018	25.44	25.51	25.07	25.18
6650	NYSE	NI	Fri, Oct 19, 2018	25.10	25.51	24.93	25.40
6649	NYSE	NI	Thu, Oct 18, 2018	25.08	25.34	24.99	25.24
6648	NYSE	NI	Wed, Oct 17, 2018	25.16	25.25	24.91	25.03
6647	NYSE	NI	Tue, Oct 16, 2018	24.64	25.25	24.48	25.16
6646	NYSE	NI	Mon, Oct 15, 2018	24.29	24.96	24.29	24.75
6645	NYSE	NI	Fri, Oct 12, 2018	24.64	24.70	24.19	24.31
6644	NYSE	NI	Thu, Oct 11, 2018	25.17	25.27	24.47	24.65
6643	NYSE	NI	Wed, Oct 10, 2018	24.91	25.42	24.88	25.08
6642	NYSE	NI	Tue, Oct 9, 2018	25.13	25.30	24.93	24.99
6641	NYSE	NI	Mon, Oct 8, 2018	25.05	25.26	24.88	25.05
6640	NYSE	NI	Fri, Oct 5, 2018	24.96	25.10	24.90	24.97
6639	NYSE	NI	Thu, Oct 4, 2018	24.74	25.07	24.53	25.05
6638	NYSE	NI	Wed, Oct 3, 2018	25.10	25.19	24.62	24.81
6637	NYSE	NI	Tue, Oct 2, 2018	24.92	25.18	24.81	25.06
6636	NYSE	NI	Mon, Oct 1, 2018	24.86	24.90	24.71	24.79
6635	NYSE	NI	Fri, Sep 28, 2018	24.78	24.94	24.70	24.92
6634	NYSE	NI	Thu, Sep 27, 2018	24.59	24.95	24.57	24.78
6633	NYSE	NI	Wed, Sep 26, 2018	24.88	24.99	24.56	24.56
6632	NYSE	NI	Tue, Sep 25, 2018	25.12	25.28	24.81	24.89
6631	NYSE	NI	Mon, Sep 24, 2018	25.42	25.82	25.29	25.29
6630	NYSE	NI	Fri, Sep 21, 2018	24.98	25.63	24.72	25.55
6629	NYSE	NI	Thu, Sep 20, 2018	25.59	25.59	25.13	25.23
6628	NYSE	NI	Wed, Sep 19, 2018	25.89	25.89	25.26	25.54
6627	NYSE	NI	Tue, Sep 18, 2018	25.54	25.96	25.45	25.92
6626	NYSE	NI	Mon, Sep 17, 2018	24.80	26.00	24.79	25.73
6625	NYSE	NI	Fri, Sep 14, 2018	25.52	25.91	24.68	24.79
6624	NYSE	NI	Thu, Sep 13, 2018	27.93	28.11	27.67	28.08
6623	NYSE	NI	Wed, Sep 12, 2018	27.71	28.01	27.66	27.89
6622	NYSE	NI	Tue, Sep 11, 2018	27.64	27.79	27.53	27.73
6621	NYSE	NI	Mon, Sep 10, 2018	27.24	27.76	27.24	27.62
6620	NYSE	NI	Fri, Sep 7, 2018	27.50	27.65	27.30	27.35
6619	NYSE	NI	Thu, Sep 6, 2018	27.53	27.75	27.37	27.68
6618	NYSE	NI	Wed, Sep 5, 2018	27.11	27.56	27.06	27.54
6617	NYSE	NI	Tue, Sep 4, 2018	27.13	27.36	27.10	27.12
6616	NYSE	NI	Fri, Aug 31, 2018	27.18	27.32	27.02	27.07
6615	NYSE	NI	Thu, Aug 30, 2018	27.28	27.32	27.05	27.15
6614	NYSE	NI	Wed, Aug 29, 2018	27.01	27.28	27.00	27.25
6613	NYSE	NI	Tue, Aug 28, 2018	26.89	26.99	26.81	26.95
6612	NYSE	NI	Mon, Aug 27, 2018	27.10	27.14	26.75	26.95
6611	NYSE	NI	Fri, Aug 24, 2018	26.99	27.09	26.86	27.06
6610	NYSE	NI	Thu, Aug 23, 2018	27.01	27.20	26.96	27.04
6609	NYSE	NI	Wed, Aug 22, 2018	27.20	27.20	26.90	27.00
6608	NYSE	NI	Tue, Aug 21, 2018	27.40	27.45	27.08	27.17
6607	NYSE	NI	Mon, Aug 20, 2018	27.64	27.68	27.37	27.43
6606	NYSE	NI	Fri, Aug 17, 2018	27.48	27.76	27.41	27.60
6605	NYSE	NI	Thu, Aug 16, 2018	27.20	27.59	27.11	27.52
6604	NYSE	NI	Wed, Aug 15, 2018	26.99	27.45	26.95	27.19
6603	NYSE	NI	Tue, Aug 14, 2018	26.80	27.10	26.80	26.96
6602	NYSE	NI	Mon, Aug 13, 2018	26.61	26.86	26.53	26.83
6601	NYSE	NI	Fri, Aug 10, 2018	26.57	26.84	26.48	26.61
6600	NYSE	NI	Thu, Aug 9, 2018	26.47	26.61	26.35	26.51
6599	NYSE	NI	Wed, Aug 8, 2018	26.50	26.66	26.41	26.47
6598	NYSE	NI	Tue, Aug 7, 2018	26.72	26.72	26.34	26.54
6597	NYSE	NI	Mon, Aug 6, 2018	26.58	26.91	26.53	26.79
6596	NYSE	NI	Fri, Aug 3, 2018	26.29	26.67	26.14	26.59
6595	NYSE	NI	Thu, Aug 2, 2018	25.97	26.42	25.87	26.29
6594	NYSE	NI	Wed, Aug 1, 2018	25.66	26.03	25.43	25.90
6593	NYSE	NI	Tue, Jul 31, 2018	25.84	26.22	25.68	26.18
6592	NYSE	NI	Mon, Jul 30, 2018	25.95	26.01	25.68	25.72
6591	NYSE	NI	Fri, Jul 27, 2018	26.12	26.27	26.01	26.17
6590	NYSE	NI	Thu, Jul 26, 2018	25.93	26.15	25.89	26.12
6589	NYSE	NI	Wed, Jul 25, 2018	25.83	25.95	25.72	25.79
6588	NYSE	NI	Tue, Jul 24, 2018	25.69	25.89	25.31	25.79
6587	NYSE	NI	Mon, Jul 23, 2018	25.97	26.01	25.61	25.74
6586	NYSE	NI	Fri, Jul 20, 2018	25.99	26.16	25.76	25.95
6585	NYSE	NI	Thu, Jul 19, 2018	26.03	26.28	25.91	26.15
6584	NYSE	NI	Wed, Jul 18, 2018	26.10	26.16	25.80	25.90
6583	NYSE	NI	Tue, Jul 17, 2018	26.35	26.35	26.05	26.12
6582	NYSE	NI	Mon, Jul 16, 2018	26.31	26.35	26.08	26.26
6581	NYSE	NI	Fri, Jul 13, 2018	26.32	26.43	26.16	26.30
6580	NYSE	NI	Thu, Jul 12, 2018	26.40	26.41	26.23	26.30
6579	NYSE	NI	Wed, Jul 11, 2018	26.24	26.41	26.19	26.38
6578	NYSE	NI	Tue, Jul 10, 2018	25.90	26.37	25.76	26.24
6577	NYSE	NI	Mon, Jul 9, 2018	26.88	26.88	25.99	26.06
6576	NYSE	NI	Fri, Jul 6, 2018	26.86	27.01	26.80	26.88
6575	NYSE	NI	Thu, Jul 5, 2018	26.72	26.87	26.52	26.80
6574	NYSE	NI	Tue, Jul 3, 2018	26.49	26.84	26.34	26.73
6573	NYSE	NI	Mon, Jul 2, 2018	26.30	26.56	26.25	26.52
6572	NYSE	NI	Fri, Jun 29, 2018	26.07	26.31	25.86	26.28
6571	NYSE	NI	Thu, Jun 28, 2018	25.87	26.25	25.87	26.12
6570	NYSE	NI	Wed, Jun 27, 2018	25.53	25.88	25.48	25.83
6569	NYSE	NI	Tue, Jun 26, 2018	25.61	25.87	25.51	25.57
6568	NYSE	NI	Mon, Jun 25, 2018	25.04	25.79	24.99	25.67
6567	NYSE	NI	Fri, Jun 22, 2018	24.79	25.12	24.73	25.06
6566	NYSE	NI	Thu, Jun 21, 2018	24.79	24.93	24.48	24.78
6565	NYSE	NI	Wed, Jun 20, 2018	24.72	24.84	24.54	24.80
6564	NYSE	NI	Tue, Jun 19, 2018	24.34	24.68	24.34	24.67
6563	NYSE	NI	Mon, Jun 18, 2018	24.24	24.43	24.18	24.39
6562	NYSE	NI	Fri, Jun 15, 2018	24.01	24.30	23.65	24.26
6561	NYSE	NI	Thu, Jun 14, 2018	23.83	24.06	23.80	23.99
6560	NYSE	NI	Wed, Jun 13, 2018	23.79	24.07	23.72	23.80
6559	NYSE	NI	Tue, Jun 12, 2018	23.26	23.76	23.24	23.73
6558	NYSE	NI	Mon, Jun 11, 2018	23.55	23.69	23.23	23.27
6557	NYSE	NI	Fri, Jun 8, 2018	23.62	23.72	23.39	23.52
6556	NYSE	NI	Thu, Jun 7, 2018	23.57	23.78	23.36	23.56
6555	NYSE	NI	Wed, Jun 6, 2018	24.26	24.45	23.49	23.54
6554	NYSE	NI	Tue, Jun 5, 2018	24.49	24.51	24.25	24.25
6553	NYSE	NI	Mon, Jun 4, 2018	24.81	24.94	24.37	24.49
6552	NYSE	NI	Fri, Jun 1, 2018	25.26	25.27	24.74	24.74
6551	NYSE	NI	Thu, May 31, 2018	25.22	25.48	25.06	25.30
6550	NYSE	NI	Wed, May 30, 2018	25.03	25.37	24.94	25.31
6549	NYSE	NI	Tue, May 29, 2018	25.36	25.36	24.92	25.07
6548	NYSE	NI	Fri, May 25, 2018	24.90	25.17	24.82	25.10
6547	NYSE	NI	Thu, May 24, 2018	24.66	24.91	24.61	24.85
6546	NYSE	NI	Wed, May 23, 2018	24.48	24.69	24.41	24.67
6545	NYSE	NI	Tue, May 22, 2018	24.34	24.54	24.31	24.40
6544	NYSE	NI	Mon, May 21, 2018	24.44	24.49	24.18	24.40
6543	NYSE	NI	Fri, May 18, 2018	24.45	24.59	24.28	24.43
6542	NYSE	NI	Thu, May 17, 2018	24.62	24.98	24.35	24.36
6541	NYSE	NI	Wed, May 16, 2018	24.74	24.75	24.35	24.40
6540	NYSE	NI	Tue, May 15, 2018	24.82	24.86	24.50	24.69
6539	NYSE	NI	Mon, May 14, 2018	24.92	25.01	24.70	24.85
6538	NYSE	NI	Fri, May 11, 2018	24.95	25.03	24.81	24.93
6537	NYSE	NI	Thu, May 10, 2018	24.80	24.95	24.67	24.91
6536	NYSE	NI	Wed, May 9, 2018	25.14	25.15	24.59	24.65
6535	NYSE	NI	Tue, May 8, 2018	25.36	25.37	25.02	25.10
6534	NYSE	NI	Mon, May 7, 2018	25.61	25.75	25.31	25.48
6533	NYSE	NI	Fri, May 4, 2018	25.58	25.63	25.29	25.41
6532	NYSE	NI	Thu, May 3, 2018	25.29	25.63	25.11	25.57
6531	NYSE	NI	Wed, May 2, 2018	24.75	25.46	24.75	25.38
6530	NYSE	NI	Tue, May 1, 2018	24.36	24.57	24.36	24.52
6529	NYSE	NI	Mon, Apr 30, 2018	24.56	24.62	24.39	24.39
6528	NYSE	NI	Fri, Apr 27, 2018	24.06	24.59	24.01	24.51
6527	NYSE	NI	Thu, Apr 26, 2018	23.88	24.28	23.75	24.09
6526	NYSE	NI	Wed, Apr 25, 2018	23.83	24.03	23.72	23.91
6525	NYSE	NI	Tue, Apr 24, 2018	23.89	24.07	23.68	23.93
6524	NYSE	NI	Mon, Apr 23, 2018	23.79	24.04	23.73	23.87
6523	NYSE	NI	Fri, Apr 20, 2018	24.03	24.09	23.67	23.75
6522	NYSE	NI	Thu, Apr 19, 2018	23.81	24.02	23.71	24.00
6521	NYSE	NI	Wed, Apr 18, 2018	24.18	24.36	23.93	23.95
6520	NYSE	NI	Tue, Apr 17, 2018	23.99	24.23	23.87	24.14
6519	NYSE	NI	Mon, Apr 16, 2018	23.60	23.95	23.53	23.89
6518	NYSE	NI	Fri, Apr 13, 2018	23.58	23.69	23.46	23.55
6517	NYSE	NI	Thu, Apr 12, 2018	23.99	24.06	23.51	23.52
6516	NYSE	NI	Wed, Apr 11, 2018	24.08	24.26	23.95	23.98
6515	NYSE	NI	Tue, Apr 10, 2018	24.13	24.28	24.07	24.11
6514	NYSE	NI	Mon, Apr 9, 2018	24.25	24.43	24.10	24.15
6513	NYSE	NI	Fri, Apr 6, 2018	24.50	24.64	24.08	24.25
6512	NYSE	NI	Thu, Apr 5, 2018	24.17	24.54	23.93	24.43
6511	NYSE	NI	Wed, Apr 4, 2018	23.94	24.26	23.83	24.19
6510	NYSE	NI	Tue, Apr 3, 2018	23.80	24.17	23.65	24.02
6509	NYSE	NI	Mon, Apr 2, 2018	23.96	24.12	23.63	23.85
6508	NYSE	NI	Thu, Mar 29, 2018	23.79	24.01	23.73	23.91
6507	NYSE	NI	Wed, Mar 28, 2018	23.74	23.83	23.52	23.72
6506	NYSE	NI	Tue, Mar 27, 2018	23.38	23.99	23.26	23.79
6505	NYSE	NI	Mon, Mar 26, 2018	23.14	23.48	23.13	23.39
6504	NYSE	NI	Fri, Mar 23, 2018	23.61	23.74	23.04	23.06
6503	NYSE	NI	Thu, Mar 22, 2018	23.27	23.82	23.20	23.39
6502	NYSE	NI	Wed, Mar 21, 2018	23.20	23.64	23.14	23.29
6501	NYSE	NI	Tue, Mar 20, 2018	23.26	23.35	23.10	23.18
6500	NYSE	NI	Mon, Mar 19, 2018	23.39	23.51	23.13	23.24
6499	NYSE	NI	Fri, Mar 16, 2018	23.38	23.55	23.13	23.43
6498	NYSE	NI	Thu, Mar 15, 2018	23.33	23.57	23.16	23.39
6497	NYSE	NI	Wed, Mar 14, 2018	23.20	23.48	23.10	23.31
6496	NYSE	NI	Tue, Mar 13, 2018	23.20	23.42	23.08	23.14
6495	NYSE	NI	Mon, Mar 12, 2018	22.99	23.19	22.96	23.14
6494	NYSE	NI	Fri, Mar 9, 2018	23.09	23.12	22.74	22.96
6493	NYSE	NI	Thu, Mar 8, 2018	22.95	23.18	22.87	23.08
6492	NYSE	NI	Wed, Mar 7, 2018	23.25	23.29	22.81	22.95
6491	NYSE	NI	Tue, Mar 6, 2018	23.48	23.54	23.20	23.21
6490	NYSE	NI	Mon, Mar 5, 2018	23.18	23.61	23.06	23.53
6489	NYSE	NI	Fri, Mar 2, 2018	23.19	23.40	22.99	23.17
6488	NYSE	NI	Thu, Mar 1, 2018	23.16	23.53	23.08	23.17
6487	NYSE	NI	Wed, Feb 28, 2018	23.34	23.46	23.11	23.13
6486	NYSE	NI	Tue, Feb 27, 2018	23.66	23.70	23.21	23.32
6485	NYSE	NI	Mon, Feb 26, 2018	23.67	23.75	23.43	23.59
6484	NYSE	NI	Fri, Feb 23, 2018	23.11	23.63	23.11	23.60
6483	NYSE	NI	Thu, Feb 22, 2018	22.89	23.29	22.84	23.08
6482	NYSE	NI	Wed, Feb 21, 2018	22.95	23.28	22.80	22.80
6481	NYSE	NI	Tue, Feb 20, 2018	23.56	23.77	22.81	23.02
6480	NYSE	NI	Fri, Feb 16, 2018	23.32	23.63	23.26	23.48
6479	NYSE	NI	Thu, Feb 15, 2018	22.83	23.37	22.77	23.37
6478	NYSE	NI	Wed, Feb 14, 2018	22.98	23.04	22.74	22.74
6477	NYSE	NI	Tue, Feb 13, 2018	23.04	23.22	22.79	23.13
6476	NYSE	NI	Mon, Feb 12, 2018	23.14	23.23	22.81	23.11
6475	NYSE	NI	Fri, Feb 9, 2018	22.58	23.27	22.49	23.09
6474	NYSE	NI	Thu, Feb 8, 2018	22.89	23.20	22.44	22.51
6473	NYSE	NI	Wed, Feb 7, 2018	23.27	23.65	23.08	22.90
6472	NYSE	NI	Tue, Feb 6, 2018	23.21	23.42	22.70	23.28
6471	NYSE	NI	Mon, Feb 5, 2018	23.95	24.20	23.52	23.52
6470	NYSE	NI	Fri, Feb 2, 2018	24.15	24.22	23.94	23.97
6469	NYSE	NI	Thu, Feb 1, 2018	24.70	24.77	24.11	24.24
6468	NYSE	NI	Wed, Jan 31, 2018	24.50	24.69	24.31	24.68
6467	NYSE	NI	Tue, Jan 30, 2018	24.23	24.55	24.16	24.45
6466	NYSE	NI	Mon, Jan 29, 2018	24.42	24.49	24.15	24.22
6465	NYSE	NI	Fri, Jan 26, 2018	24.49	24.59	24.28	24.50
6464	NYSE	NI	Thu, Jan 25, 2018	24.10	24.45	24.05	24.42
6463	NYSE	NI	Wed, Jan 24, 2018	24.03	24.20	23.87	24.18
6462	NYSE	NI	Tue, Jan 23, 2018	24.02	24.28	23.98	24.17
6461	NYSE	NI	Mon, Jan 22, 2018	24.01	24.10	23.87	23.95
6460	NYSE	NI	Fri, Jan 19, 2018	24.06	24.16	23.85	23.94
6459	NYSE	NI	Thu, Jan 18, 2018	24.14	24.22	23.92	23.98
6458	NYSE	NI	Wed, Jan 17, 2018	24.12	24.26	24.06	24.15
6457	NYSE	NI	Tue, Jan 16, 2018	24.16	24.23	23.77	24.03
6456	NYSE	NI	Fri, Jan 12, 2018	24.08	24.27	23.96	24.07
6455	NYSE	NI	Thu, Jan 11, 2018	24.38	24.51	24.02	24.13
6454	NYSE	NI	Wed, Jan 10, 2018	24.60	24.69	24.08	24.13
6453	NYSE	NI	Tue, Jan 9, 2018	24.98	25.08	24.65	24.70
6452	NYSE	NI	Mon, Jan 8, 2018	24.87	25.01	24.79	25.00
6451	NYSE	NI	Fri, Jan 5, 2018	25.13	25.21	24.56	24.79
6450	NYSE	NI	Thu, Jan 4, 2018	25.17	25.36	25.00	25.09
6449	NYSE	NI	Wed, Jan 3, 2018	25.28	25.52	25.08	25.20
6448	NYSE	NI	Tue, Jan 2, 2018	25.64	25.69	25.31	25.36
6447	NYSE	NI	Fri, Dec 29, 2017	25.61	25.71	25.44	25.67
6446	NYSE	NI	Thu, Dec 28, 2017	25.32	25.57	25.20	25.56
6445	NYSE	NI	Wed, Dec 27, 2017	25.14	25.30	25.10	25.24
6444	NYSE	NI	Tue, Dec 26, 2017	25.26	25.38	25.03	25.06
6443	NYSE	NI	Fri, Dec 22, 2017	24.79	25.31	24.79	25.28
6442	NYSE	NI	Thu, Dec 21, 2017	24.88	25.03	24.63	24.66
6441	NYSE	NI	Wed, Dec 20, 2017	25.31	25.41	24.85	24.96
6440	NYSE	NI	Tue, Dec 19, 2017	26.03	26.07	25.28	25.30
6439	NYSE	NI	Mon, Dec 18, 2017	26.48	26.53	25.92	25.98
6438	NYSE	NI	Fri, Dec 15, 2017	26.52	26.69	26.45	26.51
6437	NYSE	NI	Thu, Dec 14, 2017	26.39	26.65	26.20	26.48
6436	NYSE	NI	Wed, Dec 13, 2017	26.43	26.66	26.34	26.43
6435	NYSE	NI	Tue, Dec 12, 2017	27.17	27.20	26.32	26.39
6434	NYSE	NI	Mon, Dec 11, 2017	27.06	27.19	26.94	27.18
6433	NYSE	NI	Fri, Dec 8, 2017	26.97	27.15	26.87	27.14
6432	NYSE	NI	Thu, Dec 7, 2017	27.02	27.08	26.84	27.14
6431	NYSE	NI	Wed, Dec 6, 2017	26.82	27.07	26.82	27.00
6430	NYSE	NI	Tue, Dec 5, 2017	27.09	27.11	26.72	26.80
6429	NYSE	NI	Mon, Dec 4, 2017	27.30	27.44	27.00	27.03
6428	NYSE	NI	Fri, Dec 1, 2017	27.60	27.68	27.08	27.33
6427	NYSE	NI	Thu, Nov 30, 2017	27.26	27.58	27.21	27.53
6426	NYSE	NI	Wed, Nov 29, 2017	27.10	27.26	26.97	27.17
6425	NYSE	NI	Tue, Nov 28, 2017	27.20	27.33	27.08	27.20
6424	NYSE	NI	Mon, Nov 27, 2017	27.08	27.15	26.88	27.10
6423	NYSE	NI	Fri, Nov 24, 2017	27.11	27.20	27.02	27.04
6422	NYSE	NI	Wed, Nov 22, 2017	27.26	27.35	26.97	27.04
6421	NYSE	NI	Tue, Nov 21, 2017	27.18	27.32	27.13	27.22
6420	NYSE	NI	Mon, Nov 20, 2017	27.14	27.24	26.92	27.09
6419	NYSE	NI	Fri, Nov 17, 2017	27.23	27.45	27.02	27.08
6418	NYSE	NI	Thu, Nov 16, 2017	27.18	27.47	27.02	27.32
6417	NYSE	NI	Wed, Nov 15, 2017	27.64	27.76	27.21	27.24
6416	NYSE	NI	Tue, Nov 14, 2017	27.22	27.61	27.14	27.58
6415	NYSE	NI	Mon, Nov 13, 2017	27.25	27.47	27.15	27.32
6414	NYSE	NI	Fri, Nov 10, 2017	27.36	27.45	27.09	27.20
6413	NYSE	NI	Thu, Nov 9, 2017	27.41	27.60	27.32	27.52
6412	NYSE	NI	Wed, Nov 8, 2017	27.43	27.61	27.34	27.52
6411	NYSE	NI	Tue, Nov 7, 2017	27.24	27.61	27.20	27.47
6410	NYSE	NI	Mon, Nov 6, 2017	27.35	27.36	27.15	27.21
6409	NYSE	NI	Fri, Nov 3, 2017	26.85	27.41	26.79	27.33
6408	NYSE	NI	Thu, Nov 2, 2017	26.65	26.99	26.39	26.94
6407	NYSE	NI	Wed, Nov 1, 2017	26.99	26.99	26.41	26.58
6406	NYSE	NI	Tue, Oct 31, 2017	26.23	26.54	26.23	26.37
6405	NYSE	NI	Mon, Oct 30, 2017	26.24	26.37	26.17	26.25
6404	NYSE	NI	Fri, Oct 27, 2017	26.42	26.59	26.23	26.44
6403	NYSE	NI	Thu, Oct 26, 2017	26.62	26.77	26.40	26.47
6402	NYSE	NI	Wed, Oct 25, 2017	26.52	26.56	26.04	26.54
6401	NYSE	NI	Tue, Oct 24, 2017	26.75	26.86	26.49	26.67
6400	NYSE	NI	Mon, Oct 23, 2017	26.73	26.85	26.58	26.82
6399	NYSE	NI	Fri, Oct 20, 2017	26.74	26.77	26.47	26.66
6398	NYSE	NI	Thu, Oct 19, 2017	26.51	26.77	26.35	26.76
6397	NYSE	NI	Wed, Oct 18, 2017	26.40	26.49	26.35	26.43
6396	NYSE	NI	Tue, Oct 17, 2017	26.33	26.48	26.23	26.45
6395	NYSE	NI	Mon, Oct 16, 2017	26.65	26.67	26.33	26.37
6394	NYSE	NI	Fri, Oct 13, 2017	26.60	26.75	26.52	26.60
6393	NYSE	NI	Thu, Oct 12, 2017	26.50	26.69	26.49	26.57
6392	NYSE	NI	Wed, Oct 11, 2017	26.35	26.69	26.33	26.42
6391	NYSE	NI	Tue, Oct 10, 2017	25.97	26.37	25.91	26.35
6390	NYSE	NI	Mon, Oct 9, 2017	25.79	26.00	25.75	25.91
6389	NYSE	NI	Fri, Oct 6, 2017	25.65	25.73	25.46	25.72
6388	NYSE	NI	Thu, Oct 5, 2017	25.65	25.80	25.51	25.72
6387	NYSE	NI	Wed, Oct 4, 2017	25.40	25.73	25.32	25.71
6386	NYSE	NI	Tue, Oct 3, 2017	25.51	25.51	25.25	25.37
6385	NYSE	NI	Mon, Oct 2, 2017	25.61	25.69	25.38	25.51
6384	NYSE	NI	Fri, Sep 29, 2017	25.47	25.68	25.40	25.59
6383	NYSE	NI	Thu, Sep 28, 2017	25.35	25.50	25.24	25.50
6382	NYSE	NI	Wed, Sep 27, 2017	25.96	25.96	25.22	25.42
6381	NYSE	NI	Tue, Sep 26, 2017	25.91	26.17	25.81	26.07
6380	NYSE	NI	Mon, Sep 25, 2017	25.71	25.97	25.56	25.91
6379	NYSE	NI	Fri, Sep 22, 2017	26.16	26.19	25.68	25.69
6378	NYSE	NI	Thu, Sep 21, 2017	26.18	26.33	26.07	26.12
6377	NYSE	NI	Wed, Sep 20, 2017	26.49	26.57	26.09	26.19
6376	NYSE	NI	Tue, Sep 19, 2017	26.58	26.63	26.32	26.40
6375	NYSE	NI	Mon, Sep 18, 2017	26.99	26.99	26.39	26.54
6374	NYSE	NI	Fri, Sep 15, 2017	26.88	27.05	26.75	26.99
6373	NYSE	NI	Thu, Sep 14, 2017	26.66	26.92	26.58	26.92
6372	NYSE	NI	Wed, Sep 13, 2017	26.72	26.83	26.64	26.68
6371	NYSE	NI	Tue, Sep 12, 2017	27.26	27.29	26.62	26.79
6370	NYSE	NI	Mon, Sep 11, 2017	27.06	27.25	27.02	27.23
6369	NYSE	NI	Fri, Sep 8, 2017	26.95	27.16	26.84	27.11
6368	NYSE	NI	Thu, Sep 7, 2017	26.83	27.02	26.76	26.99
6367	NYSE	NI	Wed, Sep 6, 2017	26.92	26.98	26.69	26.79
6366	NYSE	NI	Tue, Sep 5, 2017	26.88	26.91	26.75	26.87
6365	NYSE	NI	Fri, Sep 1, 2017	26.95	26.99	26.76	26.86
6364	NYSE	NI	Thu, Aug 31, 2017	26.89	26.98	26.83	26.87
6363	NYSE	NI	Wed, Aug 30, 2017	26.92	27.00	26.87	26.91
6362	NYSE	NI	Tue, Aug 29, 2017	27.12	27.20	26.97	26.98
6361	NYSE	NI	Mon, Aug 28, 2017	27.14	27.25	27.00	27.09
6360	NYSE	NI	Fri, Aug 25, 2017	27.07	27.22	27.01	27.11
6359	NYSE	NI	Thu, Aug 24, 2017	27.03	27.10	26.87	26.94
6358	NYSE	NI	Wed, Aug 23, 2017	26.92	27.06	26.82	27.03
6357	NYSE	NI	Tue, Aug 22, 2017	26.78	26.99	26.61	26.94
6356	NYSE	NI	Mon, Aug 21, 2017	26.79	26.84	26.71	26.78
6355	NYSE	NI	Fri, Aug 18, 2017	26.60	26.88	26.46	26.79
6354	NYSE	NI	Thu, Aug 17, 2017	26.98	27.02	26.65	26.69
6353	NYSE	NI	Wed, Aug 16, 2017	26.67	26.99	26.62	26.96
6352	NYSE	NI	Tue, Aug 15, 2017	26.64	26.78	26.58	26.66
6351	NYSE	NI	Mon, Aug 14, 2017	26.51	26.72	26.37	26.64
6350	NYSE	NI	Fri, Aug 11, 2017	26.34	26.41	26.15	26.35
6349	NYSE	NI	Thu, Aug 10, 2017	26.38	26.45	26.19	26.37
6348	NYSE	NI	Wed, Aug 9, 2017	26.41	26.55	26.35	26.38
6347	NYSE	NI	Tue, Aug 8, 2017	26.32	26.38	26.19	26.32
6346	NYSE	NI	Mon, Aug 7, 2017	26.35	26.37	26.20	26.36
6345	NYSE	NI	Fri, Aug 4, 2017	26.41	26.53	26.30	26.40
6344	NYSE	NI	Thu, Aug 3, 2017	26.68	26.69	26.19	26.50
6343	NYSE	NI	Wed, Aug 2, 2017	25.90	26.67	25.75	26.67
6342	NYSE	NI	Tue, Aug 1, 2017	26.16	26.46	26.09	26.24
6341	NYSE	NI	Mon, Jul 31, 2017	26.09	26.19	26.01	26.06
6340	NYSE	NI	Fri, Jul 28, 2017	26.26	26.34	25.94	26.07
6339	NYSE	NI	Thu, Jul 27, 2017	26.30	26.39	26.22	26.29
6338	NYSE	NI	Wed, Jul 26, 2017	26.02	26.56	25.93	26.34
6337	NYSE	NI	Tue, Jul 25, 2017	26.12	26.16	25.93	26.02
6336	NYSE	NI	Mon, Jul 24, 2017	25.99	26.24	25.88	26.09
6335	NYSE	NI	Fri, Jul 21, 2017	25.81	26.02	25.72	25.98
6334	NYSE	NI	Thu, Jul 20, 2017	25.77	25.91	25.64	25.82
6333	NYSE	NI	Wed, Jul 19, 2017	25.72	25.78	25.63	25.65
6332	NYSE	NI	Tue, Jul 18, 2017	25.86	25.88	25.67	25.69
6331	NYSE	NI	Mon, Jul 17, 2017	25.75	25.81	25.66	25.81
6330	NYSE	NI	Fri, Jul 14, 2017	25.57	25.82	25.55	25.75
6329	NYSE	NI	Thu, Jul 13, 2017	25.51	25.54	25.24	25.35
6328	NYSE	NI	Wed, Jul 12, 2017	25.39	25.65	25.34	25.57
6327	NYSE	NI	Tue, Jul 11, 2017	25.22	25.27	24.96	25.17
6326	NYSE	NI	Mon, Jul 10, 2017	25.35	25.51	25.20	25.21
6325	NYSE	NI	Fri, Jul 7, 2017	25.22	25.46	25.22	25.32
6324	NYSE	NI	Thu, Jul 6, 2017	25.27	25.34	25.11	25.20
6323	NYSE	NI	Wed, Jul 5, 2017	25.31	25.43	25.24	25.35
6322	NYSE	NI	Mon, Jul 3, 2017	25.44	25.53	25.23	25.32
6321	NYSE	NI	Fri, Jun 30, 2017	25.44	25.64	25.36	25.36
6320	NYSE	NI	Thu, Jun 29, 2017	25.26	25.46	25.19	25.39
6319	NYSE	NI	Wed, Jun 28, 2017	26.00	26.05	25.49	25.49
6318	NYSE	NI	Tue, Jun 27, 2017	25.91	26.01	25.74	25.88
6317	NYSE	NI	Mon, Jun 26, 2017	25.85	26.15	25.78	26.08
6316	NYSE	NI	Fri, Jun 23, 2017	25.89	26.01	25.77	25.81
6315	NYSE	NI	Thu, Jun 22, 2017	25.96	26.18	25.92	25.92
6314	NYSE	NI	Wed, Jun 21, 2017	26.20	26.23	25.83	26.02
6313	NYSE	NI	Tue, Jun 20, 2017	26.17	26.24	26.06	26.23
6312	NYSE	NI	Mon, Jun 19, 2017	26.10	26.24	26.00	26.17
6311	NYSE	NI	Fri, Jun 16, 2017	26.04	26.12	25.78	26.06
6310	NYSE	NI	Thu, Jun 15, 2017	25.87	26.06	25.76	26.05
6309	NYSE	NI	Wed, Jun 14, 2017	26.03	26.14	25.82	25.92
6308	NYSE	NI	Tue, Jun 13, 2017	25.63	25.85	25.56	25.82
6307	NYSE	NI	Mon, Jun 12, 2017	25.82	25.82	25.50	25.67
6306	NYSE	NI	Fri, Jun 9, 2017	25.72	25.81	25.46	25.77
6305	NYSE	NI	Thu, Jun 8, 2017	26.37	26.37	25.69	25.83
6304	NYSE	NI	Wed, Jun 7, 2017	26.30	26.56	26.25	26.44
6303	NYSE	NI	Tue, Jun 6, 2017	26.42	26.56	26.25	26.26
6302	NYSE	NI	Mon, Jun 5, 2017	26.34	26.44	26.23	26.38
6301	NYSE	NI	Fri, Jun 2, 2017	26.33	26.44	26.19	26.35
6300	NYSE	NI	Thu, Jun 1, 2017	26.07	26.24	25.94	26.24
6299	NYSE	NI	Wed, May 31, 2017	25.88	26.15	25.87	26.07
6298	NYSE	NI	Tue, May 30, 2017	25.56	25.85	25.50	25.82
6297	NYSE	NI	Fri, May 26, 2017	25.45	25.59	25.45	25.56
6296	NYSE	NI	Thu, May 25, 2017	25.27	25.56	25.24	25.53
6295	NYSE	NI	Wed, May 24, 2017	25.17	25.23	25.08	25.22
6294	NYSE	NI	Tue, May 23, 2017	25.06	25.33	24.96	25.14
6293	NYSE	NI	Mon, May 22, 2017	24.67	25.05	24.65	25.01
6292	NYSE	NI	Fri, May 19, 2017	24.56	24.71	24.36	24.70
6291	NYSE	NI	Thu, May 18, 2017	24.34	24.56	24.11	24.50
6290	NYSE	NI	Wed, May 17, 2017	24.31	24.37	24.09	24.25
6289	NYSE	NI	Tue, May 16, 2017	24.55	24.62	24.21	24.21
6288	NYSE	NI	Mon, May 15, 2017	24.30	24.56	24.30	24.52
6287	NYSE	NI	Fri, May 12, 2017	24.23	24.37	24.17	24.30
6286	NYSE	NI	Thu, May 11, 2017	24.11	24.17	23.96	24.14
6285	NYSE	NI	Wed, May 10, 2017	24.11	24.24	24.04	24.14
6284	NYSE	NI	Tue, May 9, 2017	24.35	24.47	24.04	24.10
6283	NYSE	NI	Mon, May 8, 2017	24.57	24.61	24.31	24.38
6282	NYSE	NI	Fri, May 5, 2017	24.37	24.63	24.32	24.53
6281	NYSE	NI	Thu, May 4, 2017	24.00	24.32	23.96	24.28
6280	NYSE	NI	Wed, May 3, 2017	24.32	24.34	23.94	24.01
6279	NYSE	NI	Tue, May 2, 2017	24.07	24.26	24.04	24.24
6278	NYSE	NI	Mon, May 1, 2017	24.29	24.30	24.04	24.09
6277	NYSE	NI	Fri, Apr 28, 2017	24.32	24.33	24.16	24.25
6276	NYSE	NI	Thu, Apr 27, 2017	24.10	24.44	24.10	24.36
6275	NYSE	NI	Wed, Apr 26, 2017	24.22	24.32	24.05	24.09
6274	NYSE	NI	Tue, Apr 25, 2017	24.18	24.44	24.16	24.26
6273	NYSE	NI	Mon, Apr 24, 2017	24.00	24.34	23.94	24.26
6272	NYSE	NI	Fri, Apr 21, 2017	24.12	24.29	24.11	24.19
6271	NYSE	NI	Thu, Apr 20, 2017	24.15	24.16	24.01	24.12
6270	NYSE	NI	Wed, Apr 19, 2017	24.20	24.29	24.08	24.23
6269	NYSE	NI	Tue, Apr 18, 2017	24.02	24.25	23.95	24.21
6268	NYSE	NI	Mon, Apr 17, 2017	23.83	24.03	23.77	24.02
6267	NYSE	NI	Thu, Apr 13, 2017	23.93	23.93	23.57	23.78
6266	NYSE	NI	Wed, Apr 12, 2017	23.85	23.97	23.70	23.94
6265	NYSE	NI	Tue, Apr 11, 2017	23.71	23.89	23.54	23.85
6264	NYSE	NI	Mon, Apr 10, 2017	23.73	23.80	23.59	23.74
6263	NYSE	NI	Fri, Apr 7, 2017	23.89	23.95	23.67	23.68
6262	NYSE	NI	Thu, Apr 6, 2017	23.77	23.94	23.64	23.84
6261	NYSE	NI	Wed, Apr 5, 2017	23.65	23.81	23.57	23.78
6260	NYSE	NI	Tue, Apr 4, 2017	23.66	23.79	23.57	23.66
6259	NYSE	NI	Mon, Apr 3, 2017	23.74	23.77	23.53	23.68
6258	NYSE	NI	Fri, Mar 31, 2017	23.58	23.88	23.58	23.79
6257	NYSE	NI	Thu, Mar 30, 2017	23.58	23.65	23.48	23.59
6256	NYSE	NI	Wed, Mar 29, 2017	23.70	23.73	23.52	23.71
6255	NYSE	NI	Tue, Mar 28, 2017	23.80	23.80	23.56	23.71
6254	NYSE	NI	Mon, Mar 27, 2017	24.01	24.04	23.65	23.81
6253	NYSE	NI	Fri, Mar 24, 2017	23.79	23.94	23.69	23.87
6252	NYSE	NI	Thu, Mar 23, 2017	23.77	24.07	23.69	23.75
6251	NYSE	NI	Wed, Mar 22, 2017	23.66	23.87	23.66	23.81
6250	NYSE	NI	Tue, Mar 21, 2017	23.29	23.69	23.19	23.57
6249	NYSE	NI	Mon, Mar 20, 2017	23.45	23.57	23.18	23.22
6248	NYSE	NI	Fri, Mar 17, 2017	23.44	23.61	23.37	23.50
6247	NYSE	NI	Thu, Mar 16, 2017	23.62	23.62	23.31	23.37
6246	NYSE	NI	Wed, Mar 15, 2017	23.47	24.25	23.32	23.71
6245	NYSE	NI	Tue, Mar 14, 2017	23.47	23.53	23.32	23.36
6244	NYSE	NI	Mon, Mar 13, 2017	23.31	23.52	23.27	23.50
6243	NYSE	NI	Fri, Mar 10, 2017	23.16	23.35	23.10	23.33
6242	NYSE	NI	Thu, Mar 9, 2017	23.07	23.23	22.96	22.99
6241	NYSE	NI	Wed, Mar 8, 2017	23.31	23.35	23.02	23.02
6240	NYSE	NI	Tue, Mar 7, 2017	23.59	23.65	23.47	23.50
6239	NYSE	NI	Mon, Mar 6, 2017	23.71	23.77	23.53	23.58
6238	NYSE	NI	Fri, Mar 3, 2017	24.11	24.11	23.55	23.72
6237	NYSE	NI	Thu, Mar 2, 2017	23.81	24.29	23.77	24.09
6236	NYSE	NI	Wed, Mar 1, 2017	23.58	24.00	23.56	23.90
6235	NYSE	NI	Tue, Feb 28, 2017	23.74	24.03	23.71	23.91
6234	NYSE	NI	Mon, Feb 27, 2017	23.98	23.98	23.77	23.80
6233	NYSE	NI	Fri, Feb 24, 2017	23.77	24.04	23.76	24.01
6232	NYSE	NI	Thu, Feb 23, 2017	23.30	23.82	23.30	23.77
6231	NYSE	NI	Wed, Feb 22, 2017	23.04	23.18	22.73	23.17
6230	NYSE	NI	Tue, Feb 21, 2017	22.65	23.04	22.53	22.99
6229	NYSE	NI	Fri, Feb 17, 2017	22.71	22.73	22.51	22.70
6228	NYSE	NI	Thu, Feb 16, 2017	22.25	22.67	22.16	22.67
6227	NYSE	NI	Wed, Feb 15, 2017	22.07	22.24	21.93	22.23
6226	NYSE	NI	Tue, Feb 14, 2017	22.44	22.47	22.15	22.25
6225	NYSE	NI	Mon, Feb 13, 2017	22.42	22.53	22.26	22.52
6224	NYSE	NI	Fri, Feb 10, 2017	22.15	22.54	22.11	22.41
6223	NYSE	NI	Thu, Feb 9, 2017	22.18	22.37	22.11	22.23
6222	NYSE	NI	Wed, Feb 8, 2017	22.04	22.26	22.00	22.18
6221	NYSE	NI	Tue, Feb 7, 2017	22.26	22.32	22.15	21.99
6220	NYSE	NI	Mon, Feb 6, 2017	22.35	22.39	22.18	22.24
6219	NYSE	NI	Fri, Feb 3, 2017	22.24	22.36	22.13	22.26
6218	NYSE	NI	Thu, Feb 2, 2017	21.95	22.18	21.92	22.16
6217	NYSE	NI	Wed, Feb 1, 2017	22.16	22.22	21.90	21.98
6216	NYSE	NI	Tue, Jan 31, 2017	21.82	22.39	21.81	22.37
6215	NYSE	NI	Mon, Jan 30, 2017	22.10	22.11	21.65	21.84
6214	NYSE	NI	Fri, Jan 27, 2017	22.28	22.29	21.97	22.03
6213	NYSE	NI	Thu, Jan 26, 2017	22.21	22.41	22.14	22.22
6212	NYSE	NI	Wed, Jan 25, 2017	22.19	22.26	22.12	22.20
6211	NYSE	NI	Tue, Jan 24, 2017	22.20	22.32	22.13	22.25
6210	NYSE	NI	Mon, Jan 23, 2017	22.54	22.57	22.09	22.20
6209	NYSE	NI	Fri, Jan 20, 2017	22.42	22.53	22.35	22.51
6208	NYSE	NI	Thu, Jan 19, 2017	22.43	22.50	22.23	22.34
6207	NYSE	NI	Wed, Jan 18, 2017	22.33	22.53	22.27	22.52
6206	NYSE	NI	Tue, Jan 17, 2017	22.04	22.44	22.01	22.35
6205	NYSE	NI	Fri, Jan 13, 2017	21.96	22.13	21.80	21.96
6204	NYSE	NI	Thu, Jan 12, 2017	22.09	22.09	21.75	22.03
6203	NYSE	NI	Wed, Jan 11, 2017	21.95	22.19	21.79	22.12
6202	NYSE	NI	Tue, Jan 10, 2017	22.05	22.15	21.84	21.94
6201	NYSE	NI	Mon, Jan 9, 2017	22.53	22.56	21.96	22.06
6200	NYSE	NI	Fri, Jan 6, 2017	22.60	22.66	22.26	22.36
6199	NYSE	NI	Thu, Jan 5, 2017	22.42	22.74	22.26	22.68
6198	NYSE	NI	Wed, Jan 4, 2017	22.25	22.63	22.25	22.36
6197	NYSE	NI	Tue, Jan 3, 2017	22.17	22.21	21.99	22.19
6196	NYSE	NI	Fri, Dec 30, 2016	22.26	22.31	22.08	22.14
6195	NYSE	NI	Thu, Dec 29, 2016	22.05	22.25	21.93	22.24
6194	NYSE	NI	Wed, Dec 28, 2016	22.24	22.28	21.90	21.95
6193	NYSE	NI	Tue, Dec 27, 2016	22.23	22.32	22.13	22.23
6192	NYSE	NI	Fri, Dec 23, 2016	22.45	22.46	22.24	22.30
6191	NYSE	NI	Thu, Dec 22, 2016	22.37	22.49	22.22	22.43
6190	NYSE	NI	Wed, Dec 21, 2016	22.23	22.46	22.23	22.33
6189	NYSE	NI	Tue, Dec 20, 2016	22.30	22.34	22.02	22.21
6188	NYSE	NI	Mon, Dec 19, 2016	22.13	22.34	22.03	22.33
6187	NYSE	NI	Fri, Dec 16, 2016	22.01	22.21	21.79	22.03
6186	NYSE	NI	Thu, Dec 15, 2016	21.62	22.12	21.60	22.01
6185	NYSE	NI	Wed, Dec 14, 2016	22.36	22.50	21.65	21.66
6184	NYSE	NI	Tue, Dec 13, 2016	22.00	22.24	21.98	22.10
6183	NYSE	NI	Mon, Dec 12, 2016	21.64	21.99	21.64	21.88
6182	NYSE	NI	Fri, Dec 9, 2016	21.79	21.88	21.64	21.78
6181	NYSE	NI	Thu, Dec 8, 2016	21.36	21.76	21.31	21.71
6180	NYSE	NI	Wed, Dec 7, 2016	21.57	21.71	21.48	21.57
6179	NYSE	NI	Tue, Dec 6, 2016	21.72	21.83	21.40	21.47
6178	NYSE	NI	Mon, Dec 5, 2016	21.62	21.65	21.42	21.64
6177	NYSE	NI	Fri, Dec 2, 2016	21.87	22.15	21.56	21.69
6176	NYSE	NI	Thu, Dec 1, 2016	21.82	21.85	21.49	21.71
6175	NYSE	NI	Wed, Nov 30, 2016	22.18	22.42	21.92	21.94
6174	NYSE	NI	Tue, Nov 29, 2016	22.10	22.48	22.04	22.37
6173	NYSE	NI	Mon, Nov 28, 2016	22.23	22.35	22.07	22.21
6172	NYSE	NI	Fri, Nov 25, 2016	21.75	22.19	21.67	22.14
6171	NYSE	NI	Wed, Nov 23, 2016	21.61	21.80	21.44	21.64
6170	NYSE	NI	Tue, Nov 22, 2016	21.90	22.18	21.77	21.83
6169	NYSE	NI	Mon, Nov 21, 2016	21.82	22.06	21.81	21.89
6168	NYSE	NI	Fri, Nov 18, 2016	21.60	21.81	21.55	21.71
6167	NYSE	NI	Thu, Nov 17, 2016	21.71	21.93	21.56	21.61
6166	NYSE	NI	Wed, Nov 16, 2016	21.98	22.07	21.52	21.75
6165	NYSE	NI	Tue, Nov 15, 2016	21.74	22.15	21.72	21.91
6164	NYSE	NI	Mon, Nov 14, 2016	21.24	21.71	21.17	21.56
6163	NYSE	NI	Fri, Nov 11, 2016	21.50	21.78	21.36	21.41
6162	NYSE	NI	Thu, Nov 10, 2016	22.11	22.11	21.46	21.53
6161	NYSE	NI	Wed, Nov 9, 2016	22.12	22.66	21.78	22.26
6160	NYSE	NI	Tue, Nov 8, 2016	22.34	22.77	22.32	22.58
6159	NYSE	NI	Mon, Nov 7, 2016	22.10	22.32	21.81	22.31
6158	NYSE	NI	Fri, Nov 4, 2016	22.21	22.41	21.89	21.92
6157	NYSE	NI	Thu, Nov 3, 2016	21.98	22.21	21.81	22.14
6156	NYSE	NI	Wed, Nov 2, 2016	22.34	22.47	21.93	22.09
6155	NYSE	NI	Tue, Nov 1, 2016	23.13	23.19	22.21	22.34
6154	NYSE	NI	Mon, Oct 31, 2016	22.61	23.29	22.56	23.26
6153	NYSE	NI	Fri, Oct 28, 2016	22.50	22.69	22.41	22.53
6152	NYSE	NI	Thu, Oct 27, 2016	22.46	22.55	22.20	22.48
6151	NYSE	NI	Wed, Oct 26, 2016	22.77	22.85	22.55	22.55
6150	NYSE	NI	Tue, Oct 25, 2016	22.50	22.84	22.44	22.82
6149	NYSE	NI	Mon, Oct 24, 2016	22.67	22.80	22.45	22.53
6148	NYSE	NI	Fri, Oct 21, 2016	22.70	22.78	22.52	22.61
6147	NYSE	NI	Thu, Oct 20, 2016	22.82	22.93	22.73	22.79
6146	NYSE	NI	Wed, Oct 19, 2016	23.03	23.04	22.74	22.84
6145	NYSE	NI	Tue, Oct 18, 2016	23.00	23.13	22.69	23.06
6144	NYSE	NI	Mon, Oct 17, 2016	22.76	22.97	22.76	22.91
6143	NYSE	NI	Fri, Oct 14, 2016	22.80	22.96	22.64	22.68
6142	NYSE	NI	Thu, Oct 13, 2016	23.05	23.14	22.80	22.90
6141	NYSE	NI	Wed, Oct 12, 2016	22.41	22.74	22.38	22.69
6140	NYSE	NI	Tue, Oct 11, 2016	22.81	22.83	22.37	22.38
6139	NYSE	NI	Mon, Oct 10, 2016	22.70	22.93	22.70	22.91
6138	NYSE	NI	Fri, Oct 7, 2016	22.99	23.25	22.60	22.61
6137	NYSE	NI	Thu, Oct 6, 2016	22.75	23.00	22.66	22.84
6136	NYSE	NI	Wed, Oct 5, 2016	23.10	23.20	22.79	22.85
6135	NYSE	NI	Tue, Oct 4, 2016	23.56	23.56	22.79	22.98
6134	NYSE	NI	Mon, Oct 3, 2016	24.06	24.06	23.52	23.62
6133	NYSE	NI	Fri, Sep 30, 2016	24.34	24.42	23.93	24.11
6132	NYSE	NI	Thu, Sep 29, 2016	24.51	24.58	24.13	24.21
6131	NYSE	NI	Wed, Sep 28, 2016	24.75	24.80	24.41	24.65
6130	NYSE	NI	Tue, Sep 27, 2016	25.21	25.35	24.64	24.69
6129	NYSE	NI	Mon, Sep 26, 2016	25.11	25.26	25.01	25.10
6128	NYSE	NI	Fri, Sep 23, 2016	25.16	25.25	24.94	25.11
6127	NYSE	NI	Thu, Sep 22, 2016	25.48	25.58	25.11	25.27
6126	NYSE	NI	Wed, Sep 21, 2016	24.56	25.42	24.56	25.38
6125	NYSE	NI	Tue, Sep 20, 2016	24.55	24.76	24.51	24.60
6124	NYSE	NI	Mon, Sep 19, 2016	24.22	24.46	24.10	24.43
6123	NYSE	NI	Fri, Sep 16, 2016	23.55	24.13	23.47	24.12
6122	NYSE	NI	Thu, Sep 15, 2016	23.41	23.68	23.31	23.65
6121	NYSE	NI	Wed, Sep 14, 2016	23.30	23.55	23.20	23.42
6120	NYSE	NI	Tue, Sep 13, 2016	23.64	23.64	23.21	23.23
6119	NYSE	NI	Mon, Sep 12, 2016	23.40	23.75	23.38	23.70
6118	NYSE	NI	Fri, Sep 9, 2016	24.19	24.21	23.36	23.37
6117	NYSE	NI	Thu, Sep 8, 2016	24.30	24.50	24.19	24.39
6116	NYSE	NI	Wed, Sep 7, 2016	24.36	24.41	24.16	24.38
6115	NYSE	NI	Tue, Sep 6, 2016	24.26	24.51	24.16	24.42
6114	NYSE	NI	Fri, Sep 2, 2016	23.87	24.18	23.81	24.13
6113	NYSE	NI	Thu, Sep 1, 2016	23.91	24.01	23.77	23.83
6112	NYSE	NI	Wed, Aug 31, 2016	23.88	23.96	23.70	23.94
6111	NYSE	NI	Tue, Aug 30, 2016	24.26	24.40	23.82	23.86
6110	NYSE	NI	Mon, Aug 29, 2016	24.25	24.38	24.15	24.25
6109	NYSE	NI	Fri, Aug 26, 2016	24.77	24.94	24.13	24.19
6108	NYSE	NI	Thu, Aug 25, 2016	24.76	24.86	24.67	24.69
6107	NYSE	NI	Wed, Aug 24, 2016	24.70	24.79	24.52	24.76
6106	NYSE	NI	Tue, Aug 23, 2016	24.90	25.00	24.70	24.70
6105	NYSE	NI	Mon, Aug 22, 2016	24.76	24.97	24.73	24.82
6104	NYSE	NI	Fri, Aug 19, 2016	24.71	24.86	24.45	24.62
6103	NYSE	NI	Thu, Aug 18, 2016	24.68	24.99	24.68	24.99
6102	NYSE	NI	Wed, Aug 17, 2016	24.23	24.75	24.14	24.72
6101	NYSE	NI	Tue, Aug 16, 2016	24.50	24.59	24.25	24.32
6100	NYSE	NI	Mon, Aug 15, 2016	25.02	25.13	24.55	24.55
6099	NYSE	NI	Fri, Aug 12, 2016	25.09	25.25	24.96	25.01
6098	NYSE	NI	Thu, Aug 11, 2016	25.01	25.02	24.81	25.02
6097	NYSE	NI	Wed, Aug 10, 2016	24.94	25.05	24.89	25.01
6096	NYSE	NI	Tue, Aug 9, 2016	24.83	25.14	24.78	24.89
6095	NYSE	NI	Mon, Aug 8, 2016	24.92	25.25	24.77	24.81
6094	NYSE	NI	Fri, Aug 5, 2016	25.37	25.37	24.81	24.85
6093	NYSE	NI	Thu, Aug 4, 2016	25.31	25.87	25.26	25.37
6092	NYSE	NI	Wed, Aug 3, 2016	25.91	25.95	25.23	25.34
6091	NYSE	NI	Tue, Aug 2, 2016	25.71	25.96	25.40	25.94
6090	NYSE	NI	Mon, Aug 1, 2016	25.63	25.91	25.58	25.81
6089	NYSE	NI	Fri, Jul 29, 2016	25.73	25.89	25.62	25.66
6088	NYSE	NI	Thu, Jul 28, 2016	25.51	25.82	25.44	25.75
6087	NYSE	NI	Wed, Jul 27, 2016	25.60	25.67	25.16	25.46
6086	NYSE	NI	Tue, Jul 26, 2016	26.07	26.13	25.61	25.61
6085	NYSE	NI	Mon, Jul 25, 2016	26.04	26.09	25.90	26.05
6084	NYSE	NI	Fri, Jul 22, 2016	25.89	26.29	25.85	26.26
6083	NYSE	NI	Thu, Jul 21, 2016	25.78	25.94	25.65	25.93
6082	NYSE	NI	Wed, Jul 20, 2016	25.98	26.09	25.80	25.87
6081	NYSE	NI	Tue, Jul 19, 2016	26.10	26.17	25.97	26.05
6080	NYSE	NI	Mon, Jul 18, 2016	26.17	26.23	26.09	26.13
6079	NYSE	NI	Fri, Jul 15, 2016	26.05	26.16	25.93	26.10
6078	NYSE	NI	Thu, Jul 14, 2016	25.90	26.04	25.80	26.01
6077	NYSE	NI	Wed, Jul 13, 2016	26.03	26.16	25.93	26.06
6076	NYSE	NI	Tue, Jul 12, 2016	25.91	26.04	25.57	25.86
6075	NYSE	NI	Mon, Jul 11, 2016	26.05	26.15	25.78	26.07
6074	NYSE	NI	Fri, Jul 8, 2016	25.93	26.14	25.64	26.13
6073	NYSE	NI	Thu, Jul 7, 2016	26.61	26.61	26.02	26.04
6072	NYSE	NI	Wed, Jul 6, 2016	26.59	26.88	26.50	26.65
6071	NYSE	NI	Tue, Jul 5, 2016	26.70	26.94	26.65	26.77
6070	NYSE	NI	Fri, Jul 1, 2016	26.46	26.71	26.32	26.66
6069	NYSE	NI	Thu, Jun 30, 2016	25.91	26.53	25.91	26.52
6068	NYSE	NI	Wed, Jun 29, 2016	25.71	25.96	25.70	25.86
6067	NYSE	NI	Tue, Jun 28, 2016	25.46	25.64	25.15	25.59
6066	NYSE	NI	Mon, Jun 27, 2016	25.26	25.48	25.13	25.40
6065	NYSE	NI	Fri, Jun 24, 2016	24.89	25.50	24.87	25.31
6064	NYSE	NI	Thu, Jun 23, 2016	25.29	25.32	25.05	25.18
6063	NYSE	NI	Wed, Jun 22, 2016	25.33	25.40	25.21	25.25
6062	NYSE	NI	Tue, Jun 21, 2016	25.09	25.46	25.03	25.30
6061	NYSE	NI	Mon, Jun 20, 2016	25.27	25.36	24.98	25.09
6060	NYSE	NI	Fri, Jun 17, 2016	25.26	25.37	25.08	25.26
6059	NYSE	NI	Thu, Jun 16, 2016	25.18	25.51	25.06	25.35
6058	NYSE	NI	Wed, Jun 15, 2016	25.23	25.35	25.03	25.18
6057	NYSE	NI	Tue, Jun 14, 2016	24.93	25.22	24.82	25.21
6056	NYSE	NI	Mon, Jun 13, 2016	24.92	25.10	24.85	24.96
6055	NYSE	NI	Fri, Jun 10, 2016	24.97	25.14	24.77	24.90
6054	NYSE	NI	Thu, Jun 9, 2016	24.60	25.03	24.52	25.02
6053	NYSE	NI	Wed, Jun 8, 2016	24.44	24.77	24.41	24.64
6052	NYSE	NI	Tue, Jun 7, 2016	24.40	24.82	24.25	24.44
6051	NYSE	NI	Mon, Jun 6, 2016	24.46	24.55	24.31	24.43
6050	NYSE	NI	Fri, Jun 3, 2016	24.24	24.58	24.16	24.46
6049	NYSE	NI	Thu, Jun 2, 2016	23.94	24.05	23.79	23.99
6048	NYSE	NI	Wed, Jun 1, 2016	23.86	24.09	23.73	24.03
6047	NYSE	NI	Tue, May 31, 2016	24.08	24.23	23.75	23.86
6046	NYSE	NI	Fri, May 27, 2016	24.09	24.17	23.94	24.12
6045	NYSE	NI	Thu, May 26, 2016	23.92	24.20	23.83	24.04
6044	NYSE	NI	Wed, May 25, 2016	24.21	24.21	23.86	23.95
6043	NYSE	NI	Tue, May 24, 2016	23.75	24.07	23.74	24.07
6042	NYSE	NI	Mon, May 23, 2016	23.86	23.97	23.67	23.68
6041	NYSE	NI	Fri, May 20, 2016	23.62	23.84	23.41	23.82
6040	NYSE	NI	Thu, May 19, 2016	23.31	23.59	23.12	23.52
6039	NYSE	NI	Wed, May 18, 2016	23.73	23.96	23.33	23.45
6038	NYSE	NI	Tue, May 17, 2016	24.22	24.31	23.74	23.90
6037	NYSE	NI	Mon, May 16, 2016	24.12	24.31	23.99	24.30
6036	NYSE	NI	Fri, May 13, 2016	23.99	24.21	23.75	24.12
6035	NYSE	NI	Thu, May 12, 2016	23.75	24.00	23.59	23.96
6034	NYSE	NI	Wed, May 11, 2016	23.58	23.84	23.54	23.79
6033	NYSE	NI	Tue, May 10, 2016	23.62	23.70	23.46	23.53
6032	NYSE	NI	Mon, May 9, 2016	23.47	23.65	23.34	23.60
6031	NYSE	NI	Fri, May 6, 2016	23.46	23.52	23.12	23.41
6030	NYSE	NI	Thu, May 5, 2016	23.53	23.79	23.44	23.48
6029	NYSE	NI	Wed, May 4, 2016	23.07	23.72	23.01	23.53
6028	NYSE	NI	Tue, May 3, 2016	22.96	23.34	22.91	23.11
6027	NYSE	NI	Mon, May 2, 2016	22.69	23.11	22.60	22.96
6026	NYSE	NI	Fri, Apr 29, 2016	22.43	22.73	22.25	22.71
6025	NYSE	NI	Thu, Apr 28, 2016	22.29	22.63	22.21	22.55
6024	NYSE	NI	Wed, Apr 27, 2016	22.24	22.60	22.01	22.49
6023	NYSE	NI	Tue, Apr 26, 2016	22.42	22.58	22.21	22.29
6022	NYSE	NI	Mon, Apr 25, 2016	22.22	22.33	22.17	22.33
6021	NYSE	NI	Fri, Apr 22, 2016	22.21	22.50	22.15	22.25
6020	NYSE	NI	Thu, Apr 21, 2016	22.96	23.07	21.97	22.13
6019	NYSE	NI	Wed, Apr 20, 2016	23.96	24.00	23.02	23.07
6018	NYSE	NI	Tue, Apr 19, 2016	23.83	24.01	23.77	23.98
6017	NYSE	NI	Mon, Apr 18, 2016	23.69	23.82	23.52	23.82
6016	NYSE	NI	Fri, Apr 15, 2016	23.47	23.72	23.37	23.68
6015	NYSE	NI	Thu, Apr 14, 2016	23.31	23.52	23.22	23.43
6014	NYSE	NI	Wed, Apr 13, 2016	23.68	23.77	23.35	23.40
6013	NYSE	NI	Tue, Apr 12, 2016	23.52	23.75	23.30	23.63
6012	NYSE	NI	Mon, Apr 11, 2016	23.59	23.71	23.34	23.47
6011	NYSE	NI	Fri, Apr 8, 2016	23.49	23.70	23.47	23.55
6010	NYSE	NI	Thu, Apr 7, 2016	23.42	23.45	23.28	23.42
6009	NYSE	NI	Wed, Apr 6, 2016	23.24	23.46	23.13	23.44
6008	NYSE	NI	Tue, Apr 5, 2016	23.60	23.60	23.60	23.24
6007	NYSE	NI	Mon, Apr 4, 2016	23.81	23.92	23.42	23.60
6006	NYSE	NI	Fri, Apr 1, 2016	23.41	23.89	23.40	23.82
6005	NYSE	NI	Thu, Mar 31, 2016	23.41	23.74	23.37	23.56
6004	NYSE	NI	Wed, Mar 30, 2016	23.21	23.56	23.19	23.39
6003	NYSE	NI	Tue, Mar 29, 2016	22.70	23.17	22.53	23.17
6002	NYSE	NI	Mon, Mar 28, 2016	22.99	23.21	22.84	22.92
6001	NYSE	NI	Thu, Mar 24, 2016	23.02	23.02	23.02	23.03
6000	NYSE	NI	Wed, Mar 23, 2016	22.84	23.14	22.73	23.02
5999	NYSE	NI	Tue, Mar 22, 2016	22.92	23.00	22.75	22.80
5998	NYSE	NI	Mon, Mar 21, 2016	22.83	22.94	22.60	22.89
5997	NYSE	NI	Fri, Mar 18, 2016	23.35	23.35	22.79	22.80
5996	NYSE	NI	Thu, Mar 17, 2016	23.20	23.42	23.11	23.33
5995	NYSE	NI	Wed, Mar 16, 2016	22.65	23.15	22.49	23.10
5994	NYSE	NI	Tue, Mar 15, 2016	22.78	22.78	22.78	22.67
5993	NYSE	NI	Mon, Mar 14, 2016	22.66	22.90	22.66	22.78
5992	NYSE	NI	Fri, Mar 11, 2016	22.84	22.99	22.67	22.74
5991	NYSE	NI	Thu, Mar 10, 2016	22.62	22.62	22.62	22.77
5990	NYSE	NI	Wed, Mar 9, 2016	22.48	22.48	22.48	22.62
5989	NYSE	NI	Tue, Mar 8, 2016	22.41	22.66	22.30	22.48
5988	NYSE	NI	Mon, Mar 7, 2016	22.24	22.55	22.16	22.36
5987	NYSE	NI	Fri, Mar 4, 2016	22.23	22.51	22.09	22.40
5986	NYSE	NI	Thu, Mar 3, 2016	22.07	22.07	22.07	22.34
5985	NYSE	NI	Wed, Mar 2, 2016	21.41	22.10	20.94	22.07
5984	NYSE	NI	Tue, Mar 1, 2016	21.57	21.72	21.44	21.50
5983	NYSE	NI	Mon, Feb 29, 2016	21.52	21.73	21.47	21.48
5982	NYSE	NI	Fri, Feb 26, 2016	21.92	22.00	21.45	21.51
5981	NYSE	NI	Thu, Feb 25, 2016	21.86	22.06	21.74	22.03
5980	NYSE	NI	Wed, Feb 24, 2016	21.70	21.91	21.62	21.75
5979	NYSE	NI	Tue, Feb 23, 2016	21.88	22.02	21.75	21.80
5978	NYSE	NI	Mon, Feb 22, 2016	21.82	22.07	21.68	21.91
5977	NYSE	NI	Fri, Feb 19, 2016	21.73	22.14	21.52	21.87
5976	NYSE	NI	Thu, Feb 18, 2016	21.25	22.10	21.15	21.87
5975	NYSE	NI	Wed, Feb 17, 2016	21.17	21.49	20.88	21.35
5974	NYSE	NI	Tue, Feb 16, 2016	21.44	21.56	20.96	21.11
5973	NYSE	NI	Fri, Feb 12, 2016	21.38	21.39	21.02	21.28
5972	NYSE	NI	Thu, Feb 11, 2016	21.35	21.42	20.94	21.10
5971	NYSE	NI	Wed, Feb 10, 2016	21.20	21.65	21.06	21.48
5970	NYSE	NI	Tue, Feb 9, 2016	20.80	21.38	20.76	21.24
5969	NYSE	NI	Mon, Feb 8, 2016	21.07	21.24	20.72	20.91
5968	NYSE	NI	Fri, Feb 5, 2016	21.07	21.14	20.68	20.98
5967	NYSE	NI	Thu, Feb 4, 2016	21.45	21.53	21.06	21.16
5966	NYSE	NI	Wed, Feb 3, 2016	21.38	21.66	21.31	21.48
5965	NYSE	NI	Tue, Feb 2, 2016	21.23	21.53	21.07	21.26
5964	NYSE	NI	Mon, Feb 1, 2016	21.02	21.32	20.85	21.30
5963	NYSE	NI	Fri, Jan 29, 2016	21.01	21.13	20.86	21.01
5962	NYSE	NI	Thu, Jan 28, 2016	20.27	20.85	20.20	20.75
5961	NYSE	NI	Wed, Jan 27, 2016	20.31	20.38	19.99	20.14
5960	NYSE	NI	Tue, Jan 26, 2016	20.40	20.67	20.29	20.31
5959	NYSE	NI	Mon, Jan 25, 2016	20.24	20.43	20.13	20.38
5958	NYSE	NI	Fri, Jan 22, 2016	19.73	20.34	19.54	20.28
5957	NYSE	NI	Thu, Jan 21, 2016	19.50	19.80	19.33	19.53
5956	NYSE	NI	Wed, Jan 20, 2016	19.90	20.02	19.05	19.46
5955	NYSE	NI	Tue, Jan 19, 2016	19.89	20.11	19.78	20.04
5954	NYSE	NI	Fri, Jan 15, 2016	19.68	19.91	19.53	19.74
5953	NYSE	NI	Thu, Jan 14, 2016	19.48	20.15	19.48	20.00
5952	NYSE	NI	Wed, Jan 13, 2016	19.52	19.66	19.34	19.47
5951	NYSE	NI	Tue, Jan 12, 2016	19.82	19.90	19.46	19.54
5950	NYSE	NI	Mon, Jan 11, 2016	19.50	19.85	19.50	19.79
5949	NYSE	NI	Fri, Jan 8, 2016	19.52	19.79	19.42	19.47
5948	NYSE	NI	Thu, Jan 7, 2016	19.72	19.84	19.40	19.50
5947	NYSE	NI	Wed, Jan 6, 2016	19.69	20.00	19.59	19.94
5946	NYSE	NI	Tue, Jan 5, 2016	19.50	19.94	19.28	19.83
5945	NYSE	NI	Mon, Jan 4, 2016	19.41	19.66	19.31	19.52
5944	NYSE	NI	Thu, Dec 31, 2015	19.78	19.86	19.49	19.51
5943	NYSE	NI	Wed, Dec 30, 2015	19.75	19.89	19.74	19.82
5942	NYSE	NI	Tue, Dec 29, 2015	19.50	19.83	19.50	19.80
5941	NYSE	NI	Mon, Dec 28, 2015	19.28	19.47	19.17	19.47
5940	NYSE	NI	Thu, Dec 24, 2015	19.33	19.46	19.30	19.31
5939	NYSE	NI	Wed, Dec 23, 2015	19.12	19.38	19.02	19.33
5938	NYSE	NI	Tue, Dec 22, 2015	18.89	19.12	18.64	19.11
5937	NYSE	NI	Mon, Dec 21, 2015	19.03	19.06	18.79	18.89
5936	NYSE	NI	Fri, Dec 18, 2015	19.18	19.20	18.85	18.96
5935	NYSE	NI	Thu, Dec 17, 2015	19.37	19.43	19.12	19.28
5934	NYSE	NI	Wed, Dec 16, 2015	18.84	19.31	18.76	19.31
5933	NYSE	NI	Tue, Dec 15, 2015	18.84	18.89	18.68	18.71
5932	NYSE	NI	Mon, Dec 14, 2015	18.63	18.84	18.60	18.84
5931	NYSE	NI	Fri, Dec 11, 2015	18.91	18.95	18.63	18.66
5930	NYSE	NI	Thu, Dec 10, 2015	19.26	19.54	19.02	19.04
5929	NYSE	NI	Wed, Dec 9, 2015	19.29	19.43	19.08	19.26
5928	NYSE	NI	Tue, Dec 8, 2015	19.07	19.31	18.97	19.25
5927	NYSE	NI	Mon, Dec 7, 2015	19.00	19.15	18.72	19.14
5926	NYSE	NI	Fri, Dec 4, 2015	18.99	19.15	18.87	19.10
5925	NYSE	NI	Thu, Dec 3, 2015	19.32	19.39	18.90	18.93
5924	NYSE	NI	Wed, Dec 2, 2015	19.39	19.41	19.19	19.29
5923	NYSE	NI	Tue, Dec 1, 2015	19.23	19.41	19.14	19.39
5922	NYSE	NI	Mon, Nov 30, 2015	19.26	19.31	19.00	19.19
5921	NYSE	NI	Fri, Nov 27, 2015	19.18	19.38	19.12	19.22
5920	NYSE	NI	Wed, Nov 25, 2015	19.50	19.50	19.08	19.14
5919	NYSE	NI	Tue, Nov 24, 2015	19.73	19.73	19.49	19.52
5918	NYSE	NI	Mon, Nov 23, 2015	19.85	20.01	19.65	19.75
5917	NYSE	NI	Fri, Nov 20, 2015	19.77	20.13	19.72	19.83
5916	NYSE	NI	Thu, Nov 19, 2015	19.60	19.75	19.52	19.71
5915	NYSE	NI	Wed, Nov 18, 2015	19.34	19.60	19.15	19.58
5914	NYSE	NI	Tue, Nov 17, 2015	19.24	19.48	19.13	19.18
5913	NYSE	NI	Mon, Nov 16, 2015	19.04	19.32	19.00	19.32
5912	NYSE	NI	Fri, Nov 13, 2015	19.07	19.20	19.00	19.08
5911	NYSE	NI	Thu, Nov 12, 2015	19.36	19.53	19.09	19.14
5910	NYSE	NI	Wed, Nov 11, 2015	19.32	19.57	19.29	19.42
5909	NYSE	NI	Tue, Nov 10, 2015	18.94	19.30	18.90	19.25
5908	NYSE	NI	Mon, Nov 9, 2015	18.83	19.05	18.76	18.92
5907	NYSE	NI	Fri, Nov 6, 2015	19.24	19.31	18.77	18.96
5906	NYSE	NI	Thu, Nov 5, 2015	19.37	19.70	19.25	19.56
5905	NYSE	NI	Wed, Nov 4, 2015	19.12	19.39	19.12	19.36
5904	NYSE	NI	Tue, Nov 3, 2015	19.22	19.44	19.00	19.12
5903	NYSE	NI	Mon, Nov 2, 2015	19.13	19.28	19.04	19.18
5902	NYSE	NI	Fri, Oct 30, 2015	18.92	19.35	18.92	19.16
5901	NYSE	NI	Thu, Oct 29, 2015	19.10	19.10	18.74	18.89
5900	NYSE	NI	Wed, Oct 28, 2015	19.19	19.28	18.85	19.10
5899	NYSE	NI	Tue, Oct 27, 2015	19.52	19.56	19.13	19.27
5898	NYSE	NI	Mon, Oct 26, 2015	19.65	19.65	19.44	19.57
5897	NYSE	NI	Fri, Oct 23, 2015	19.72	19.85	19.49	19.61
5896	NYSE	NI	Thu, Oct 22, 2015	19.44	19.80	19.39	19.75
5895	NYSE	NI	Wed, Oct 21, 2015	19.59	19.75	19.36	19.40
5894	NYSE	NI	Tue, Oct 20, 2015	19.50	19.56	19.30	19.54
5893	NYSE	NI	Mon, Oct 19, 2015	19.42	19.55	19.29	19.55
5892	NYSE	NI	Fri, Oct 16, 2015	19.47	19.52	19.29	19.46
5891	NYSE	NI	Thu, Oct 15, 2015	19.12	19.42	18.94	19.39
5890	NYSE	NI	Wed, Oct 14, 2015	19.12	19.18	19.03	19.07
5889	NYSE	NI	Tue, Oct 13, 2015	18.81	19.29	18.81	19.11
5888	NYSE	NI	Mon, Oct 12, 2015	19.04	19.15	18.94	19.05
5887	NYSE	NI	Fri, Oct 9, 2015	19.07	19.08	18.92	18.98
5886	NYSE	NI	Thu, Oct 8, 2015	18.90	19.15	18.79	19.09
5885	NYSE	NI	Wed, Oct 7, 2015	18.82	19.06	18.75	18.93
5884	NYSE	NI	Tue, Oct 6, 2015	19.01	19.04	18.67	18.72
5883	NYSE	NI	Mon, Oct 5, 2015	18.91	19.16	18.82	19.05
5882	NYSE	NI	Fri, Oct 2, 2015	18.56	18.83	18.40	18.82
5881	NYSE	NI	Thu, Oct 1, 2015	18.70	18.80	18.33	18.47
5880	NYSE	NI	Wed, Sep 30, 2015	17.99	18.57	17.93	18.55
5879	NYSE	NI	Tue, Sep 29, 2015	17.85	18.06	17.72	17.90
5878	NYSE	NI	Mon, Sep 28, 2015	17.89	18.00	17.67	17.83
5877	NYSE	NI	Fri, Sep 25, 2015	17.67	18.13	17.67	17.95
5876	NYSE	NI	Thu, Sep 24, 2015	17.38	17.59	17.30	17.59
5875	NYSE	NI	Wed, Sep 23, 2015	17.36	17.58	17.28	17.44
5874	NYSE	NI	Tue, Sep 22, 2015	17.41	17.49	17.27	17.32
5873	NYSE	NI	Mon, Sep 21, 2015	17.48	17.57	17.38	17.49
5872	NYSE	NI	Fri, Sep 18, 2015	17.35	17.72	17.33	17.42
5871	NYSE	NI	Thu, Sep 17, 2015	17.20	17.76	17.05	17.48
5870	NYSE	NI	Wed, Sep 16, 2015	16.87	17.23	16.86	17.19
5869	NYSE	NI	Tue, Sep 15, 2015	16.83	16.97	16.66	16.86
5868	NYSE	NI	Mon, Sep 14, 2015	16.62	16.76	16.56	16.74
5867	NYSE	NI	Fri, Sep 11, 2015	16.50	16.68	16.41	16.61
5866	NYSE	NI	Thu, Sep 10, 2015	16.46	16.78	16.35	16.58
5865	NYSE	NI	Wed, Sep 9, 2015	16.64	16.75	16.41	16.47
5864	NYSE	NI	Tue, Sep 8, 2015	16.41	16.75	16.41	16.63
5863	NYSE	NI	Fri, Sep 4, 2015	16.30	16.32	16.04	16.17
5862	NYSE	NI	Thu, Sep 3, 2015	16.34	16.54	16.28	16.46
5861	NYSE	NI	Wed, Sep 2, 2015	16.62	16.64	16.21	16.29
5860	NYSE	NI	Tue, Sep 1, 2015	16.49	16.74	16.40	16.48
5859	NYSE	NI	Mon, Aug 31, 2015	16.97	16.99	16.67	16.79
5858	NYSE	NI	Fri, Aug 28, 2015	17.02	17.09	16.90	17.06
5857	NYSE	NI	Thu, Aug 27, 2015	16.78	17.06	16.70	17.05
5856	NYSE	NI	Wed, Aug 26, 2015	16.48	16.73	16.24	16.70
5855	NYSE	NI	Tue, Aug 25, 2015	16.78	16.85	16.20	16.20
5854	NYSE	NI	Mon, Aug 24, 2015	16.87	17.12	16.43	16.52
5853	NYSE	NI	Fri, Aug 21, 2015	17.45	17.59	17.24	17.28
5852	NYSE	NI	Thu, Aug 20, 2015	17.79	17.80	17.54	17.54
5851	NYSE	NI	Wed, Aug 19, 2015	17.68	17.91	17.56	17.81
5850	NYSE	NI	Tue, Aug 18, 2015	17.96	18.04	17.66	17.74
5849	NYSE	NI	Mon, Aug 17, 2015	17.84	18.19	17.76	18.00
5848	NYSE	NI	Fri, Aug 14, 2015	17.69	17.95	17.61	17.82
5847	NYSE	NI	Thu, Aug 13, 2015	17.62	17.82	17.49	17.72
5846	NYSE	NI	Wed, Aug 12, 2015	17.08	17.73	17.01	17.71
5845	NYSE	NI	Tue, Aug 11, 2015	16.91	17.18	16.76	17.09
5844	NYSE	NI	Mon, Aug 10, 2015	16.96	17.03	16.78	16.88
5843	NYSE	NI	Fri, Aug 7, 2015	16.83	16.99	16.69	16.91
5842	NYSE	NI	Thu, Aug 6, 2015	16.82	16.94	16.53	16.85
5841	NYSE	NI	Wed, Aug 5, 2015	16.92	17.17	16.81	16.83
5840	NYSE	NI	Tue, Aug 4, 2015	17.00	17.09	16.70	16.82
5839	NYSE	NI	Mon, Aug 3, 2015	16.60	17.34	16.44	17.07
5838	NYSE	NI	Fri, Jul 31, 2015	17.26	17.63	17.23	17.46
5837	NYSE	NI	Thu, Jul 30, 2015	16.96	17.13	16.90	17.12
5836	NYSE	NI	Wed, Jul 29, 2015	17.04	17.16	16.97	17.04
5835	NYSE	NI	Tue, Jul 28, 2015	17.22	17.33	17.17	17.24
5834	NYSE	NI	Mon, Jul 27, 2015	17.00	17.32	16.99	17.25
5833	NYSE	NI	Fri, Jul 24, 2015	16.55	17.08	16.53	17.03
5832	NYSE	NI	Thu, Jul 23, 2015	16.92	17.00	16.49	16.54
5831	NYSE	NI	Wed, Jul 22, 2015	16.82	17.04	16.82	16.96
5830	NYSE	NI	Tue, Jul 21, 2015	16.91	16.99	16.78	16.84
5829	NYSE	NI	Mon, Jul 20, 2015	16.90	16.94	16.77	16.91
5828	NYSE	NI	Fri, Jul 17, 2015	17.23	17.27	16.89	16.90
5827	NYSE	NI	Thu, Jul 16, 2015	17.00	17.34	16.85	17.32
5826	NYSE	NI	Wed, Jul 15, 2015	16.83	16.98	16.61	16.98
5825	NYSE	NI	Tue, Jul 14, 2015	16.90	16.93	16.70	16.78
5824	NYSE	NI	Mon, Jul 13, 2015	17.00	17.12	16.69	16.91
5823	NYSE	NI	Fri, Jul 10, 2015	16.76	16.96	16.69	16.91
5822	NYSE	NI	Thu, Jul 9, 2015	17.47	17.47	16.75	16.75
5821	NYSE	NI	Wed, Jul 8, 2015	17.09	17.32	16.95	17.14
5820	NYSE	NI	Tue, Jul 7, 2015	16.96	17.14	16.70	17.12
5819	NYSE	NI	Mon, Jul 6, 2015	16.95	17.09	16.65	16.84
5818	NYSE	NI	Thu, Jul 2, 2015	17.61	17.94	16.91	16.99
5817	NYSE	NI	Wed, Jul 1, 2015	17.92	17.96	17.69	17.86
5816	NYSE	NI	Tue, Jun 30, 2015	17.92	18.08	17.86	17.92
5815	NYSE	NI	Mon, Jun 29, 2015	18.19	18.39	18.04	18.06
5814	NYSE	NI	Fri, Jun 26, 2015	18.28	18.28	18.12	18.17
5813	NYSE	NI	Thu, Jun 25, 2015	18.51	18.56	18.25	18.29
5812	NYSE	NI	Wed, Jun 24, 2015	18.56	18.60	18.40	18.47
5811	NYSE	NI	Tue, Jun 23, 2015	18.40	18.90	18.40	18.61
5810	NYSE	NI	Mon, Jun 22, 2015	18.97	19.22	18.89	18.98
5809	NYSE	NI	Fri, Jun 19, 2015	19.04	19.14	18.87	18.88
5808	NYSE	NI	Thu, Jun 18, 2015	19.02	19.24	18.96	19.14
5807	NYSE	NI	Wed, Jun 17, 2015	18.35	19.32	18.35	19.02
5806	NYSE	NI	Tue, Jun 16, 2015	18.15	18.34	18.07	18.34
5805	NYSE	NI	Mon, Jun 15, 2015	18.08	18.27	17.96	18.21
5804	NYSE	NI	Fri, Jun 12, 2015	18.10	18.21	18.01	18.06
5803	NYSE	NI	Thu, Jun 11, 2015	18.03	18.22	17.96	18.21
5802	NYSE	NI	Wed, Jun 10, 2015	17.83	18.00	17.77	17.93
5801	NYSE	NI	Tue, Jun 9, 2015	17.69	17.81	17.67	17.71
5800	NYSE	NI	Mon, Jun 8, 2015	17.81	17.90	17.68	17.69
5799	NYSE	NI	Fri, Jun 5, 2015	17.76	17.85	17.59	17.80
5798	NYSE	NI	Thu, Jun 4, 2015	18.01	18.17	17.93	17.95
5797	NYSE	NI	Wed, Jun 3, 2015	18.28	18.34	18.01	18.09
5796	NYSE	NI	Tue, Jun 2, 2015	18.39	18.40	18.13	18.28
5795	NYSE	NI	Mon, Jun 1, 2015	18.52	18.63	18.48	18.49
5794	NYSE	NI	Fri, May 29, 2015	18.59	18.68	18.50	18.54
5793	NYSE	NI	Thu, May 28, 2015	18.41	18.63	18.28	18.61
5792	NYSE	NI	Wed, May 27, 2015	18.50	18.55	18.36	18.41
5791	NYSE	NI	Tue, May 26, 2015	18.56	18.57	18.41	18.48
5790	NYSE	NI	Fri, May 22, 2015	18.51	18.72	18.39	18.59
5789	NYSE	NI	Thu, May 21, 2015	18.50	18.63	18.37	18.50
5788	NYSE	NI	Wed, May 20, 2015	18.45	18.78	18.40	18.55
5787	NYSE	NI	Tue, May 19, 2015	18.16	18.51	18.13	18.44
5786	NYSE	NI	Mon, May 18, 2015	17.76	18.31	17.72	18.30
5785	NYSE	NI	Fri, May 15, 2015	17.36	17.88	17.32	17.87
5784	NYSE	NI	Thu, May 14, 2015	17.35	17.62	17.31	17.35
5783	NYSE	NI	Wed, May 13, 2015	17.52	17.62	17.22	17.27
5782	NYSE	NI	Tue, May 12, 2015	17.35	17.52	17.23	17.47
5781	NYSE	NI	Mon, May 11, 2015	17.42	17.71	17.35	17.44
5780	NYSE	NI	Fri, May 8, 2015	17.14	17.46	17.12	17.32
5779	NYSE	NI	Thu, May 7, 2015	16.88	17.02	16.85	16.91
5778	NYSE	NI	Wed, May 6, 2015	16.99	17.06	16.60	16.84
5777	NYSE	NI	Tue, May 5, 2015	17.31	17.34	16.85	16.94
5776	NYSE	NI	Mon, May 4, 2015	17.24	17.53	17.24	17.35
5775	NYSE	NI	Fri, May 1, 2015	17.09	17.25	16.98	17.24
5774	NYSE	NI	Thu, Apr 30, 2015	17.30	17.49	16.95	17.06
5773	NYSE	NI	Wed, Apr 29, 2015	17.30	17.35	17.18	17.29
5772	NYSE	NI	Tue, Apr 28, 2015	17.25	17.49	17.21	17.41
5771	NYSE	NI	Mon, Apr 27, 2015	17.68	17.68	17.33	17.45
5770	NYSE	NI	Fri, Apr 24, 2015	17.51	17.78	17.51	17.63
5769	NYSE	NI	Thu, Apr 23, 2015	17.37	17.63	17.37	17.52
5768	NYSE	NI	Wed, Apr 22, 2015	17.25	17.46	17.11	17.36
5767	NYSE	NI	Tue, Apr 21, 2015	17.14	17.38	17.09	17.16
5766	NYSE	NI	Mon, Apr 20, 2015	17.02	17.22	16.97	17.10
5765	NYSE	NI	Fri, Apr 17, 2015	16.88	17.02	16.82	16.96
5764	NYSE	NI	Thu, Apr 16, 2015	17.15	17.16	16.88	17.03
5763	NYSE	NI	Wed, Apr 15, 2015	17.05	17.24	17.00	17.20
5762	NYSE	NI	Tue, Apr 14, 2015	17.03	17.11	16.92	17.01
5761	NYSE	NI	Mon, Apr 13, 2015	17.27	17.27	16.98	16.98
5760	NYSE	NI	Fri, Apr 10, 2015	17.20	17.28	17.06	17.24
5759	NYSE	NI	Thu, Apr 9, 2015	17.26	17.26	17.05	17.14
5758	NYSE	NI	Wed, Apr 8, 2015	17.42	17.43	17.22	17.30
5757	NYSE	NI	Tue, Apr 7, 2015	17.51	17.54	17.36	17.37
5756	NYSE	NI	Mon, Apr 6, 2015	17.44	17.66	17.36	17.55
5755	NYSE	NI	Thu, Apr 2, 2015	17.41	17.63	17.32	17.35
5754	NYSE	NI	Wed, Apr 1, 2015	17.31	17.47	17.09	17.39
5753	NYSE	NI	Tue, Mar 31, 2015	17.36	17.54	17.24	17.35
5752	NYSE	NI	Mon, Mar 30, 2015	17.29	17.43	17.19	17.36
5751	NYSE	NI	Fri, Mar 27, 2015	16.77	17.35	16.72	17.26
5750	NYSE	NI	Thu, Mar 26, 2015	16.94	17.03	16.81	16.82
5749	NYSE	NI	Wed, Mar 25, 2015	17.00	17.10	16.89	16.93
5748	NYSE	NI	Tue, Mar 24, 2015	17.13	17.21	16.92	16.93
5747	NYSE	NI	Mon, Mar 23, 2015	17.24	17.34	17.15	17.18
5746	NYSE	NI	Fri, Mar 20, 2015	17.08	17.33	17.00	17.28
5745	NYSE	NI	Thu, Mar 19, 2015	17.15	17.31	16.95	16.98
5744	NYSE	NI	Wed, Mar 18, 2015	16.49	17.30	16.40	17.20
5743	NYSE	NI	Tue, Mar 17, 2015	16.42	16.50	16.34	16.47
5742	NYSE	NI	Mon, Mar 16, 2015	16.27	16.51	16.26	16.44
5741	NYSE	NI	Fri, Mar 13, 2015	16.49	16.50	16.07	16.20
5740	NYSE	NI	Thu, Mar 12, 2015	16.22	16.59	16.17	16.53
5739	NYSE	NI	Wed, Mar 11, 2015	16.34	16.40	16.07	16.10
5738	NYSE	NI	Tue, Mar 10, 2015	16.30	16.48	16.21	16.34
5737	NYSE	NI	Mon, Mar 9, 2015	16.40	16.46	16.33	16.36
5736	NYSE	NI	Fri, Mar 6, 2015	16.65	16.65	16.24	16.34
5735	NYSE	NI	Thu, Mar 5, 2015	16.74	16.90	16.66	16.86
5734	NYSE	NI	Wed, Mar 4, 2015	16.65	16.74	16.58	16.68
5733	NYSE	NI	Tue, Mar 3, 2015	16.62	16.75	16.51	16.70
5732	NYSE	NI	Mon, Mar 2, 2015	16.83	16.87	16.51	16.64
5731	NYSE	NI	Fri, Feb 27, 2015	16.73	16.88	16.65	16.86
5730	NYSE	NI	Thu, Feb 26, 2015	16.95	17.04	16.70	16.72
5729	NYSE	NI	Wed, Feb 25, 2015	17.21	17.28	16.85	16.92
5728	NYSE	NI	Tue, Feb 24, 2015	17.14	17.35	17.07	17.23
5727	NYSE	NI	Mon, Feb 23, 2015	17.12	17.18	17.00	17.17
5726	NYSE	NI	Fri, Feb 20, 2015	17.13	17.22	16.88	17.14
5725	NYSE	NI	Thu, Feb 19, 2015	17.29	17.38	17.02	17.08
5724	NYSE	NI	Wed, Feb 18, 2015	16.76	17.42	16.74	17.25
5723	NYSE	NI	Tue, Feb 17, 2015	16.67	16.84	16.54	16.72
5722	NYSE	NI	Fri, Feb 13, 2015	16.99	17.03	16.58	16.71
5721	NYSE	NI	Thu, Feb 12, 2015	17.05	17.12	16.83	17.04
5720	NYSE	NI	Wed, Feb 11, 2015	17.49	17.49	16.88	17.00
5719	NYSE	NI	Tue, Feb 10, 2015	16.92	17.72	16.92	17.63
5718	NYSE	NI	Mon, Feb 9, 2015	16.93	17.04	16.79	16.93
5717	NYSE	NI	Fri, Feb 6, 2015	17.62	17.62	16.79	16.95
5716	NYSE	NI	Thu, Feb 5, 2015	17.52	17.68	17.33	17.68
5715	NYSE	NI	Wed, Feb 4, 2015	17.55	17.64	17.45	17.51
5714	NYSE	NI	Tue, Feb 3, 2015	17.25	17.69	17.20	17.68
5713	NYSE	NI	Mon, Feb 2, 2015	17.06	17.32	16.84	17.25
5712	NYSE	NI	Fri, Jan 30, 2015	17.04	17.34	16.98	17.00
5711	NYSE	NI	Thu, Jan 29, 2015	16.91	17.19	16.83	17.16
5710	NYSE	NI	Wed, Jan 28, 2015	17.30	17.47	16.87	16.93
5709	NYSE	NI	Tue, Jan 27, 2015	17.16	17.41	17.16	17.27
5708	NYSE	NI	Mon, Jan 26, 2015	17.34	17.36	17.07	17.24
5707	NYSE	NI	Fri, Jan 23, 2015	17.47	17.54	17.37	17.38
5706	NYSE	NI	Thu, Jan 22, 2015	17.59	17.64	17.23	17.41
5705	NYSE	NI	Wed, Jan 21, 2015	17.29	17.60	17.17	17.52
5704	NYSE	NI	Tue, Jan 20, 2015	17.39	17.41	17.15	17.37
5703	NYSE	NI	Fri, Jan 16, 2015	17.11	17.31	17.03	17.29
5702	NYSE	NI	Thu, Jan 15, 2015	17.03	17.19	16.95	17.12
5701	NYSE	NI	Wed, Jan 14, 2015	16.50	17.00	16.48	16.97
5700	NYSE	NI	Tue, Jan 13, 2015	16.75	16.94	16.52	16.62
5699	NYSE	NI	Mon, Jan 12, 2015	16.74	16.74	16.42	16.63
5698	NYSE	NI	Fri, Jan 9, 2015	16.87	16.87	16.52	16.70
5697	NYSE	NI	Thu, Jan 8, 2015	16.64	16.89	16.57	16.87
5696	NYSE	NI	Wed, Jan 7, 2015	16.41	16.65	16.31	16.57
5695	NYSE	NI	Tue, Jan 6, 2015	16.48	16.68	16.20	16.29
5694	NYSE	NI	Mon, Jan 5, 2015	16.64	16.73	16.43	16.48
5693	NYSE	NI	Fri, Jan 2, 2015	16.72	16.81	16.53	16.68
5692	NYSE	NI	Wed, Dec 31, 2014	17.09	17.10	16.63	16.67
5691	NYSE	NI	Tue, Dec 30, 2014	17.40	17.41	17.01	17.06
5690	NYSE	NI	Mon, Dec 29, 2014	17.30	17.65	17.29	17.41
5689	NYSE	NI	Fri, Dec 26, 2014	16.94	17.36	16.94	17.32
5688	NYSE	NI	Wed, Dec 24, 2014	16.54	16.97	16.52	16.93
5687	NYSE	NI	Tue, Dec 23, 2014	16.55	16.67	16.50	16.54
5686	NYSE	NI	Mon, Dec 22, 2014	16.42	16.54	16.37	16.52
5685	NYSE	NI	Fri, Dec 19, 2014	16.40	16.53	16.24	16.40
5684	NYSE	NI	Thu, Dec 18, 2014	15.97	16.34	15.87	16.34
5683	NYSE	NI	Wed, Dec 17, 2014	15.40	15.89	15.38	15.84
5682	NYSE	NI	Tue, Dec 16, 2014	15.42	15.78	15.26	15.36
5681	NYSE	NI	Mon, Dec 15, 2014	15.76	15.79	15.39	15.44
5680	NYSE	NI	Fri, Dec 12, 2014	15.96	16.02	15.68	15.71
5679	NYSE	NI	Thu, Dec 11, 2014	16.03	16.21	15.98	16.03
5678	NYSE	NI	Wed, Dec 10, 2014	16.46	16.52	15.99	16.02
5677	NYSE	NI	Tue, Dec 9, 2014	16.24	16.46	16.18	16.46
5676	NYSE	NI	Mon, Dec 8, 2014	16.46	16.53	16.24	16.31
5675	NYSE	NI	Fri, Dec 5, 2014	16.50	16.64	16.37	16.43
5674	NYSE	NI	Thu, Dec 4, 2014	16.53	16.68	16.46	16.64
5673	NYSE	NI	Wed, Dec 3, 2014	16.43	16.53	16.35	16.51
5672	NYSE	NI	Tue, Dec 2, 2014	16.25	16.47	16.21	16.45
5671	NYSE	NI	Mon, Dec 1, 2014	16.33	16.43	16.27	16.31
5670	NYSE	NI	Fri, Nov 28, 2014	16.39	16.54	16.39	16.44
5669	NYSE	NI	Wed, Nov 26, 2014	16.43	16.49	16.33	16.43
5668	NYSE	NI	Tue, Nov 25, 2014	16.27	16.44	16.19	16.39
5667	NYSE	NI	Mon, Nov 24, 2014	16.30	16.39	16.23	16.26
5666	NYSE	NI	Fri, Nov 21, 2014	16.39	16.48	16.15	16.27
5665	NYSE	NI	Thu, Nov 20, 2014	16.03	16.23	15.98	16.21
5664	NYSE	NI	Wed, Nov 19, 2014	16.10	16.19	15.98	16.09
5663	NYSE	NI	Tue, Nov 18, 2014	16.21	16.28	16.11	16.14
5662	NYSE	NI	Mon, Nov 17, 2014	16.04	16.15	15.99	16.15
5661	NYSE	NI	Fri, Nov 14, 2014	16.14	16.15	15.95	16.03
5660	NYSE	NI	Thu, Nov 13, 2014	16.39	16.40	16.22	16.25
5659	NYSE	NI	Wed, Nov 12, 2014	16.57	16.59	16.26	16.34
5658	NYSE	NI	Tue, Nov 11, 2014	16.69	16.72	16.50	16.70
5657	NYSE	NI	Mon, Nov 10, 2014	16.62	16.69	16.56	16.69
5656	NYSE	NI	Fri, Nov 7, 2014	16.61	16.67	16.51	16.65
5655	NYSE	NI	Thu, Nov 6, 2014	16.72	16.74	16.45	16.61
5654	NYSE	NI	Wed, Nov 5, 2014	16.49	16.77	16.40	16.77
5653	NYSE	NI	Tue, Nov 4, 2014	16.76	16.81	16.32	16.34
5652	NYSE	NI	Mon, Nov 3, 2014	16.53	16.80	16.47	16.75
5651	NYSE	NI	Fri, Oct 31, 2014	16.69	16.70	16.33	16.53
5650	NYSE	NI	Thu, Oct 30, 2014	16.52	16.69	16.02	16.65
5649	NYSE	NI	Wed, Oct 29, 2014	16.45	16.47	16.15	16.35
5648	NYSE	NI	Tue, Oct 28, 2014	16.35	16.53	16.31	16.52
5647	NYSE	NI	Mon, Oct 27, 2014	16.40	16.47	16.29	16.34
5646	NYSE	NI	Fri, Oct 24, 2014	16.26	16.54	16.24	16.41
5645	NYSE	NI	Thu, Oct 23, 2014	16.15	16.34	16.13	16.22
5644	NYSE	NI	Wed, Oct 22, 2014	16.10	16.31	15.96	16.02
5643	NYSE	NI	Tue, Oct 21, 2014	16.17	16.17	16.03	16.12
5642	NYSE	NI	Mon, Oct 20, 2014	15.61	16.03	15.60	16.01
5641	NYSE	NI	Fri, Oct 17, 2014	15.58	15.75	15.48	15.60
5640	NYSE	NI	Thu, Oct 16, 2014	15.01	15.63	14.89	15.49
5639	NYSE	NI	Wed, Oct 15, 2014	15.22	15.34	14.77	15.16
5638	NYSE	NI	Tue, Oct 14, 2014	15.79	15.82	15.27	15.37
5637	NYSE	NI	Mon, Oct 13, 2014	15.96	16.06	15.65	15.66
5636	NYSE	NI	Fri, Oct 10, 2014	16.02	16.17	15.91	15.94
5635	NYSE	NI	Thu, Oct 9, 2014	16.56	16.62	15.92	15.95
5634	NYSE	NI	Wed, Oct 8, 2014	16.30	16.58	16.24	16.57
5633	NYSE	NI	Tue, Oct 7, 2014	16.24	16.42	16.24	16.28
5632	NYSE	NI	Mon, Oct 6, 2014	16.22	16.36	16.19	16.32
5631	NYSE	NI	Fri, Oct 3, 2014	16.03	16.23	15.92	16.20
5630	NYSE	NI	Thu, Oct 2, 2014	16.06	16.17	15.88	16.02
5629	NYSE	NI	Wed, Oct 1, 2014	16.09	16.28	16.02	16.06
5628	NYSE	NI	Tue, Sep 30, 2014	16.21	16.39	16.07	16.10
5627	NYSE	NI	Mon, Sep 29, 2014	15.82	16.29	15.57	16.05
5626	NYSE	NI	Fri, Sep 26, 2014	15.18	15.24	15.09	15.16
5625	NYSE	NI	Thu, Sep 25, 2014	15.35	15.42	15.16	15.19
5624	NYSE	NI	Wed, Sep 24, 2014	15.48	15.48	15.34	15.36
5623	NYSE	NI	Tue, Sep 23, 2014	15.41	15.59	15.35	15.46
5622	NYSE	NI	Mon, Sep 22, 2014	15.57	15.58	15.42	15.43
5621	NYSE	NI	Fri, Sep 19, 2014	15.53	15.84	15.42	15.62
5620	NYSE	NI	Thu, Sep 18, 2014	15.47	15.57	15.29	15.42
5619	NYSE	NI	Wed, Sep 17, 2014	15.57	15.60	15.37	15.47
5618	NYSE	NI	Tue, Sep 16, 2014	15.27	15.58	15.27	15.51
5617	NYSE	NI	Mon, Sep 15, 2014	15.35	15.42	15.25	15.30
5616	NYSE	NI	Fri, Sep 12, 2014	15.65	15.66	15.27	15.34
5615	NYSE	NI	Thu, Sep 11, 2014	15.70	15.77	15.61	15.72
5614	NYSE	NI	Wed, Sep 10, 2014	15.75	15.80	15.65	15.70
5613	NYSE	NI	Tue, Sep 9, 2014	15.82	15.93	15.71	15.79
5612	NYSE	NI	Mon, Sep 8, 2014	15.85	15.97	15.77	15.87
5611	NYSE	NI	Fri, Sep 5, 2014	15.70	15.98	15.70	15.88
5610	NYSE	NI	Thu, Sep 4, 2014	15.58	15.73	15.58	15.66
5609	NYSE	NI	Wed, Sep 3, 2014	15.63	15.73	15.58	15.64
5608	NYSE	NI	Tue, Sep 2, 2014	15.57	15.73	15.49	15.59
5607	NYSE	NI	Fri, Aug 29, 2014	15.51	15.64	15.50	15.59
5606	NYSE	NI	Thu, Aug 28, 2014	15.34	15.55	15.30	15.53
5605	NYSE	NI	Wed, Aug 27, 2014	15.20	15.47	15.16	15.36
5604	NYSE	NI	Tue, Aug 26, 2014	15.24	15.32	15.13	15.15
5603	NYSE	NI	Mon, Aug 25, 2014	15.26	15.29	15.20	15.24
5602	NYSE	NI	Fri, Aug 22, 2014	15.24	15.29	15.11	15.19
5601	NYSE	NI	Thu, Aug 21, 2014	15.31	15.34	15.21	15.24
5600	NYSE	NI	Wed, Aug 20, 2014	15.32	15.35	15.24	15.29
5599	NYSE	NI	Tue, Aug 19, 2014	15.16	15.31	15.15	15.31
5598	NYSE	NI	Mon, Aug 18, 2014	15.22	15.23	15.09	15.13
5597	NYSE	NI	Fri, Aug 15, 2014	15.15	15.30	15.09	15.20
5596	NYSE	NI	Thu, Aug 14, 2014	14.96	15.13	14.90	15.11
5595	NYSE	NI	Wed, Aug 13, 2014	14.81	14.97	14.79	14.92
5594	NYSE	NI	Tue, Aug 12, 2014	14.72	14.83	14.65	14.78
5593	NYSE	NI	Mon, Aug 11, 2014	14.68	14.81	14.67	14.71
5592	NYSE	NI	Fri, Aug 8, 2014	14.38	14.67	14.38	14.67
5591	NYSE	NI	Thu, Aug 7, 2014	14.41	14.48	14.30	14.38
5590	NYSE	NI	Wed, Aug 6, 2014	14.27	14.42	14.15	14.35
5589	NYSE	NI	Tue, Aug 5, 2014	14.65	14.67	14.34	14.42
5588	NYSE	NI	Mon, Aug 4, 2014	14.63	14.70	14.27	14.69
5587	NYSE	NI	Fri, Aug 1, 2014	14.79	14.91	14.61	14.63
5586	NYSE	NI	Thu, Jul 31, 2014	14.85	15.11	14.66	14.81
5585	NYSE	NI	Wed, Jul 30, 2014	15.27	15.35	15.01	15.13
5584	NYSE	NI	Tue, Jul 29, 2014	15.38	15.46	15.26	15.27
5583	NYSE	NI	Mon, Jul 28, 2014	15.42	15.51	15.37	15.48
5582	NYSE	NI	Fri, Jul 25, 2014	15.51	15.57	15.44	15.45
5581	NYSE	NI	Thu, Jul 24, 2014	15.50	15.60	15.44	15.55
5580	NYSE	NI	Wed, Jul 23, 2014	15.50	15.55	15.42	15.49
5579	NYSE	NI	Tue, Jul 22, 2014	15.44	15.54	15.42	15.50
5578	NYSE	NI	Mon, Jul 21, 2014	15.40	15.46	15.25	15.41
5577	NYSE	NI	Fri, Jul 18, 2014	15.08	15.44	15.04	15.41
5576	NYSE	NI	Thu, Jul 17, 2014	15.15	15.25	15.09	15.11
5575	NYSE	NI	Wed, Jul 16, 2014	15.25	15.25	15.11	15.21
5574	NYSE	NI	Tue, Jul 15, 2014	15.20	15.35	15.19	15.22
5573	NYSE	NI	Mon, Jul 14, 2014	15.40	15.42	15.22	15.24
5572	NYSE	NI	Fri, Jul 11, 2014	15.25	15.40	15.25	15.36
5571	NYSE	NI	Thu, Jul 10, 2014	15.08	15.33	15.03	15.30
5570	NYSE	NI	Wed, Jul 9, 2014	15.09	15.17	14.96	15.13
5569	NYSE	NI	Tue, Jul 8, 2014	15.02	15.11	14.98	15.04
5568	NYSE	NI	Mon, Jul 7, 2014	15.04	15.18	14.95	15.03
5567	NYSE	NI	Thu, Jul 3, 2014	15.12	15.18	14.99	15.00
5566	NYSE	NI	Wed, Jul 2, 2014	15.36	15.39	15.13	15.17
5565	NYSE	NI	Tue, Jul 1, 2014	15.49	15.53	15.34	15.39
5564	NYSE	NI	Mon, Jun 30, 2014	15.38	15.51	15.31	15.46
5563	NYSE	NI	Fri, Jun 27, 2014	15.44	15.57	15.39	15.42
5562	NYSE	NI	Thu, Jun 26, 2014	15.47	15.54	15.35	15.48
5561	NYSE	NI	Wed, Jun 25, 2014	15.11	15.60	15.11	15.50
5560	NYSE	NI	Tue, Jun 24, 2014	15.12	15.27	15.11	15.16
5559	NYSE	NI	Mon, Jun 23, 2014	15.19	15.25	15.05	15.15
5558	NYSE	NI	Fri, Jun 20, 2014	15.24	15.32	15.13	15.14
5557	NYSE	NI	Thu, Jun 19, 2014	15.05	15.28	15.02	15.25
5556	NYSE	NI	Wed, Jun 18, 2014	14.78	15.05	14.76	15.05
5555	NYSE	NI	Tue, Jun 17, 2014	14.71	14.81	14.63	14.78
5554	NYSE	NI	Mon, Jun 16, 2014	14.61	14.89	14.58	14.76
5553	NYSE	NI	Fri, Jun 13, 2014	14.52	14.62	14.44	14.61
5552	NYSE	NI	Thu, Jun 12, 2014	14.43	14.55	14.22	14.54
5551	NYSE	NI	Wed, Jun 11, 2014	14.56	14.57	14.39	14.41
5550	NYSE	NI	Tue, Jun 10, 2014	14.68	14.73	14.56	14.57
5549	NYSE	NI	Mon, Jun 9, 2014	14.81	14.89	14.71	14.73
5548	NYSE	NI	Fri, Jun 6, 2014	14.95	14.95	14.82	14.83
5547	NYSE	NI	Thu, Jun 5, 2014	14.87	15.00	14.83	14.89
5546	NYSE	NI	Wed, Jun 4, 2014	14.72	14.88	14.69	14.87
5545	NYSE	NI	Tue, Jun 3, 2014	14.75	14.83	14.70	14.77
5544	NYSE	NI	Mon, Jun 2, 2014	14.69	14.83	14.64	14.81
5543	NYSE	NI	Fri, May 30, 2014	14.60	14.70	14.54	14.68
5542	NYSE	NI	Thu, May 29, 2014	14.63	14.67	14.53	14.60
5541	NYSE	NI	Wed, May 28, 2014	14.61	14.73	14.57	14.63
5540	NYSE	NI	Tue, May 27, 2014	14.79	14.80	14.59	14.60
5539	NYSE	NI	Fri, May 23, 2014	14.59	14.71	14.54	14.70
5538	NYSE	NI	Thu, May 22, 2014	14.45	14.67	14.45	14.61
5537	NYSE	NI	Wed, May 21, 2014	14.44	14.49	14.34	14.46
5536	NYSE	NI	Tue, May 20, 2014	14.47	14.62	14.30	14.42
5535	NYSE	NI	Mon, May 19, 2014	14.34	14.67	14.32	14.48
5534	NYSE	NI	Fri, May 16, 2014	14.24	14.34	14.19	14.34
5533	NYSE	NI	Thu, May 15, 2014	14.26	14.34	14.18	14.22
5532	NYSE	NI	Wed, May 14, 2014	14.10	14.39	14.10	14.24
5531	NYSE	NI	Tue, May 13, 2014	14.20	14.22	14.06	14.09
5530	NYSE	NI	Mon, May 12, 2014	14.16	14.19	14.05	14.14
5529	NYSE	NI	Fri, May 9, 2014	14.34	14.37	14.10	14.12
5528	NYSE	NI	Thu, May 8, 2014	14.56	14.61	14.36	14.36
5527	NYSE	NI	Wed, May 7, 2014	14.37	14.59	14.36	14.57
5526	NYSE	NI	Tue, May 6, 2014	14.41	14.47	14.34	14.37
5525	NYSE	NI	Mon, May 5, 2014	14.23	14.49	14.23	14.45
5524	NYSE	NI	Fri, May 2, 2014	14.47	14.49	14.15	14.24
5523	NYSE	NI	Thu, May 1, 2014	14.31	14.60	14.28	14.55
5522	NYSE	NI	Wed, Apr 30, 2014	14.19	14.33	14.01	14.27
5521	NYSE	NI	Tue, Apr 29, 2014	14.19	14.30	14.15	14.26
5520	NYSE	NI	Mon, Apr 28, 2014	14.09	14.25	14.01	14.19
5519	NYSE	NI	Fri, Apr 25, 2014	14.12	14.21	14.08	14.17
5518	NYSE	NI	Thu, Apr 24, 2014	14.15	14.18	14.03	14.10
5517	NYSE	NI	Wed, Apr 23, 2014	14.08	14.23	14.08	14.12
5516	NYSE	NI	Tue, Apr 22, 2014	14.04	14.13	13.99	14.08
5515	NYSE	NI	Mon, Apr 21, 2014	14.09	14.17	13.97	14.03
5514	NYSE	NI	Thu, Apr 17, 2014	14.15	14.35	13.74	14.12
5513	NYSE	NI	Wed, Apr 16, 2014	14.02	14.26	13.98	14.26
5512	NYSE	NI	Tue, Apr 15, 2014	13.73	13.99	13.71	13.99
5511	NYSE	NI	Mon, Apr 14, 2014	13.70	13.82	13.64	13.72
5510	NYSE	NI	Fri, Apr 11, 2014	13.61	13.77	13.61	13.65
5509	NYSE	NI	Thu, Apr 10, 2014	13.83	13.95	13.65	13.71
5508	NYSE	NI	Wed, Apr 9, 2014	13.84	13.88	13.66	13.82
5507	NYSE	NI	Tue, Apr 8, 2014	13.64	13.83	13.50	13.80
5506	NYSE	NI	Mon, Apr 7, 2014	13.87	14.00	13.65	13.67
5505	NYSE	NI	Fri, Apr 4, 2014	13.97	14.19	13.85	13.87
5504	NYSE	NI	Thu, Apr 3, 2014	13.95	14.03	13.91	13.92
5503	NYSE	NI	Wed, Apr 2, 2014	14.02	14.10	13.89	13.92
5502	NYSE	NI	Tue, Apr 1, 2014	13.96	14.05	13.81	14.04
5501	NYSE	NI	Mon, Mar 31, 2014	13.92	14.01	13.87	13.96
5500	NYSE	NI	Fri, Mar 28, 2014	13.89	13.93	13.82	13.89
5499	NYSE	NI	Thu, Mar 27, 2014	13.75	13.91	13.72	13.90
5498	NYSE	NI	Wed, Mar 26, 2014	13.77	13.88	13.75	13.75
5497	NYSE	NI	Tue, Mar 25, 2014	13.80	13.84	13.71	13.75
5496	NYSE	NI	Mon, Mar 24, 2014	13.81	13.90	13.69	13.77
5495	NYSE	NI	Fri, Mar 21, 2014	13.86	13.96	13.77	13.78
5494	NYSE	NI	Thu, Mar 20, 2014	13.71	13.74	13.60	13.71
5493	NYSE	NI	Wed, Mar 19, 2014	14.03	14.07	13.72	13.80
5492	NYSE	NI	Tue, Mar 18, 2014	13.92	14.08	13.90	14.01
5491	NYSE	NI	Mon, Mar 17, 2014	13.90	13.98	13.83	13.95
5490	NYSE	NI	Fri, Mar 14, 2014	13.80	13.92	13.75	13.88
5489	NYSE	NI	Thu, Mar 13, 2014	13.65	13.80	13.62	13.80
5488	NYSE	NI	Wed, Mar 12, 2014	13.45	13.65	13.44	13.64
5487	NYSE	NI	Tue, Mar 11, 2014	13.55	13.56	13.34	13.44
5486	NYSE	NI	Mon, Mar 10, 2014	13.61	13.67	13.51	13.55
5485	NYSE	NI	Fri, Mar 7, 2014	13.52	13.66	13.42	13.64
5484	NYSE	NI	Thu, Mar 6, 2014	13.66	13.69	13.52	13.54
5483	NYSE	NI	Wed, Mar 5, 2014	13.77	13.77	13.61	13.63
5482	NYSE	NI	Tue, Mar 4, 2014	13.69	13.80	13.69	13.77
5481	NYSE	NI	Mon, Mar 3, 2014	13.60	13.64	13.54	13.58
5480	NYSE	NI	Fri, Feb 28, 2014	13.71	13.81	13.64	13.68
5479	NYSE	NI	Thu, Feb 27, 2014	13.67	13.86	13.66	13.67
5478	NYSE	NI	Wed, Feb 26, 2014	13.94	13.98	13.71	13.73
5477	NYSE	NI	Tue, Feb 25, 2014	13.95	14.03	13.88	13.91
5476	NYSE	NI	Mon, Feb 24, 2014	13.94	14.02	13.90	13.93
5475	NYSE	NI	Fri, Feb 21, 2014	13.91	13.96	13.85	13.91
5474	NYSE	NI	Thu, Feb 20, 2014	13.91	13.99	13.84	13.88
5473	NYSE	NI	Wed, Feb 19, 2014	13.88	14.10	13.86	13.91
5472	NYSE	NI	Tue, Feb 18, 2014	14.13	14.47	13.87	13.87
5471	NYSE	NI	Fri, Feb 14, 2014	13.65	13.82	13.55	13.82
5470	NYSE	NI	Thu, Feb 13, 2014	13.55	13.73	13.52	13.66
5469	NYSE	NI	Wed, Feb 12, 2014	13.57	13.67	13.55	13.62
5468	NYSE	NI	Tue, Feb 11, 2014	13.55	13.68	13.50	13.62
5467	NYSE	NI	Mon, Feb 10, 2014	13.34	13.58	13.24	13.57
5466	NYSE	NI	Fri, Feb 7, 2014	13.30	13.42	13.29	13.36
5465	NYSE	NI	Thu, Feb 6, 2014	13.16	13.30	13.12	13.27
5464	NYSE	NI	Wed, Feb 5, 2014	13.21	13.29	13.07	13.26
5463	NYSE	NI	Tue, Feb 4, 2014	13.39	13.43	13.19	13.26
5462	NYSE	NI	Mon, Feb 3, 2014	13.50	13.65	13.27	13.34
5461	NYSE	NI	Fri, Jan 31, 2014	13.32	13.60	13.30	13.51
5460	NYSE	NI	Thu, Jan 30, 2014	13.37	13.53	13.37	13.46
5459	NYSE	NI	Wed, Jan 29, 2014	13.38	13.44	13.26	13.32
5458	NYSE	NI	Tue, Jan 28, 2014	13.24	13.44	13.21	13.43
5457	NYSE	NI	Mon, Jan 27, 2014	13.20	13.27	13.14	13.23
5456	NYSE	NI	Fri, Jan 24, 2014	13.38	13.40	13.20	13.20
5455	NYSE	NI	Thu, Jan 23, 2014	13.42	13.50	13.35	13.45
5454	NYSE	NI	Wed, Jan 22, 2014	13.50	13.63	13.47	13.49
5453	NYSE	NI	Tue, Jan 21, 2014	13.43	13.51	13.39	13.49
5452	NYSE	NI	Fri, Jan 17, 2014	13.29	13.40	13.23	13.32
5451	NYSE	NI	Thu, Jan 16, 2014	13.11	13.29	13.09	13.29
5450	NYSE	NI	Wed, Jan 15, 2014	13.14	13.19	13.00	13.11
5449	NYSE	NI	Tue, Jan 14, 2014	13.08	13.14	13.00	13.09
5448	NYSE	NI	Mon, Jan 13, 2014	13.17	13.22	13.03	13.06
5447	NYSE	NI	Fri, Jan 10, 2014	13.07	13.36	13.07	13.23
5446	NYSE	NI	Thu, Jan 9, 2014	12.95	13.03	12.89	13.00
5445	NYSE	NI	Wed, Jan 8, 2014	12.96	13.01	12.87	12.93
5444	NYSE	NI	Tue, Jan 7, 2014	12.97	13.09	12.94	12.99
5443	NYSE	NI	Mon, Jan 6, 2014	12.77	13.09	12.73	12.95
5442	NYSE	NI	Fri, Jan 3, 2014	12.71	12.80	12.64	12.76
5441	NYSE	NI	Thu, Jan 2, 2014	12.90	12.93	12.62	12.69
5440	NYSE	NI	Tue, Dec 31, 2013	12.86	12.95	12.84	12.92
5439	NYSE	NI	Mon, Dec 30, 2013	12.84	12.94	12.78	12.83
5438	NYSE	NI	Fri, Dec 27, 2013	12.81	12.98	12.78	12.83
5437	NYSE	NI	Thu, Dec 26, 2013	12.88	12.90	12.74	12.76
5436	NYSE	NI	Tue, Dec 24, 2013	12.81	12.88	12.70	12.87
5435	NYSE	NI	Mon, Dec 23, 2013	13.04	13.04	12.73	12.80
5434	NYSE	NI	Fri, Dec 20, 2013	12.58	13.16	12.51	12.91
5433	NYSE	NI	Thu, Dec 19, 2013	12.37	12.40	12.22	12.38
5432	NYSE	NI	Wed, Dec 18, 2013	12.26	12.45	12.07	12.42
5431	NYSE	NI	Tue, Dec 17, 2013	12.21	12.26	12.15	12.21
5430	NYSE	NI	Mon, Dec 16, 2013	12.19	12.29	12.17	12.21
5429	NYSE	NI	Fri, Dec 13, 2013	12.18	12.21	12.11	12.16
5428	NYSE	NI	Thu, Dec 12, 2013	12.10	12.27	12.06	12.17
5427	NYSE	NI	Wed, Dec 11, 2013	12.26	12.26	12.08	12.10
5426	NYSE	NI	Tue, Dec 10, 2013	12.35	12.37	12.19	12.22
5425	NYSE	NI	Mon, Dec 9, 2013	12.42	12.46	12.33	12.36
5424	NYSE	NI	Fri, Dec 6, 2013	12.36	12.45	12.32	12.40
5423	NYSE	NI	Thu, Dec 5, 2013	12.45	12.53	12.30	12.30
5422	NYSE	NI	Wed, Dec 4, 2013	12.40	12.49	12.30	12.48
5421	NYSE	NI	Tue, Dec 3, 2013	12.36	12.50	12.34	12.44
5420	NYSE	NI	Mon, Dec 2, 2013	12.42	12.47	12.31	12.41
5419	NYSE	NI	Fri, Nov 29, 2013	12.44	12.49	12.41	12.43
5418	NYSE	NI	Wed, Nov 27, 2013	12.48	12.54	12.40	12.45
5417	NYSE	NI	Tue, Nov 26, 2013	12.52	12.56	12.41	12.48
5416	NYSE	NI	Mon, Nov 25, 2013	12.53	12.61	12.47	12.53
5415	NYSE	NI	Fri, Nov 22, 2013	12.37	12.60	12.34	12.52
5414	NYSE	NI	Thu, Nov 21, 2013	12.44	12.44	12.33	12.37
5413	NYSE	NI	Wed, Nov 20, 2013	12.58	12.65	12.39	12.41
5412	NYSE	NI	Tue, Nov 19, 2013	12.64	12.69	12.54	12.59
5411	NYSE	NI	Mon, Nov 18, 2013	12.74	12.81	12.61	12.67
5410	NYSE	NI	Fri, Nov 15, 2013	12.68	12.76	12.61	12.75
5409	NYSE	NI	Thu, Nov 14, 2013	12.43	12.66	12.43	12.64
5408	NYSE	NI	Wed, Nov 13, 2013	12.11	12.39	12.04	12.38
5407	NYSE	NI	Tue, Nov 12, 2013	12.25	12.29	12.10	12.17
5406	NYSE	NI	Mon, Nov 11, 2013	12.33	12.35	12.22	12.30
5405	NYSE	NI	Fri, Nov 8, 2013	12.30	12.33	12.07	12.31
5404	NYSE	NI	Thu, Nov 7, 2013	12.52	12.60	12.31	12.35
5403	NYSE	NI	Wed, Nov 6, 2013	12.44	12.53	12.41	12.53
5402	NYSE	NI	Tue, Nov 5, 2013	12.42	12.54	12.36	12.41
5401	NYSE	NI	Mon, Nov 4, 2013	12.50	12.50	12.33	12.45
5400	NYSE	NI	Fri, Nov 1, 2013	12.39	12.52	12.37	12.46
5399	NYSE	NI	Thu, Oct 31, 2013	12.44	12.54	12.22	12.39
5398	NYSE	NI	Wed, Oct 30, 2013	12.56	12.66	12.45	12.46
5397	NYSE	NI	Tue, Oct 29, 2013	12.59	12.61	12.46	12.56
5396	NYSE	NI	Mon, Oct 28, 2013	12.71	12.76	12.56	12.59
5395	NYSE	NI	Fri, Oct 25, 2013	12.61	12.70	12.52	12.70
5394	NYSE	NI	Thu, Oct 24, 2013	12.65	12.68	12.54	12.63
5393	NYSE	NI	Wed, Oct 23, 2013	12.63	12.78	12.56	12.64
5392	NYSE	NI	Tue, Oct 22, 2013	12.45	12.73	12.42	12.66
5391	NYSE	NI	Mon, Oct 21, 2013	12.43	12.46	12.35	12.40
5390	NYSE	NI	Fri, Oct 18, 2013	12.35	12.51	12.32	12.45
5389	NYSE	NI	Thu, Oct 17, 2013	12.10	12.32	12.06	12.30
5388	NYSE	NI	Wed, Oct 16, 2013	11.99	12.14	11.98	12.13
5387	NYSE	NI	Tue, Oct 15, 2013	12.06	12.14	11.90	11.93
5386	NYSE	NI	Mon, Oct 14, 2013	12.06	12.11	11.86	12.11
5385	NYSE	NI	Fri, Oct 11, 2013	12.04	12.12	12.03	12.10
5384	NYSE	NI	Thu, Oct 10, 2013	11.93	12.07	11.86	12.07
5383	NYSE	NI	Wed, Oct 9, 2013	11.88	12.04	11.82	11.85
5382	NYSE	NI	Tue, Oct 8, 2013	11.88	12.02	11.84	11.87
5381	NYSE	NI	Mon, Oct 7, 2013	11.95	12.01	11.87	11.91
5380	NYSE	NI	Fri, Oct 4, 2013	11.98	12.05	11.97	12.02
5379	NYSE	NI	Thu, Oct 3, 2013	12.08	12.08	11.91	11.99
5378	NYSE	NI	Wed, Oct 2, 2013	12.13	12.17	12.02	12.15
5377	NYSE	NI	Tue, Oct 1, 2013	12.14	12.28	12.08	12.18
5376	NYSE	NI	Mon, Sep 30, 2013	11.97	12.14	11.97	12.14
5375	NYSE	NI	Fri, Sep 27, 2013	12.00	12.10	11.96	12.05
5374	NYSE	NI	Thu, Sep 26, 2013	12.05	12.10	12.00	12.05
5373	NYSE	NI	Wed, Sep 25, 2013	12.16	12.22	12.04	12.05
5372	NYSE	NI	Tue, Sep 24, 2013	12.13	12.17	12.08	12.12
5371	NYSE	NI	Mon, Sep 23, 2013	11.91	12.17	11.86	12.11
5370	NYSE	NI	Fri, Sep 20, 2013	12.00	12.02	11.85	11.94
5369	NYSE	NI	Thu, Sep 19, 2013	12.13	12.19	11.95	12.00
5368	NYSE	NI	Wed, Sep 18, 2013	11.90	12.10	11.85	12.10
5367	NYSE	NI	Tue, Sep 17, 2013	11.84	11.90	11.78	11.89
5366	NYSE	NI	Mon, Sep 16, 2013	11.91	11.99	11.82	11.85
5365	NYSE	NI	Fri, Sep 13, 2013	11.69	11.80	11.64	11.77
5364	NYSE	NI	Thu, Sep 12, 2013	11.66	11.82	11.63	11.64
5363	NYSE	NI	Wed, Sep 11, 2013	11.71	11.71	11.51	11.63
5362	NYSE	NI	Tue, Sep 10, 2013	11.55	11.71	11.51	11.71
5361	NYSE	NI	Mon, Sep 9, 2013	11.44	11.52	11.38	11.51
5360	NYSE	NI	Fri, Sep 6, 2013	11.44	11.52	11.40	11.44
5359	NYSE	NI	Thu, Sep 5, 2013	11.45	11.47	11.36	11.40
5358	NYSE	NI	Wed, Sep 4, 2013	11.45	11.47	11.34	11.46
5357	NYSE	NI	Tue, Sep 3, 2013	11.58	11.67	11.39	11.45
5356	NYSE	NI	Fri, Aug 30, 2013	11.48	11.52	11.40	11.50
5355	NYSE	NI	Thu, Aug 29, 2013	11.49	11.51	11.42	11.46
5354	NYSE	NI	Wed, Aug 28, 2013	11.59	11.63	11.47	11.52
5353	NYSE	NI	Tue, Aug 27, 2013	11.48	11.65	11.47	11.56
5352	NYSE	NI	Mon, Aug 26, 2013	11.64	11.67	11.54	11.55
5351	NYSE	NI	Fri, Aug 23, 2013	11.56	11.66	11.49	11.64
5350	NYSE	NI	Thu, Aug 22, 2013	11.52	11.58	11.47	11.55
5349	NYSE	NI	Wed, Aug 21, 2013	11.63	11.63	11.39	11.51
5348	NYSE	NI	Tue, Aug 20, 2013	11.61	11.78	11.58	11.64
5347	NYSE	NI	Mon, Aug 19, 2013	11.71	11.75	11.55	11.60
5346	NYSE	NI	Fri, Aug 16, 2013	11.81	11.82	11.65	11.71
5345	NYSE	NI	Thu, Aug 15, 2013	11.99	12.04	11.80	11.84
5344	NYSE	NI	Wed, Aug 14, 2013	12.07	12.11	12.06	12.10
5343	NYSE	NI	Tue, Aug 13, 2013	12.04	12.13	12.00	12.11
5342	NYSE	NI	Mon, Aug 12, 2013	11.99	12.05	11.93	12.05
5341	NYSE	NI	Fri, Aug 9, 2013	12.09	12.11	11.98	12.05
5340	NYSE	NI	Thu, Aug 8, 2013	12.06	12.18	12.04	12.09
5339	NYSE	NI	Wed, Aug 7, 2013	11.91	12.10	11.89	12.02
5338	NYSE	NI	Tue, Aug 6, 2013	12.10	12.12	11.92	11.95
5337	NYSE	NI	Mon, Aug 5, 2013	12.21	12.24	12.11	12.13
5336	NYSE	NI	Fri, Aug 2, 2013	12.22	12.28	12.17	12.22
5335	NYSE	NI	Thu, Aug 1, 2013	12.18	12.23	12.10	12.22
5334	NYSE	NI	Wed, Jul 31, 2013	12.08	12.24	11.95	12.07
5333	NYSE	NI	Tue, Jul 30, 2013	12.16	12.21	12.06	12.12
5332	NYSE	NI	Mon, Jul 29, 2013	12.20	12.27	12.09	12.11
5331	NYSE	NI	Fri, Jul 26, 2013	12.31	12.37	12.19	12.35
5330	NYSE	NI	Thu, Jul 25, 2013	11.99	12.36	11.99	12.35
5329	NYSE	NI	Wed, Jul 24, 2013	12.25	12.27	12.01	12.02
5328	NYSE	NI	Tue, Jul 23, 2013	12.21	12.32	12.19	12.24
5327	NYSE	NI	Mon, Jul 22, 2013	12.18	12.27	12.16	12.19
5326	NYSE	NI	Fri, Jul 19, 2013	12.19	12.26	12.15	12.18
5325	NYSE	NI	Thu, Jul 18, 2013	12.10	12.18	12.07	12.16
5324	NYSE	NI	Wed, Jul 17, 2013	12.10	12.15	12.02	12.08
5323	NYSE	NI	Tue, Jul 16, 2013	12.07	12.14	11.97	12.04
5322	NYSE	NI	Mon, Jul 15, 2013	11.88	12.08	11.80	12.08
5321	NYSE	NI	Fri, Jul 12, 2013	11.82	11.92	11.78	11.90
5320	NYSE	NI	Thu, Jul 11, 2013	11.84	11.90	11.75	11.84
5319	NYSE	NI	Wed, Jul 10, 2013	11.67	11.75	11.62	11.75
5318	NYSE	NI	Tue, Jul 9, 2013	11.56	11.69	11.55	11.67
5317	NYSE	NI	Mon, Jul 8, 2013	11.29	11.52	11.27	11.49
5316	NYSE	NI	Fri, Jul 5, 2013	11.25	11.28	11.11	11.25
5315	NYSE	NI	Wed, Jul 3, 2013	11.21	11.31	11.18	11.25
5314	NYSE	NI	Tue, Jul 2, 2013	11.19	11.33	11.18	11.28
5313	NYSE	NI	Mon, Jul 1, 2013	11.25	11.36	11.15	11.22
5312	NYSE	NI	Fri, Jun 28, 2013	11.18	11.32	11.06	11.25
5311	NYSE	NI	Thu, Jun 27, 2013	11.10	11.22	11.07	11.17
5310	NYSE	NI	Wed, Jun 26, 2013	11.02	11.07	10.93	11.04
5309	NYSE	NI	Tue, Jun 25, 2013	10.92	10.98	10.82	10.95
5308	NYSE	NI	Mon, Jun 24, 2013	10.93	10.99	10.77	10.88
5307	NYSE	NI	Fri, Jun 21, 2013	10.92	11.07	10.65	11.03
5306	NYSE	NI	Thu, Jun 20, 2013	11.19	11.19	10.83	10.85
5305	NYSE	NI	Wed, Jun 19, 2013	11.51	11.60	11.27	11.27
5304	NYSE	NI	Tue, Jun 18, 2013	11.47	11.58	11.42	11.55
5303	NYSE	NI	Mon, Jun 17, 2013	11.49	11.54	11.38	11.46
5302	NYSE	NI	Fri, Jun 14, 2013	11.31	11.53	11.28	11.44
5301	NYSE	NI	Thu, Jun 13, 2013	11.05	11.33	11.01	11.32
5300	NYSE	NI	Wed, Jun 12, 2013	11.24	11.24	11.01	11.06
5299	NYSE	NI	Tue, Jun 11, 2013	11.10	11.19	11.05	11.07
5298	NYSE	NI	Mon, Jun 10, 2013	11.23	11.24	11.05	11.17
5297	NYSE	NI	Fri, Jun 7, 2013	11.16	11.26	11.06	11.21
5296	NYSE	NI	Thu, Jun 6, 2013	11.00	11.15	10.93	11.15
5295	NYSE	NI	Wed, Jun 5, 2013	11.09	11.09	10.99	11.00
5294	NYSE	NI	Tue, Jun 4, 2013	11.26	11.27	11.05	11.11
5293	NYSE	NI	Mon, Jun 3, 2013	11.29	11.36	11.11	11.28
5292	NYSE	NI	Fri, May 31, 2013	11.26	11.45	11.25	11.29
5291	NYSE	NI	Thu, May 30, 2013	11.23	11.43	11.23	11.31
5290	NYSE	NI	Wed, May 29, 2013	11.27	11.28	11.13	11.20
5289	NYSE	NI	Tue, May 28, 2013	11.37	11.51	11.27	11.34
5288	NYSE	NI	Fri, May 24, 2013	11.27	11.31	11.16	11.31
5287	NYSE	NI	Thu, May 23, 2013	11.29	11.38	11.17	11.32
5286	NYSE	NI	Wed, May 22, 2013	11.62	11.68	11.35	11.40
5285	NYSE	NI	Tue, May 21, 2013	11.62	11.69	11.57	11.63
5284	NYSE	NI	Mon, May 20, 2013	11.70	11.74	11.62	11.64
5283	NYSE	NI	Fri, May 17, 2013	11.61	11.71	11.58	11.70
5282	NYSE	NI	Thu, May 16, 2013	11.66	11.68	11.56	11.60
5281	NYSE	NI	Wed, May 15, 2013	11.42	11.88	11.42	11.65
5280	NYSE	NI	Tue, May 14, 2013	11.29	11.47	11.27	11.43
5279	NYSE	NI	Mon, May 13, 2013	11.27	11.35	11.22	11.31
5278	NYSE	NI	Fri, May 10, 2013	11.36	11.38	11.21	11.29
5277	NYSE	NI	Thu, May 9, 2013	11.73	11.76	11.31	11.34
5276	NYSE	NI	Wed, May 8, 2013	11.87	11.89	11.70	11.73
5275	NYSE	NI	Tue, May 7, 2013	11.86	11.92	11.82	11.86
5274	NYSE	NI	Mon, May 6, 2013	12.00	12.00	11.82	11.86
5273	NYSE	NI	Fri, May 3, 2013	12.07	12.12	11.96	12.00
5272	NYSE	NI	Thu, May 2, 2013	12.04	12.09	11.96	12.01
5271	NYSE	NI	Wed, May 1, 2013	12.09	12.18	11.99	12.03
5270	NYSE	NI	Tue, Apr 30, 2013	12.12	12.17	11.98	12.08
5269	NYSE	NI	Mon, Apr 29, 2013	12.13	12.27	12.13	12.24
5268	NYSE	NI	Fri, Apr 26, 2013	12.14	12.26	12.09	12.11
5267	NYSE	NI	Thu, Apr 25, 2013	12.28	12.33	12.22	12.25
5266	NYSE	NI	Wed, Apr 24, 2013	12.24	12.33	12.19	12.24
5265	NYSE	NI	Tue, Apr 23, 2013	12.23	12.25	12.09	12.21
5264	NYSE	NI	Mon, Apr 22, 2013	12.22	12.26	12.11	12.20
5263	NYSE	NI	Fri, Apr 19, 2013	12.10	12.22	12.05	12.22
5262	NYSE	NI	Thu, Apr 18, 2013	12.00	12.06	11.93	12.05
5261	NYSE	NI	Wed, Apr 17, 2013	11.95	11.98	11.82	11.97
5260	NYSE	NI	Tue, Apr 16, 2013	11.85	11.99	11.72	11.99
5259	NYSE	NI	Mon, Apr 15, 2013	11.97	12.02	11.80	11.80
5258	NYSE	NI	Fri, Apr 12, 2013	11.99	12.04	11.97	12.04
5257	NYSE	NI	Thu, Apr 11, 2013	12.07	12.10	11.95	12.00
5256	NYSE	NI	Wed, Apr 10, 2013	11.89	12.05	11.87	12.05
5255	NYSE	NI	Tue, Apr 9, 2013	11.88	11.93	11.78	11.86
5254	NYSE	NI	Mon, Apr 8, 2013	11.73	11.86	11.73	11.86
5253	NYSE	NI	Fri, Apr 5, 2013	11.56	11.75	11.55	11.74
5252	NYSE	NI	Thu, Apr 4, 2013	11.51	11.64	11.51	11.64
5251	NYSE	NI	Wed, Apr 3, 2013	11.52	11.56	11.47	11.51
5250	NYSE	NI	Tue, Apr 2, 2013	11.49	11.54	11.44	11.51
5249	NYSE	NI	Mon, Apr 1, 2013	11.48	11.53	11.42	11.46
5248	NYSE	NI	Thu, Mar 28, 2013	11.25	11.55	11.24	11.53
5247	NYSE	NI	Wed, Mar 27, 2013	11.23	11.34	11.20	11.31
5246	NYSE	NI	Tue, Mar 26, 2013	11.18	11.28	11.16	11.25
5245	NYSE	NI	Mon, Mar 25, 2013	11.18	11.24	11.11	11.15
5244	NYSE	NI	Fri, Mar 22, 2013	11.21	11.23	11.02	11.16
5243	NYSE	NI	Thu, Mar 21, 2013	11.21	11.28	11.17	11.20
5242	NYSE	NI	Wed, Mar 20, 2013	11.18	11.25	11.16	11.23
5241	NYSE	NI	Tue, Mar 19, 2013	11.09	11.15	11.06	11.13
5240	NYSE	NI	Mon, Mar 18, 2013	11.04	11.12	10.99	11.04
5239	NYSE	NI	Fri, Mar 15, 2013	11.16	11.33	11.11	11.11
5238	NYSE	NI	Thu, Mar 14, 2013	11.17	11.20	11.12	11.14
5237	NYSE	NI	Wed, Mar 13, 2013	11.14	11.18	11.11	11.17
5236	NYSE	NI	Tue, Mar 12, 2013	11.22	11.22	11.10	11.14
5235	NYSE	NI	Mon, Mar 11, 2013	11.10	11.23	11.10	11.22
5234	NYSE	NI	Fri, Mar 8, 2013	11.04	11.14	11.02	11.12
5233	NYSE	NI	Thu, Mar 7, 2013	11.10	11.13	11.01	11.01
5232	NYSE	NI	Wed, Mar 6, 2013	11.15	11.18	11.05	11.10
5231	NYSE	NI	Tue, Mar 5, 2013	11.11	11.14	11.08	11.13
5230	NYSE	NI	Mon, Mar 4, 2013	10.94	11.11	10.94	11.07
5229	NYSE	NI	Fri, Mar 1, 2013	10.87	10.99	10.81	10.98
5228	NYSE	NI	Thu, Feb 28, 2013	10.78	10.92	10.78	10.88
5227	NYSE	NI	Wed, Feb 27, 2013	10.68	10.79	10.64	10.77
5226	NYSE	NI	Tue, Feb 26, 2013	10.61	10.68	10.54	10.67
5225	NYSE	NI	Mon, Feb 25, 2013	10.72	10.78	10.56	10.57
5224	NYSE	NI	Fri, Feb 22, 2013	10.61	10.71	10.59	10.69
5223	NYSE	NI	Thu, Feb 21, 2013	10.59	10.64	10.56	10.60
5222	NYSE	NI	Wed, Feb 20, 2013	10.72	10.76	10.60	10.63
5221	NYSE	NI	Tue, Feb 19, 2013	10.58	10.77	10.54	10.71
5220	NYSE	NI	Fri, Feb 15, 2013	10.55	10.59	10.50	10.52
5219	NYSE	NI	Thu, Feb 14, 2013	10.64	10.69	10.56	10.57
5218	NYSE	NI	Wed, Feb 13, 2013	10.61	10.68	10.61	10.68
5217	NYSE	NI	Tue, Feb 12, 2013	10.57	10.63	10.54	10.62
5216	NYSE	NI	Mon, Feb 11, 2013	10.58	10.62	10.56	10.59
5215	NYSE	NI	Fri, Feb 8, 2013	10.58	10.58	10.49	10.58
5214	NYSE	NI	Thu, Feb 7, 2013	10.56	10.62	10.52	10.57
5213	NYSE	NI	Wed, Feb 6, 2013	10.55	10.57	10.48	10.54
5212	NYSE	NI	Tue, Feb 5, 2013	10.63	10.68	10.58	10.58
5211	NYSE	NI	Mon, Feb 4, 2013	10.65	10.67	10.56	10.57
5210	NYSE	NI	Fri, Feb 1, 2013	10.64	10.68	10.63	10.68
5209	NYSE	NI	Thu, Jan 31, 2013	10.59	10.63	10.53	10.62
5208	NYSE	NI	Wed, Jan 30, 2013	10.70	10.72	10.65	10.65
5207	NYSE	NI	Tue, Jan 29, 2013	10.53	10.73	10.49	10.72
5206	NYSE	NI	Mon, Jan 28, 2013	10.48	10.56	10.42	10.52
5205	NYSE	NI	Fri, Jan 25, 2013	10.41	10.48	10.32	10.48
5204	NYSE	NI	Thu, Jan 24, 2013	10.44	10.51	10.41	10.41
5203	NYSE	NI	Wed, Jan 23, 2013	10.42	10.43	10.36	10.42
5202	NYSE	NI	Tue, Jan 22, 2013	10.28	10.43	10.26	10.43
5201	NYSE	NI	Fri, Jan 18, 2013	10.21	10.32	10.18	10.31
5200	NYSE	NI	Thu, Jan 17, 2013	10.21	10.28	10.18	10.23
5199	NYSE	NI	Wed, Jan 16, 2013	10.15	10.21	10.14	10.17
5198	NYSE	NI	Tue, Jan 15, 2013	10.14	10.19	10.08	10.18
5197	NYSE	NI	Mon, Jan 14, 2013	10.12	10.22	10.09	10.17
5196	NYSE	NI	Fri, Jan 11, 2013	10.01	10.13	10.00	10.12
5195	NYSE	NI	Thu, Jan 10, 2013	9.93	10.04	9.92	10.02
5194	NYSE	NI	Wed, Jan 9, 2013	9.83	9.90	9.78	9.90
5193	NYSE	NI	Tue, Jan 8, 2013	9.85	9.86	9.77	9.80
5192	NYSE	NI	Mon, Jan 7, 2013	9.93	9.94	9.84	9.88
5191	NYSE	NI	Fri, Jan 4, 2013	9.93	9.99	9.92	9.98
5190	NYSE	NI	Thu, Jan 3, 2013	9.93	9.98	9.89	9.91
5189	NYSE	NI	Wed, Jan 2, 2013	9.88	9.95	9.82	9.92
5188	NYSE	NI	Mon, Dec 31, 2012	9.65	9.80	9.58	9.78
5187	NYSE	NI	Fri, Dec 28, 2012	9.67	9.77	9.61	9.68
5186	NYSE	NI	Thu, Dec 27, 2012	9.69	9.74	9.57	9.71
5185	NYSE	NI	Wed, Dec 26, 2012	9.79	9.86	9.71	9.71
5184	NYSE	NI	Mon, Dec 24, 2012	9.78	9.82	9.73	9.79
5183	NYSE	NI	Fri, Dec 21, 2012	9.78	9.84	9.75	9.81
5182	NYSE	NI	Thu, Dec 20, 2012	9.71	9.85	9.71	9.83
5181	NYSE	NI	Wed, Dec 19, 2012	9.69	9.76	9.65	9.70
5180	NYSE	NI	Tue, Dec 18, 2012	9.58	9.70	9.54	9.69
5179	NYSE	NI	Mon, Dec 17, 2012	9.53	9.61	9.48	9.60
5178	NYSE	NI	Fri, Dec 14, 2012	9.51	9.56	9.47	9.49
5177	NYSE	NI	Thu, Dec 13, 2012	9.57	9.60	9.47	9.50
5176	NYSE	NI	Wed, Dec 12, 2012	9.51	9.66	9.51	9.58
5175	NYSE	NI	Tue, Dec 11, 2012	9.64	9.70	9.44	9.50
5174	NYSE	NI	Mon, Dec 10, 2012	9.62	9.65	9.59	9.62
5173	NYSE	NI	Fri, Dec 7, 2012	9.64	9.69	9.56	9.60
5172	NYSE	NI	Thu, Dec 6, 2012	9.66	9.67	9.58	9.64
5171	NYSE	NI	Wed, Dec 5, 2012	9.50	9.70	9.48	9.66
5170	NYSE	NI	Tue, Dec 4, 2012	9.56	9.58	9.48	9.51
5169	NYSE	NI	Mon, Dec 3, 2012	9.60	9.66	9.54	9.56
5168	NYSE	NI	Fri, Nov 30, 2012	9.41	9.50	9.40	9.50
5167	NYSE	NI	Thu, Nov 29, 2012	9.37	9.41	9.32	9.40
5166	NYSE	NI	Wed, Nov 28, 2012	9.30	9.40	9.27	9.36
5165	NYSE	NI	Tue, Nov 27, 2012	9.40	9.42	9.29	9.30
5164	NYSE	NI	Mon, Nov 26, 2012	9.40	9.52	9.33	9.38
5163	NYSE	NI	Fri, Nov 23, 2012	9.43	9.45	9.37	9.44
5162	NYSE	NI	Wed, Nov 21, 2012	9.43	9.44	9.34	9.40
5161	NYSE	NI	Tue, Nov 20, 2012	9.38	9.43	9.31	9.40
5160	NYSE	NI	Mon, Nov 19, 2012	9.45	9.47	9.29	9.36
5159	NYSE	NI	Fri, Nov 16, 2012	9.19	9.40	9.19	9.39
5158	NYSE	NI	Thu, Nov 15, 2012	9.29	9.32	9.09	9.20
5157	NYSE	NI	Wed, Nov 14, 2012	9.43	9.45	9.27	9.29
5156	NYSE	NI	Tue, Nov 13, 2012	9.39	9.58	9.35	9.43
5155	NYSE	NI	Mon, Nov 12, 2012	9.54	9.55	9.42	9.44
5154	NYSE	NI	Fri, Nov 9, 2012	9.59	9.62	9.51	9.55
5153	NYSE	NI	Thu, Nov 8, 2012	9.63	9.73	9.60	9.62
5152	NYSE	NI	Wed, Nov 7, 2012	9.75	9.77	9.50	9.64
5151	NYSE	NI	Tue, Nov 6, 2012	9.75	9.90	9.72	9.80
5150	NYSE	NI	Mon, Nov 5, 2012	9.85	9.86	9.72	9.74
5149	NYSE	NI	Fri, Nov 2, 2012	10.06	10.07	9.90	9.91
5148	NYSE	NI	Thu, Nov 1, 2012	10.01	10.10	9.97	10.00
5147	NYSE	NI	Wed, Oct 31, 2012	10.00	10.10	9.95	10.01
5146	NYSE	NI	Fri, Oct 26, 2012	10.04	10.07	9.97	10.00
5145	NYSE	NI	Thu, Oct 25, 2012	9.93	10.04	9.90	10.04
5144	NYSE	NI	Wed, Oct 24, 2012	9.87	9.97	9.84	9.89
5143	NYSE	NI	Tue, Oct 23, 2012	9.87	9.87	9.76	9.86
5142	NYSE	NI	Mon, Oct 22, 2012	9.94	9.97	9.84	9.93
5141	NYSE	NI	Fri, Oct 19, 2012	10.09	10.10	9.97	9.99
5140	NYSE	NI	Thu, Oct 18, 2012	10.10	10.11	10.04	10.10
5139	NYSE	NI	Wed, Oct 17, 2012	10.05	10.11	9.98	10.10
5138	NYSE	NI	Tue, Oct 16, 2012	10.01	10.04	9.96	9.99
5137	NYSE	NI	Mon, Oct 15, 2012	9.93	10.01	9.88	10.00
5136	NYSE	NI	Fri, Oct 12, 2012	10.01	10.02	9.86	9.95
5135	NYSE	NI	Thu, Oct 11, 2012	10.07	10.08	10.00	10.00
5134	NYSE	NI	Wed, Oct 10, 2012	10.08	10.10	10.00	10.04
5133	NYSE	NI	Tue, Oct 9, 2012	10.08	10.11	10.05	10.09
5132	NYSE	NI	Mon, Oct 8, 2012	10.11	10.16	10.06	10.08
5131	NYSE	NI	Fri, Oct 5, 2012	10.17	10.21	10.08	10.11
5130	NYSE	NI	Thu, Oct 4, 2012	10.10	10.19	10.08	10.15
5129	NYSE	NI	Wed, Oct 3, 2012	10.06	10.13	10.01	10.06
5128	NYSE	NI	Tue, Oct 2, 2012	10.02	10.05	9.98	10.05
5127	NYSE	NI	Mon, Oct 1, 2012	10.04	10.04	9.96	9.99
5126	NYSE	NI	Fri, Sep 28, 2012	10.00	10.02	9.92	10.01
5125	NYSE	NI	Thu, Sep 27, 2012	10.03	10.07	9.94	10.02
5124	NYSE	NI	Wed, Sep 26, 2012	10.04	10.12	9.99	10.01
5123	NYSE	NI	Tue, Sep 25, 2012	10.10	10.13	10.01	10.02
5122	NYSE	NI	Mon, Sep 24, 2012	10.01	10.14	9.97	10.10
5121	NYSE	NI	Fri, Sep 21, 2012	10.08	10.09	10.00	10.02
5120	NYSE	NI	Thu, Sep 20, 2012	10.02	10.09	10.02	10.06
5119	NYSE	NI	Wed, Sep 19, 2012	10.02	10.09	9.98	10.03
5118	NYSE	NI	Tue, Sep 18, 2012	10.03	10.08	9.99	10.02
5117	NYSE	NI	Mon, Sep 17, 2012	10.02	10.08	9.99	10.02
5116	NYSE	NI	Fri, Sep 14, 2012	10.08	10.15	10.02	10.06
5115	NYSE	NI	Thu, Sep 13, 2012	9.90	10.09	9.90	10.06
5114	NYSE	NI	Wed, Sep 12, 2012	9.94	9.98	9.89	9.96
5113	NYSE	NI	Tue, Sep 11, 2012	9.90	9.95	9.87	9.93
5112	NYSE	NI	Mon, Sep 10, 2012	9.97	9.99	9.90	9.90
5111	NYSE	NI	Fri, Sep 7, 2012	10.02	10.08	9.93	9.94
5110	NYSE	NI	Thu, Sep 6, 2012	9.81	10.01	9.81	10.00
5109	NYSE	NI	Wed, Sep 5, 2012	9.74	9.81	9.71	9.79
5108	NYSE	NI	Tue, Sep 4, 2012	9.55	9.71	9.55	9.71
5107	NYSE	NI	Fri, Aug 31, 2012	9.59	9.62	9.52	9.56
5106	NYSE	NI	Thu, Aug 30, 2012	9.56	9.58	9.52	9.56
5105	NYSE	NI	Wed, Aug 29, 2012	9.59	9.62	9.54	9.58
5104	NYSE	NI	Tue, Aug 28, 2012	9.52	9.63	9.50	9.60
5103	NYSE	NI	Mon, Aug 27, 2012	9.48	9.54	9.45	9.54
5102	NYSE	NI	Fri, Aug 24, 2012	9.42	9.51	9.41	9.49
5101	NYSE	NI	Thu, Aug 23, 2012	9.52	9.52	9.41	9.43
5100	NYSE	NI	Wed, Aug 22, 2012	9.57	9.60	9.52	9.53
5099	NYSE	NI	Tue, Aug 21, 2012	9.67	9.71	9.56	9.56
5098	NYSE	NI	Mon, Aug 20, 2012	9.71	9.71	9.61	9.68
5097	NYSE	NI	Fri, Aug 17, 2012	9.73	9.76	9.64	9.71
5096	NYSE	NI	Thu, Aug 16, 2012	9.84	9.84	9.71	9.75
5095	NYSE	NI	Wed, Aug 15, 2012	9.85	9.88	9.82	9.82
5094	NYSE	NI	Tue, Aug 14, 2012	9.82	9.88	9.79	9.84
5093	NYSE	NI	Mon, Aug 13, 2012	9.88	9.90	9.78	9.79
5092	NYSE	NI	Fri, Aug 10, 2012	9.90	9.95	9.86	9.89
5091	NYSE	NI	Thu, Aug 9, 2012	9.94	9.99	9.88	9.92
5090	NYSE	NI	Wed, Aug 8, 2012	9.89	9.97	9.85	9.93
5089	NYSE	NI	Tue, Aug 7, 2012	9.98	9.99	9.88	9.90
5088	NYSE	NI	Mon, Aug 6, 2012	9.97	10.04	9.93	9.95
5087	NYSE	NI	Fri, Aug 3, 2012	9.94	9.97	9.87	9.93
5086	NYSE	NI	Thu, Aug 2, 2012	9.91	9.96	9.78	9.84
5085	NYSE	NI	Wed, Aug 1, 2012	10.07	10.25	9.96	9.97
5084	NYSE	NI	Tue, Jul 31, 2012	10.07	10.28	10.00	10.06
5083	NYSE	NI	Mon, Jul 30, 2012	10.04	10.15	10.00	10.07
5082	NYSE	NI	Fri, Jul 27, 2012	9.97	10.10	9.95	10.06
5081	NYSE	NI	Thu, Jul 26, 2012	9.97	10.05	9.92	10.00
5080	NYSE	NI	Wed, Jul 25, 2012	9.91	9.97	9.75	9.87
5079	NYSE	NI	Tue, Jul 24, 2012	9.97	9.98	9.82	9.87
5078	NYSE	NI	Mon, Jul 23, 2012	10.01	10.03	9.91	9.95
5077	NYSE	NI	Fri, Jul 20, 2012	9.92	10.10	9.92	10.08
5076	NYSE	NI	Thu, Jul 19, 2012	9.93	10.00	9.83	9.96
5075	NYSE	NI	Wed, Jul 18, 2012	9.92	9.97	9.89	9.94
5074	NYSE	NI	Tue, Jul 17, 2012	9.85	9.93	9.78	9.93
5073	NYSE	NI	Mon, Jul 16, 2012	9.86	9.88	9.77	9.82
5072	NYSE	NI	Fri, Jul 13, 2012	9.73	9.88	9.71	9.88
5071	NYSE	NI	Thu, Jul 12, 2012	9.60	9.73	9.57	9.70
5070	NYSE	NI	Wed, Jul 11, 2012	9.60	9.66	9.58	9.64
5069	NYSE	NI	Tue, Jul 10, 2012	9.61	9.70	9.57	9.61
5068	NYSE	NI	Mon, Jul 9, 2012	9.69	9.75	9.54	9.59
5067	NYSE	NI	Fri, Jul 6, 2012	9.58	9.74	9.53	9.73
5066	NYSE	NI	Thu, Jul 5, 2012	9.73	9.73	9.62	9.65
5065	NYSE	NI	Tue, Jul 3, 2012	9.72	9.77	9.69	9.75
5064	NYSE	NI	Mon, Jul 2, 2012	9.77	9.80	9.68	9.75
5063	NYSE	NI	Fri, Jun 29, 2012	9.92	9.94	9.67	9.73
5062	NYSE	NI	Thu, Jun 28, 2012	9.55	9.64	9.50	9.64
5061	NYSE	NI	Wed, Jun 27, 2012	9.54	9.62	9.54	9.60
5060	NYSE	NI	Tue, Jun 26, 2012	9.56	9.59	9.50	9.53
5059	NYSE	NI	Mon, Jun 25, 2012	9.48	9.57	9.45	9.54
5058	NYSE	NI	Fri, Jun 22, 2012	9.49	9.57	9.46	9.55
5057	NYSE	NI	Thu, Jun 21, 2012	9.82	9.84	9.44	9.46
5056	NYSE	NI	Wed, Jun 20, 2012	9.87	9.88	9.73	9.78
5055	NYSE	NI	Tue, Jun 19, 2012	9.97	9.99	9.85	9.85
5054	NYSE	NI	Mon, Jun 18, 2012	9.86	9.99	9.86	9.96
5053	NYSE	NI	Fri, Jun 15, 2012	9.98	10.01	9.91	9.96
5052	NYSE	NI	Thu, Jun 14, 2012	9.94	10.00	9.89	9.95
5051	NYSE	NI	Wed, Jun 13, 2012	9.96	9.97	9.88	9.93
5050	NYSE	NI	Tue, Jun 12, 2012	9.89	9.99	9.86	9.99
5049	NYSE	NI	Mon, Jun 11, 2012	9.95	10.01	9.87	9.87
5048	NYSE	NI	Fri, Jun 8, 2012	9.86	9.94	9.83	9.92
5047	NYSE	NI	Thu, Jun 7, 2012	9.88	9.91	9.82	9.87
5046	NYSE	NI	Wed, Jun 6, 2012	9.76	9.82	9.71	9.81
5045	NYSE	NI	Tue, Jun 5, 2012	9.67	9.79	9.66	9.73
5044	NYSE	NI	Mon, Jun 4, 2012	9.71	9.74	9.66	9.72
5043	NYSE	NI	Fri, Jun 1, 2012	9.75	9.81	9.68	9.71
5042	NYSE	NI	Thu, May 31, 2012	9.83	9.92	9.76	9.86
5041	NYSE	NI	Wed, May 30, 2012	9.87	9.93	9.79	9.84
5040	NYSE	NI	Tue, May 29, 2012	9.88	9.95	9.86	9.93
5039	NYSE	NI	Fri, May 25, 2012	9.81	9.89	9.81	9.84
5038	NYSE	NI	Thu, May 24, 2012	9.73	9.86	9.73	9.81
5037	NYSE	NI	Wed, May 23, 2012	9.70	9.75	9.59	9.72
5036	NYSE	NI	Tue, May 22, 2012	9.76	9.79	9.71	9.73
5035	NYSE	NI	Mon, May 21, 2012	9.62	9.75	9.59	9.75
5034	NYSE	NI	Fri, May 18, 2012	9.73	9.76	9.57	9.60
5033	NYSE	NI	Thu, May 17, 2012	9.84	9.84	9.68	9.69
5032	NYSE	NI	Wed, May 16, 2012	9.86	9.89	9.78	9.84
5031	NYSE	NI	Tue, May 15, 2012	9.88	9.95	9.80	9.86
5030	NYSE	NI	Mon, May 14, 2012	9.83	9.93	9.78	9.87
5029	NYSE	NI	Fri, May 11, 2012	9.89	10.00	9.86	9.92
5028	NYSE	NI	Thu, May 10, 2012	9.87	9.96	9.80	9.93
5027	NYSE	NI	Wed, May 9, 2012	9.67	9.86	9.67	9.80
5026	NYSE	NI	Tue, May 8, 2012	9.70	9.84	9.70	9.77
5025	NYSE	NI	Mon, May 7, 2012	9.75	9.78	9.67	9.75
5024	NYSE	NI	Fri, May 4, 2012	9.71	9.84	9.71	9.79
5023	NYSE	NI	Thu, May 3, 2012	9.82	9.90	9.73	9.73
5022	NYSE	NI	Wed, May 2, 2012	9.89	9.91	9.79	9.84
5021	NYSE	NI	Tue, May 1, 2012	9.75	10.13	9.71	9.95
5020	NYSE	NI	Mon, Apr 30, 2012	9.61	9.73	9.60	9.69
5019	NYSE	NI	Fri, Apr 27, 2012	9.64	9.70	9.57	9.62
5018	NYSE	NI	Thu, Apr 26, 2012	9.56	9.64	9.53	9.61
5017	NYSE	NI	Wed, Apr 25, 2012	9.63	9.73	9.57	9.67
5016	NYSE	NI	Tue, Apr 24, 2012	9.53	9.58	9.49	9.56
5015	NYSE	NI	Mon, Apr 23, 2012	9.53	9.55	9.47	9.55
5014	NYSE	NI	Fri, Apr 20, 2012	9.47	9.62	9.45	9.59
5013	NYSE	NI	Thu, Apr 19, 2012	9.55	9.56	9.40	9.46
5012	NYSE	NI	Wed, Apr 18, 2012	9.53	9.61	9.51	9.56
5011	NYSE	NI	Tue, Apr 17, 2012	9.55	9.61	9.48	9.57
5010	NYSE	NI	Mon, Apr 16, 2012	9.42	9.54	9.41	9.49
5009	NYSE	NI	Fri, Apr 13, 2012	9.40	9.50	9.36	9.40
5008	NYSE	NI	Thu, Apr 12, 2012	9.32	9.40	9.27	9.39
5007	NYSE	NI	Wed, Apr 11, 2012	9.36	9.38	9.31	9.32
5006	NYSE	NI	Tue, Apr 10, 2012	9.51	9.53	9.29	9.30
5005	NYSE	NI	Mon, Apr 9, 2012	9.54	9.60	9.49	9.54
5004	NYSE	NI	Thu, Apr 5, 2012	9.49	9.63	9.48	9.63
5003	NYSE	NI	Wed, Apr 4, 2012	9.56	9.59	9.50	9.54
5002	NYSE	NI	Tue, Apr 3, 2012	9.63	9.70	9.55	9.64
5001	NYSE	NI	Mon, Apr 2, 2012	9.57	9.72	9.53	9.62
5000	NYSE	NI	Fri, Mar 30, 2012	9.56	9.65	9.51	9.57
4999	NYSE	NI	Thu, Mar 29, 2012	9.36	9.54	9.31	9.53
4998	NYSE	NI	Wed, Mar 28, 2012	9.44	9.46	9.32	9.41
4997	NYSE	NI	Tue, Mar 27, 2012	9.53	9.53	9.45	9.45
4996	NYSE	NI	Mon, Mar 26, 2012	9.49	9.55	9.43	9.52
4995	NYSE	NI	Fri, Mar 23, 2012	9.40	9.47	9.36	9.44
4994	NYSE	NI	Thu, Mar 22, 2012	9.27	9.44	9.26	9.41
4993	NYSE	NI	Wed, Mar 21, 2012	9.38	9.40	9.24	9.32
4992	NYSE	NI	Tue, Mar 20, 2012	9.25	9.31	9.23	9.23
4991	NYSE	NI	Mon, Mar 19, 2012	9.29	9.36	9.25	9.27
4990	NYSE	NI	Fri, Mar 16, 2012	9.38	9.41	9.23	9.28
4989	NYSE	NI	Thu, Mar 15, 2012	9.42	9.42	9.32	9.39
4988	NYSE	NI	Wed, Mar 14, 2012	9.52	9.55	9.36	9.41
4987	NYSE	NI	Tue, Mar 13, 2012	9.61	9.62	9.47	9.55
4986	NYSE	NI	Mon, Mar 12, 2012	9.47	9.59	9.47	9.58
4985	NYSE	NI	Fri, Mar 9, 2012	9.38	9.49	9.33	9.47
4984	NYSE	NI	Thu, Mar 8, 2012	9.32	9.41	9.26	9.39
4983	NYSE	NI	Wed, Mar 7, 2012	9.27	9.31	9.19	9.28
4982	NYSE	NI	Tue, Mar 6, 2012	9.25	9.29	9.16	9.27
4981	NYSE	NI	Mon, Mar 5, 2012	9.27	9.34	9.21	9.33
4980	NYSE	NI	Fri, Mar 2, 2012	9.39	9.42	9.31	9.31
4979	NYSE	NI	Thu, Mar 1, 2012	9.42	9.44	9.35	9.38
4978	NYSE	NI	Wed, Feb 29, 2012	9.31	9.49	9.23	9.43
4977	NYSE	NI	Tue, Feb 28, 2012	9.27	9.39	9.25	9.29
4976	NYSE	NI	Mon, Feb 27, 2012	9.25	9.29	9.20	9.25
4975	NYSE	NI	Fri, Feb 24, 2012	9.29	9.32	9.24	9.31
4974	NYSE	NI	Thu, Feb 23, 2012	9.23	9.29	9.19	9.26
4973	NYSE	NI	Wed, Feb 22, 2012	9.29	9.41	9.23	9.24
4972	NYSE	NI	Tue, Feb 21, 2012	9.41	9.42	9.29	9.32
4971	NYSE	NI	Fri, Feb 17, 2012	9.13	9.64	9.08	9.35
4970	NYSE	NI	Thu, Feb 16, 2012	8.98	9.13	8.97	9.08
4969	NYSE	NI	Wed, Feb 15, 2012	8.99	9.03	8.92	8.96
4968	NYSE	NI	Tue, Feb 14, 2012	8.99	9.01	8.91	8.99
4967	NYSE	NI	Mon, Feb 13, 2012	9.10	9.11	8.99	9.01
4966	NYSE	NI	Fri, Feb 10, 2012	9.07	9.10	9.00	9.06
4965	NYSE	NI	Thu, Feb 9, 2012	9.25	9.25	9.07	9.11
4964	NYSE	NI	Wed, Feb 8, 2012	9.17	9.25	9.13	9.25
4963	NYSE	NI	Tue, Feb 7, 2012	9.01	9.19	8.99	9.16
4962	NYSE	NI	Mon, Feb 6, 2012	9.01	9.04	8.94	9.03
4961	NYSE	NI	Fri, Feb 3, 2012	9.03	9.08	8.94	9.04
4960	NYSE	NI	Thu, Feb 2, 2012	9.19	9.19	8.95	8.98
4959	NYSE	NI	Wed, Feb 1, 2012	8.94	9.25	8.90	9.21
4958	NYSE	NI	Tue, Jan 31, 2012	9.00	9.06	8.90	8.93
4957	NYSE	NI	Mon, Jan 30, 2012	8.96	8.98	8.87	8.94
4956	NYSE	NI	Fri, Jan 27, 2012	9.16	9.16	8.95	9.00
4955	NYSE	NI	Thu, Jan 26, 2012	9.13	9.21	9.08	9.18
4954	NYSE	NI	Wed, Jan 25, 2012	8.95	9.11	8.87	9.09
4953	NYSE	NI	Tue, Jan 24, 2012	9.01	9.01	8.92	8.98
4952	NYSE	NI	Mon, Jan 23, 2012	8.96	9.06	8.95	9.05
4951	NYSE	NI	Fri, Jan 20, 2012	8.96	9.01	8.88	8.98
4950	NYSE	NI	Thu, Jan 19, 2012	9.20	9.21	8.94	8.97
4949	NYSE	NI	Wed, Jan 18, 2012	9.21	9.23	9.12	9.21
4948	NYSE	NI	Tue, Jan 17, 2012	9.18	9.23	9.01	9.22
4947	NYSE	NI	Fri, Jan 13, 2012	8.82	9.17	8.81	9.10
4946	NYSE	NI	Thu, Jan 12, 2012	8.87	8.87	8.77	8.85
4945	NYSE	NI	Wed, Jan 11, 2012	8.91	8.95	8.79	8.83
4944	NYSE	NI	Tue, Jan 10, 2012	9.10	9.10	8.93	8.96
4943	NYSE	NI	Mon, Jan 9, 2012	9.04	9.05	8.98	8.99
4942	NYSE	NI	Fri, Jan 6, 2012	9.07	9.08	8.98	9.04
4941	NYSE	NI	Thu, Jan 5, 2012	9.07	9.10	9.02	9.07
4940	NYSE	NI	Wed, Jan 4, 2012	9.17	9.23	9.08	9.09
4939	NYSE	NI	Tue, Jan 3, 2012	9.45	9.45	9.16	9.18
4938	NYSE	NI	Fri, Dec 30, 2011	9.36	9.42	9.35	9.36
4937	NYSE	NI	Thu, Dec 29, 2011	9.29	9.39	9.29	9.38
4936	NYSE	NI	Wed, Dec 28, 2011	9.29	9.34	9.24	9.29
4935	NYSE	NI	Tue, Dec 27, 2011	9.22	9.31	9.17	9.30
4934	NYSE	NI	Fri, Dec 23, 2011	9.16	9.23	9.13	9.20
4933	NYSE	NI	Thu, Dec 22, 2011	9.16	9.16	9.07	9.11
4932	NYSE	NI	Wed, Dec 21, 2011	9.01	9.13	8.96	9.12
4931	NYSE	NI	Tue, Dec 20, 2011	8.80	9.01	8.78	9.00
4930	NYSE	NI	Mon, Dec 19, 2011	8.90	8.92	8.67	8.70
4929	NYSE	NI	Fri, Dec 16, 2011	8.80	8.87	8.78	8.85
4928	NYSE	NI	Thu, Dec 15, 2011	8.65	8.77	8.63	8.76
4927	NYSE	NI	Wed, Dec 14, 2011	8.74	8.77	8.59	8.59
4926	NYSE	NI	Tue, Dec 13, 2011	8.63	8.83	8.59	8.74
4925	NYSE	NI	Mon, Dec 12, 2011	8.70	8.71	8.52	8.59
4924	NYSE	NI	Fri, Dec 9, 2011	8.63	8.77	8.61	8.74
4923	NYSE	NI	Thu, Dec 8, 2011	8.76	8.76	8.59	8.59
4922	NYSE	NI	Wed, Dec 7, 2011	8.83	8.85	8.74	8.78
4921	NYSE	NI	Tue, Dec 6, 2011	8.87	8.94	8.82	8.88
4920	NYSE	NI	Mon, Dec 5, 2011	8.97	9.05	8.85	8.90
4919	NYSE	NI	Fri, Dec 2, 2011	9.02	9.02	8.86	8.87
4918	NYSE	NI	Thu, Dec 1, 2011	8.95	9.03	8.94	8.97
4917	NYSE	NI	Wed, Nov 30, 2011	8.86	9.01	8.85	9.00
4916	NYSE	NI	Tue, Nov 29, 2011	8.49	8.70	8.49	8.68
4915	NYSE	NI	Mon, Nov 28, 2011	8.57	8.59	8.41	8.45
4914	NYSE	NI	Fri, Nov 25, 2011	8.33	8.46	8.32	8.39
4913	NYSE	NI	Wed, Nov 23, 2011	8.40	8.42	8.33	8.34
4912	NYSE	NI	Tue, Nov 22, 2011	8.48	8.58	8.42	8.46
4911	NYSE	NI	Mon, Nov 21, 2011	8.57	8.58	8.43	8.50
4910	NYSE	NI	Fri, Nov 18, 2011	8.69	8.71	8.63	8.65
4909	NYSE	NI	Thu, Nov 17, 2011	8.57	8.71	8.53	8.64
4908	NYSE	NI	Wed, Nov 16, 2011	8.62	8.70	8.58	8.58
4907	NYSE	NI	Tue, Nov 15, 2011	8.68	8.71	8.62	8.69
4906	NYSE	NI	Mon, Nov 14, 2011	8.79	8.79	8.66	8.67
4905	NYSE	NI	Fri, Nov 11, 2011	8.72	8.84	8.72	8.83
4904	NYSE	NI	Thu, Nov 10, 2011	8.63	8.68	8.52	8.61
4903	NYSE	NI	Wed, Nov 9, 2011	8.68	8.68	8.49	8.53
4902	NYSE	NI	Tue, Nov 8, 2011	8.74	8.81	8.64	8.78
4901	NYSE	NI	Mon, Nov 7, 2011	8.75	8.76	8.60	8.72
4900	NYSE	NI	Fri, Nov 4, 2011	8.68	8.76	8.56	8.74
4899	NYSE	NI	Thu, Nov 3, 2011	8.65	8.73	8.59	8.70
4898	NYSE	NI	Wed, Nov 2, 2011	8.48	8.61	8.48	8.56
4897	NYSE	NI	Tue, Nov 1, 2011	8.47	8.54	8.33	8.38
4896	NYSE	NI	Mon, Oct 31, 2011	8.79	8.83	8.67	8.68
4895	NYSE	NI	Fri, Oct 28, 2011	8.80	8.98	8.75	8.85
4894	NYSE	NI	Thu, Oct 27, 2011	8.87	8.92	8.71	8.80
4893	NYSE	NI	Wed, Oct 26, 2011	9.00	9.03	8.79	8.81
4892	NYSE	NI	Tue, Oct 25, 2011	8.96	8.99	8.88	8.88
4891	NYSE	NI	Mon, Oct 24, 2011	8.99	9.02	8.95	9.01
4890	NYSE	NI	Fri, Oct 21, 2011	8.91	9.00	8.87	9.00
4889	NYSE	NI	Thu, Oct 20, 2011	8.78	8.89	8.74	8.80
4888	NYSE	NI	Wed, Oct 19, 2011	8.85	9.04	8.72	8.74
4887	NYSE	NI	Tue, Oct 18, 2011	8.73	8.96	8.57	8.83
4886	NYSE	NI	Mon, Oct 17, 2011	8.64	8.76	8.59	8.70
4885	NYSE	NI	Fri, Oct 14, 2011	8.66	8.70	8.50	8.55
4884	NYSE	NI	Thu, Oct 13, 2011	8.45	8.58	8.40	8.55
4883	NYSE	NI	Wed, Oct 12, 2011	8.52	8.59	8.44	8.47
4882	NYSE	NI	Tue, Oct 11, 2011	8.69	8.70	8.47	8.48
4881	NYSE	NI	Mon, Oct 10, 2011	8.59	8.76	8.59	8.74
4880	NYSE	NI	Fri, Oct 7, 2011	8.55	8.58	8.45	8.47
4879	NYSE	NI	Thu, Oct 6, 2011	8.40	8.53	8.33	8.53
4878	NYSE	NI	Wed, Oct 5, 2011	8.33	8.43	8.20	8.41
4877	NYSE	NI	Tue, Oct 4, 2011	8.13	8.33	7.98	8.32
4876	NYSE	NI	Mon, Oct 3, 2011	8.40	8.45	8.20	8.20
4875	NYSE	NI	Fri, Sep 30, 2011	8.46	8.56	8.39	8.40
4874	NYSE	NI	Thu, Sep 29, 2011	8.52	8.57	8.37	8.51
4873	NYSE	NI	Wed, Sep 28, 2011	8.53	8.68	8.37	8.42
4872	NYSE	NI	Tue, Sep 27, 2011	8.43	8.59	8.43	8.48
4871	NYSE	NI	Mon, Sep 26, 2011	8.36	8.41	8.24	8.39
4870	NYSE	NI	Fri, Sep 23, 2011	8.20	8.35	8.17	8.29
4869	NYSE	NI	Thu, Sep 22, 2011	8.30	8.32	8.13	8.22
4868	NYSE	NI	Wed, Sep 21, 2011	8.84	8.87	8.51	8.52
4867	NYSE	NI	Tue, Sep 20, 2011	8.79	9.00	8.74	8.85
4866	NYSE	NI	Mon, Sep 19, 2011	8.59	8.76	8.56	8.73
4865	NYSE	NI	Fri, Sep 16, 2011	8.73	8.81	8.68	8.72
4864	NYSE	NI	Thu, Sep 15, 2011	8.68	8.76	8.59	8.67
4863	NYSE	NI	Wed, Sep 14, 2011	8.39	8.67	8.32	8.59
4862	NYSE	NI	Tue, Sep 13, 2011	8.29	8.39	8.20	8.37
4861	NYSE	NI	Mon, Sep 12, 2011	8.17	8.31	8.12	8.29
4860	NYSE	NI	Fri, Sep 9, 2011	8.37	8.39	8.17	8.26
4859	NYSE	NI	Thu, Sep 8, 2011	8.41	8.56	8.39	8.46
4858	NYSE	NI	Wed, Sep 7, 2011	8.33	8.43	8.29	8.42
4857	NYSE	NI	Tue, Sep 6, 2011	8.00	8.23	7.97	8.21
4856	NYSE	NI	Fri, Sep 2, 2011	8.20	8.30	8.15	8.22
4855	NYSE	NI	Thu, Sep 1, 2011	8.41	8.45	8.33	8.34
4854	NYSE	NI	Wed, Aug 31, 2011	8.36	8.45	8.33	8.39
4853	NYSE	NI	Tue, Aug 30, 2011	8.25	8.37	8.22	8.35
4852	NYSE	NI	Mon, Aug 29, 2011	8.15	8.28	8.13	8.28
4851	NYSE	NI	Fri, Aug 26, 2011	7.96	8.11	7.80	8.07
4850	NYSE	NI	Thu, Aug 25, 2011	8.22	8.22	7.98	8.02
4849	NYSE	NI	Wed, Aug 24, 2011	7.99	8.22	7.98	8.19
4848	NYSE	NI	Tue, Aug 23, 2011	7.90	8.05	7.84	7.99
4847	NYSE	NI	Mon, Aug 22, 2011	8.06	8.09	7.86	7.88
4846	NYSE	NI	Fri, Aug 19, 2011	7.87	7.98	7.82	7.95
4845	NYSE	NI	Thu, Aug 18, 2011	7.93	8.03	7.85	7.93
4844	NYSE	NI	Wed, Aug 17, 2011	8.03	8.20	8.03	8.11
4843	NYSE	NI	Tue, Aug 16, 2011	7.95	8.04	7.89	8.00
4842	NYSE	NI	Mon, Aug 15, 2011	7.77	8.02	7.74	8.02
4841	NYSE	NI	Fri, Aug 12, 2011	7.85	7.91	7.65	7.71
4840	NYSE	NI	Thu, Aug 11, 2011	7.49	7.87	7.40	7.78
4839	NYSE	NI	Wed, Aug 10, 2011	7.40	7.70	7.36	7.45
4838	NYSE	NI	Tue, Aug 9, 2011	7.27	7.52	7.05	7.52
4837	NYSE	NI	Mon, Aug 8, 2011	7.52	7.58	7.14	7.18
4836	NYSE	NI	Fri, Aug 5, 2011	7.82	7.85	7.49	7.68
4835	NYSE	NI	Thu, Aug 4, 2011	8.01	8.10	7.73	7.74
4834	NYSE	NI	Wed, Aug 3, 2011	8.01	8.13	7.89	8.10
4833	NYSE	NI	Tue, Aug 2, 2011	7.87	8.17	7.87	8.02
4832	NYSE	NI	Mon, Aug 1, 2011	7.99	8.01	7.86	7.91
4831	NYSE	NI	Fri, Jul 29, 2011	7.91	7.99	7.84	7.91
4830	NYSE	NI	Thu, Jul 28, 2011	8.02	8.05	7.95	7.96
4829	NYSE	NI	Wed, Jul 27, 2011	8.03	8.08	7.99	8.00
4828	NYSE	NI	Tue, Jul 26, 2011	8.30	8.30	8.17	8.19
4827	NYSE	NI	Mon, Jul 25, 2011	8.25	8.28	8.21	8.27
4826	NYSE	NI	Fri, Jul 22, 2011	8.37	8.37	8.24	8.28
4825	NYSE	NI	Thu, Jul 21, 2011	8.30	8.40	8.28	8.35
4824	NYSE	NI	Wed, Jul 20, 2011	8.14	8.32	8.13	8.25
4823	NYSE	NI	Tue, Jul 19, 2011	7.97	8.15	7.97	8.14
4822	NYSE	NI	Mon, Jul 18, 2011	8.02	8.02	7.90	7.96
4821	NYSE	NI	Fri, Jul 15, 2011	8.02	8.05	7.95	8.03
4820	NYSE	NI	Thu, Jul 14, 2011	7.96	8.05	7.95	7.99
4819	NYSE	NI	Wed, Jul 13, 2011	7.98	8.04	7.94	7.96
4818	NYSE	NI	Tue, Jul 12, 2011	7.91	8.00	7.89	7.94
4817	NYSE	NI	Mon, Jul 11, 2011	8.03	8.04	7.91	7.93
4816	NYSE	NI	Fri, Jul 8, 2011	8.02	8.10	8.00	8.09
4815	NYSE	NI	Thu, Jul 7, 2011	8.09	8.12	8.02	8.09
4814	NYSE	NI	Wed, Jul 6, 2011	8.06	8.07	7.99	8.02
4813	NYSE	NI	Tue, Jul 5, 2011	8.08	8.10	8.04	8.06
4812	NYSE	NI	Fri, Jul 1, 2011	7.97	8.11	7.96	8.09
4811	NYSE	NI	Thu, Jun 30, 2011	7.95	7.97	7.89	7.96
4810	NYSE	NI	Wed, Jun 29, 2011	7.86	7.92	7.86	7.91
4809	NYSE	NI	Tue, Jun 28, 2011	7.77	7.84	7.76	7.83
4808	NYSE	NI	Mon, Jun 27, 2011	7.67	7.77	7.66	7.75
4807	NYSE	NI	Fri, Jun 24, 2011	7.54	7.69	7.54	7.65
4806	NYSE	NI	Thu, Jun 23, 2011	7.56	7.57	7.48	7.53
4805	NYSE	NI	Wed, Jun 22, 2011	7.65	7.66	7.60	7.63
4804	NYSE	NI	Tue, Jun 21, 2011	7.71	7.72	7.65	7.67
4803	NYSE	NI	Mon, Jun 20, 2011	7.63	7.69	7.60	7.67
4802	NYSE	NI	Fri, Jun 17, 2011	7.62	7.69	7.60	7.66
4801	NYSE	NI	Thu, Jun 16, 2011	7.54	7.63	7.53	7.58
4800	NYSE	NI	Wed, Jun 15, 2011	7.61	7.63	7.50	7.54
4799	NYSE	NI	Tue, Jun 14, 2011	7.65	7.69	7.60	7.65
4798	NYSE	NI	Mon, Jun 13, 2011	7.62	7.64	7.56	7.60
4797	NYSE	NI	Fri, Jun 10, 2011	7.66	7.67	7.62	7.62
4796	NYSE	NI	Thu, Jun 9, 2011	7.65	7.73	7.63	7.70
4795	NYSE	NI	Wed, Jun 8, 2011	7.66	7.68	7.60	7.65
4794	NYSE	NI	Tue, Jun 7, 2011	7.66	7.73	7.65	7.67
4793	NYSE	NI	Mon, Jun 6, 2011	7.71	7.74	7.63	7.64
4792	NYSE	NI	Fri, Jun 3, 2011	7.69	7.77	7.66	7.74
4791	NYSE	NI	Thu, Jun 2, 2011	7.86	7.86	7.73	7.78
4790	NYSE	NI	Wed, Jun 1, 2011	7.94	7.97	7.84	7.84
4789	NYSE	NI	Tue, May 31, 2011	7.98	8.01	7.93	7.98
4788	NYSE	NI	Fri, May 27, 2011	7.96	8.00	7.93	7.95
4787	NYSE	NI	Thu, May 26, 2011	7.89	7.95	7.84	7.92
4786	NYSE	NI	Wed, May 25, 2011	7.84	7.93	7.80	7.92
4785	NYSE	NI	Tue, May 24, 2011	7.92	7.92	7.85	7.85
4784	NYSE	NI	Mon, May 23, 2011	7.93	7.95	7.87	7.88
4783	NYSE	NI	Fri, May 20, 2011	20.55	20.55	20.34	20.37
4782	NYSE	NI	Thu, May 19, 2011	20.44	20.60	20.40	20.51
4781	NYSE	NI	Wed, May 18, 2011	20.29	20.37	20.13	20.36
4780	NYSE	NI	Tue, May 17, 2011	20.13	20.30	20.13	20.29
4779	NYSE	NI	Mon, May 16, 2011	20.31	20.38	20.13	20.15
4778	NYSE	NI	Fri, May 13, 2011	20.55	20.67	20.26	20.36
4777	NYSE	NI	Thu, May 12, 2011	20.27	20.52	20.12	20.48
4776	NYSE	NI	Wed, May 11, 2011	20.28	20.37	20.14	20.34
4775	NYSE	NI	Tue, May 10, 2011	19.70	20.32	19.68	20.31
4774	NYSE	NI	Mon, May 9, 2011	19.43	19.71	19.40	19.67
4773	NYSE	NI	Fri, May 6, 2011	19.63	19.78	19.37	19.44
4772	NYSE	NI	Thu, May 5, 2011	19.71	19.81	19.44	19.55
4771	NYSE	NI	Wed, May 4, 2011	19.71	19.98	19.60	19.82
4770	NYSE	NI	Tue, May 3, 2011	19.51	19.87	19.47	19.63
4769	NYSE	NI	Mon, May 2, 2011	19.50	19.55	19.22	19.52
4768	NYSE	NI	Fri, Apr 29, 2011	19.45	19.49	19.27	19.45
4767	NYSE	NI	Thu, Apr 28, 2011	19.33	19.44	19.24	19.42
4766	NYSE	NI	Wed, Apr 27, 2011	19.33	19.39	19.17	19.37
4765	NYSE	NI	Tue, Apr 26, 2011	19.29	19.46	19.25	19.43
4764	NYSE	NI	Mon, Apr 25, 2011	19.13	19.26	19.08	19.23
4763	NYSE	NI	Thu, Apr 21, 2011	19.14	19.16	19.03	19.12
4762	NYSE	NI	Wed, Apr 20, 2011	18.96	19.17	18.93	19.09
4761	NYSE	NI	Tue, Apr 19, 2011	18.94	19.01	18.72	18.78
4760	NYSE	NI	Mon, Apr 18, 2011	19.00	19.06	18.81	18.91
4759	NYSE	NI	Fri, Apr 15, 2011	18.98	19.36	18.91	19.17
4758	NYSE	NI	Thu, Apr 14, 2011	18.63	18.98	18.62	18.92
4757	NYSE	NI	Wed, Apr 13, 2011	18.77	18.92	18.73	18.75
4756	NYSE	NI	Tue, Apr 12, 2011	18.77	18.87	18.65	18.73
4755	NYSE	NI	Mon, Apr 11, 2011	18.97	19.03	18.79	18.81
4754	NYSE	NI	Fri, Apr 8, 2011	19.20	19.22	18.86	18.98
4753	NYSE	NI	Thu, Apr 7, 2011	19.21	19.29	19.03	19.08
4752	NYSE	NI	Wed, Apr 6, 2011	19.29	19.33	19.24	19.27
4751	NYSE	NI	Tue, Apr 5, 2011	19.37	19.40	19.22	19.26
4750	NYSE	NI	Mon, Apr 4, 2011	19.39	19.39	19.24	19.36
4749	NYSE	NI	Fri, Apr 1, 2011	19.23	19.46	19.23	19.37
4748	NYSE	NI	Thu, Mar 31, 2011	19.19	19.26	19.08	19.18
4747	NYSE	NI	Wed, Mar 30, 2011	19.05	19.32	19.03	19.22
4746	NYSE	NI	Tue, Mar 29, 2011	18.71	19.01	18.66	18.99
4745	NYSE	NI	Mon, Mar 28, 2011	18.88	18.98	18.73	18.73
4744	NYSE	NI	Fri, Mar 25, 2011	18.85	18.99	18.78	18.80
4743	NYSE	NI	Thu, Mar 24, 2011	18.76	18.88	18.60	18.85
4742	NYSE	NI	Wed, Mar 23, 2011	18.63	18.75	18.52	18.68
4741	NYSE	NI	Tue, Mar 22, 2011	18.81	18.88	18.69	18.69
4740	NYSE	NI	Mon, Mar 21, 2011	18.78	19.00	18.70	18.82
4739	NYSE	NI	Fri, Mar 18, 2011	18.55	18.80	18.42	18.53
4738	NYSE	NI	Thu, Mar 17, 2011	18.53	18.58	18.20	18.39
4737	NYSE	NI	Wed, Mar 16, 2011	18.55	18.62	18.20	18.29
4736	NYSE	NI	Tue, Mar 15, 2011	18.27	18.72	18.27	18.58
4735	NYSE	NI	Mon, Mar 14, 2011	18.83	18.83	18.63	18.72
4734	NYSE	NI	Fri, Mar 11, 2011	18.90	19.06	18.82	18.93
4733	NYSE	NI	Thu, Mar 10, 2011	19.36	19.36	18.92	18.93
4732	NYSE	NI	Wed, Mar 9, 2011	19.30	19.61	19.26	19.52
4731	NYSE	NI	Tue, Mar 8, 2011	19.11	19.37	19.10	19.32
4730	NYSE	NI	Mon, Mar 7, 2011	19.11	19.32	19.06	19.09
4729	NYSE	NI	Fri, Mar 4, 2011	19.19	19.27	18.89	19.08
4728	NYSE	NI	Thu, Mar 3, 2011	19.09	19.27	19.07	19.23
4727	NYSE	NI	Wed, Mar 2, 2011	18.88	18.99	18.77	18.98
4726	NYSE	NI	Tue, Mar 1, 2011	19.17	19.24	18.83	18.86
4725	NYSE	NI	Mon, Feb 28, 2011	18.98	19.25	18.92	19.16
4724	NYSE	NI	Fri, Feb 25, 2011	18.77	18.95	18.69	18.95
4723	NYSE	NI	Thu, Feb 24, 2011	18.71	18.80	18.61	18.73
4722	NYSE	NI	Wed, Feb 23, 2011	18.85	19.03	18.67	18.67
4721	NYSE	NI	Tue, Feb 22, 2011	18.96	19.14	18.83	18.90
4720	NYSE	NI	Fri, Feb 18, 2011	19.06	19.17	19.03	19.10
4719	NYSE	NI	Thu, Feb 17, 2011	18.93	19.11	18.85	19.07
4718	NYSE	NI	Wed, Feb 16, 2011	19.04	19.12	18.87	18.95
4717	NYSE	NI	Tue, Feb 15, 2011	18.90	19.20	18.90	19.02
4716	NYSE	NI	Mon, Feb 14, 2011	18.98	19.01	18.81	18.96
4715	NYSE	NI	Fri, Feb 11, 2011	18.82	19.03	18.78	18.96
4714	NYSE	NI	Thu, Feb 10, 2011	18.64	18.92	18.63	18.87
4713	NYSE	NI	Wed, Feb 9, 2011	18.68	18.72	18.57	18.69
4712	NYSE	NI	Tue, Feb 8, 2011	18.69	18.78	18.60	18.77
4711	NYSE	NI	Mon, Feb 7, 2011	18.40	18.71	18.38	18.66
4710	NYSE	NI	Fri, Feb 4, 2011	18.51	18.56	18.32	18.40
4709	NYSE	NI	Thu, Feb 3, 2011	18.49	18.58	18.35	18.49
4708	NYSE	NI	Wed, Feb 2, 2011	18.70	18.70	18.31	18.35
4707	NYSE	NI	Tue, Feb 1, 2011	18.61	18.73	18.42	18.73
4706	NYSE	NI	Mon, Jan 31, 2011	18.72	18.80	18.59	18.62
4705	NYSE	NI	Fri, Jan 28, 2011	18.71	18.78	18.56	18.61
4704	NYSE	NI	Thu, Jan 27, 2011	18.65	18.80	18.57	18.75
4703	NYSE	NI	Wed, Jan 26, 2011	18.90	18.93	18.80	18.80
4702	NYSE	NI	Tue, Jan 25, 2011	18.73	18.89	18.70	18.82
4701	NYSE	NI	Mon, Jan 24, 2011	18.62	18.84	18.62	18.76
4700	NYSE	NI	Fri, Jan 21, 2011	18.71	18.71	18.57	18.61
4699	NYSE	NI	Thu, Jan 20, 2011	18.57	18.80	18.54	18.62
4698	NYSE	NI	Wed, Jan 19, 2011	18.55	18.67	18.50	18.55
4697	NYSE	NI	Tue, Jan 18, 2011	18.65	18.74	18.47	18.53
4696	NYSE	NI	Fri, Jan 14, 2011	18.33	18.57	18.33	18.57
4695	NYSE	NI	Thu, Jan 13, 2011	18.35	18.42	18.31	18.33
4694	NYSE	NI	Wed, Jan 12, 2011	18.36	18.42	18.28	18.32
4693	NYSE	NI	Tue, Jan 11, 2011	18.44	18.44	18.17	18.23
4692	NYSE	NI	Mon, Jan 10, 2011	18.26	18.26	18.00	18.09
4691	NYSE	NI	Fri, Jan 7, 2011	17.95	18.23	17.92	18.21
4690	NYSE	NI	Thu, Jan 6, 2011	17.93	17.93	17.75	17.92
4689	NYSE	NI	Wed, Jan 5, 2011	17.77	17.98	17.76	17.93
4688	NYSE	NI	Tue, Jan 4, 2011	17.83	18.00	17.75	17.86
4687	NYSE	NI	Mon, Jan 3, 2011	17.72	17.86	17.71	17.83
4686	NYSE	NI	Fri, Dec 31, 2010	17.63	17.78	17.61	17.62
4685	NYSE	NI	Thu, Dec 30, 2010	17.65	17.69	17.58	17.62
4684	NYSE	NI	Wed, Dec 29, 2010	17.66	17.71	17.56	17.63
4683	NYSE	NI	Tue, Dec 28, 2010	17.55	17.66	17.44	17.61
4682	NYSE	NI	Mon, Dec 27, 2010	17.47	17.60	17.40	17.54
4681	NYSE	NI	Thu, Dec 23, 2010	17.54	17.66	17.51	17.54
4680	NYSE	NI	Wed, Dec 22, 2010	17.44	17.60	17.40	17.52
4679	NYSE	NI	Tue, Dec 21, 2010	17.35	17.49	17.30	17.41
4678	NYSE	NI	Mon, Dec 20, 2010	17.24	17.39	17.18	17.30
4677	NYSE	NI	Fri, Dec 17, 2010	17.22	17.26	17.01	17.11
4676	NYSE	NI	Thu, Dec 16, 2010	17.08	17.26	17.01	17.25
4675	NYSE	NI	Wed, Dec 15, 2010	17.29	17.32	17.04	17.09
4674	NYSE	NI	Tue, Dec 14, 2010	17.36	17.47	17.24	17.30
4673	NYSE	NI	Mon, Dec 13, 2010	17.42	17.42	17.23	17.31
4672	NYSE	NI	Fri, Dec 10, 2010	17.15	17.32	17.12	17.28
4671	NYSE	NI	Thu, Dec 9, 2010	17.06	17.22	17.02	17.09
4670	NYSE	NI	Wed, Dec 8, 2010	17.08	17.12	16.96	17.02
4669	NYSE	NI	Tue, Dec 7, 2010	17.03	17.18	16.99	17.04
4668	NYSE	NI	Mon, Dec 6, 2010	16.90	17.05	16.89	16.94
4667	NYSE	NI	Fri, Dec 3, 2010	17.02	17.09	16.85	16.96
4666	NYSE	NI	Thu, Dec 2, 2010	17.08	17.13	16.93	17.07
4665	NYSE	NI	Wed, Dec 1, 2010	16.93	17.07	16.83	17.03
4664	NYSE	NI	Tue, Nov 30, 2010	16.70	16.85	16.65	16.73
4663	NYSE	NI	Mon, Nov 29, 2010	16.92	16.93	16.71	16.86
4662	NYSE	NI	Fri, Nov 26, 2010	16.98	17.10	16.88	17.00
4661	NYSE	NI	Wed, Nov 24, 2010	17.06	17.11	17.01	17.06
4660	NYSE	NI	Tue, Nov 23, 2010	17.01	17.11	16.83	17.01
4659	NYSE	NI	Mon, Nov 22, 2010	17.00	17.14	16.90	17.14
4658	NYSE	NI	Fri, Nov 19, 2010	17.26	17.34	16.94	17.02
4657	NYSE	NI	Thu, Nov 18, 2010	17.27	17.38	17.15	17.24
4656	NYSE	NI	Wed, Nov 17, 2010	17.09	17.21	17.04	17.15
4655	NYSE	NI	Tue, Nov 16, 2010	17.23	17.28	16.97	17.09
4654	NYSE	NI	Mon, Nov 15, 2010	17.27	17.45	17.27	17.31
4653	NYSE	NI	Fri, Nov 12, 2010	17.30	17.33	17.14	17.19
4652	NYSE	NI	Thu, Nov 11, 2010	17.31	17.43	17.29	17.39
4651	NYSE	NI	Wed, Nov 10, 2010	17.48	17.53	17.34	17.40
4650	NYSE	NI	Tue, Nov 9, 2010	17.53	17.58	17.40	17.48
4649	NYSE	NI	Mon, Nov 8, 2010	17.57	17.57	17.37	17.50
4648	NYSE	NI	Fri, Nov 5, 2010	17.57	17.64	17.48	17.63
4647	NYSE	NI	Thu, Nov 4, 2010	17.44	17.59	17.35	17.52
4646	NYSE	NI	Wed, Nov 3, 2010	17.43	17.46	17.16	17.29
4645	NYSE	NI	Tue, Nov 2, 2010	17.31	17.46	17.31	17.37
4644	NYSE	NI	Mon, Nov 1, 2010	17.47	17.47	17.04	17.17
4643	NYSE	NI	Fri, Oct 29, 2010	17.37	17.37	17.17	17.31
4642	NYSE	NI	Thu, Oct 28, 2010	17.44	17.56	17.29	17.45
4641	NYSE	NI	Wed, Oct 27, 2010	17.30	17.38	17.15	17.31
4640	NYSE	NI	Tue, Oct 26, 2010	17.68	17.68	17.51	17.55
4639	NYSE	NI	Mon, Oct 25, 2010	17.73	17.92	17.69	17.71
4638	NYSE	NI	Fri, Oct 22, 2010	17.72	17.78	17.53	17.71
4637	NYSE	NI	Thu, Oct 21, 2010	17.91	17.96	17.63	17.69
4636	NYSE	NI	Wed, Oct 20, 2010	17.81	17.95	17.76	17.85
4635	NYSE	NI	Tue, Oct 19, 2010	17.70	17.93	17.64	17.73
4634	NYSE	NI	Mon, Oct 18, 2010	17.81	17.95	17.77	17.90
4633	NYSE	NI	Fri, Oct 15, 2010	17.91	17.93	17.66	17.78
4632	NYSE	NI	Thu, Oct 14, 2010	17.71	17.85	17.71	17.82
4631	NYSE	NI	Wed, Oct 13, 2010	17.76	17.85	17.59	17.70
4630	NYSE	NI	Tue, Oct 12, 2010	17.73	17.79	17.57	17.71
4629	NYSE	NI	Mon, Oct 11, 2010	17.75	17.85	17.70	17.77
4628	NYSE	NI	Fri, Oct 8, 2010	17.67	17.78	17.56	17.75
4627	NYSE	NI	Thu, Oct 7, 2010	17.64	17.67	17.44	17.62
4626	NYSE	NI	Wed, Oct 6, 2010	17.70	17.73	17.43	17.55
4625	NYSE	NI	Tue, Oct 5, 2010	17.75	17.80	17.64	17.71
4624	NYSE	NI	Mon, Oct 4, 2010	17.51	17.72	17.41	17.59
4623	NYSE	NI	Fri, Oct 1, 2010	17.55	17.68	17.43	17.58
4622	NYSE	NI	Thu, Sep 30, 2010	17.60	17.64	17.28	17.40
4621	NYSE	NI	Wed, Sep 29, 2010	17.44	17.54	17.32	17.46
4620	NYSE	NI	Tue, Sep 28, 2010	17.43	17.50	17.20	17.49
4619	NYSE	NI	Mon, Sep 27, 2010	17.28	17.53	17.22	17.43
4618	NYSE	NI	Fri, Sep 24, 2010	17.22	17.35	17.14	17.34
4617	NYSE	NI	Thu, Sep 23, 2010	17.13	17.24	17.02	17.07
4616	NYSE	NI	Wed, Sep 22, 2010	17.08	17.35	17.06	17.23
4615	NYSE	NI	Tue, Sep 21, 2010	17.22	17.26	17.06	17.10
4614	NYSE	NI	Mon, Sep 20, 2010	16.94	17.27	16.86	17.26
4613	NYSE	NI	Fri, Sep 17, 2010	16.97	16.98	16.76	16.93
4612	NYSE	NI	Thu, Sep 16, 2010	16.95	17.02	16.77	16.87
4611	NYSE	NI	Wed, Sep 15, 2010	17.03	17.06	16.86	16.97
4610	NYSE	NI	Tue, Sep 14, 2010	17.17	17.23	17.03	17.05
4609	NYSE	NI	Mon, Sep 13, 2010	17.14	17.18	17.01	17.17
4608	NYSE	NI	Fri, Sep 10, 2010	17.00	17.09	16.90	17.04
4607	NYSE	NI	Thu, Sep 9, 2010	17.09	17.23	16.92	17.01
4606	NYSE	NI	Wed, Sep 8, 2010	17.32	17.38	16.90	16.93
4605	NYSE	NI	Tue, Sep 7, 2010	17.57	17.82	17.51	17.61
4604	NYSE	NI	Fri, Sep 3, 2010	17.73	17.91	17.72	17.91
4603	NYSE	NI	Thu, Sep 2, 2010	17.75	17.75	17.53	17.67
4602	NYSE	NI	Wed, Sep 1, 2010	17.52	17.75	17.47	17.70
4601	NYSE	NI	Tue, Aug 31, 2010	17.11	17.50	17.11	17.36
4600	NYSE	NI	Mon, Aug 30, 2010	17.45	17.53	17.34	17.34
4599	NYSE	NI	Fri, Aug 27, 2010	17.20	17.54	17.08	17.47
4598	NYSE	NI	Thu, Aug 26, 2010	16.92	17.16	16.92	17.11
4597	NYSE	NI	Wed, Aug 25, 2010	16.59	16.99	16.59	16.90
4596	NYSE	NI	Tue, Aug 24, 2010	16.41	16.79	16.35	16.68
4595	NYSE	NI	Mon, Aug 23, 2010	16.60	16.75	16.50	16.56
4594	NYSE	NI	Fri, Aug 20, 2010	16.52	16.58	16.34	16.50
4593	NYSE	NI	Thu, Aug 19, 2010	16.93	16.95	16.57	16.66
4592	NYSE	NI	Wed, Aug 18, 2010	16.87	17.04	16.75	16.96
4591	NYSE	NI	Tue, Aug 17, 2010	16.70	17.02	16.67	16.88
4590	NYSE	NI	Mon, Aug 16, 2010	16.49	16.58	16.34	16.57
4589	NYSE	NI	Fri, Aug 13, 2010	16.44	16.68	16.35	16.57
4588	NYSE	NI	Thu, Aug 12, 2010	16.39	16.56	16.32	16.50
4587	NYSE	NI	Wed, Aug 11, 2010	16.89	16.90	16.55	16.55
4586	NYSE	NI	Tue, Aug 10, 2010	16.88	17.15	16.80	17.12
4585	NYSE	NI	Mon, Aug 9, 2010	16.83	17.02	16.80	17.00
4584	NYSE	NI	Fri, Aug 6, 2010	16.68	16.81	16.46	16.80
4583	NYSE	NI	Thu, Aug 5, 2010	16.67	16.83	16.54	16.83
4582	NYSE	NI	Wed, Aug 4, 2010	16.55	16.73	16.43	16.72
4581	NYSE	NI	Tue, Aug 3, 2010	16.75	16.75	16.50	16.58
4580	NYSE	NI	Mon, Aug 2, 2010	16.74	16.83	16.56	16.72
4579	NYSE	NI	Fri, Jul 30, 2010	16.45	16.60	16.31	16.50
4578	NYSE	NI	Thu, Jul 29, 2010	16.75	16.90	16.41	16.53
4577	NYSE	NI	Wed, Jul 28, 2010	16.78	16.83	16.60	16.67
4576	NYSE	NI	Tue, Jul 27, 2010	16.78	16.98	16.70	16.97
4575	NYSE	NI	Mon, Jul 26, 2010	16.49	16.74	16.39	16.69
4574	NYSE	NI	Fri, Jul 23, 2010	16.29	16.50	16.15	16.49
4573	NYSE	NI	Thu, Jul 22, 2010	15.98	16.37	15.90	16.32
4572	NYSE	NI	Wed, Jul 21, 2010	16.12	16.12	15.71	15.83
4571	NYSE	NI	Tue, Jul 20, 2010	15.78	16.09	15.65	16.08
4570	NYSE	NI	Mon, Jul 19, 2010	15.64	15.99	15.64	15.93
4569	NYSE	NI	Fri, Jul 16, 2010	15.95	15.98	15.56	15.61
4568	NYSE	NI	Thu, Jul 15, 2010	15.86	16.10	15.70	16.02
4567	NYSE	NI	Wed, Jul 14, 2010	15.80	15.92	15.71	15.90
4566	NYSE	NI	Tue, Jul 13, 2010	15.98	16.00	15.80	15.86
4565	NYSE	NI	Mon, Jul 12, 2010	15.77	15.98	15.71	15.81
4564	NYSE	NI	Fri, Jul 9, 2010	15.65	15.85	15.57	15.84
4563	NYSE	NI	Thu, Jul 8, 2010	15.53	15.72	15.46	15.65
4562	NYSE	NI	Wed, Jul 7, 2010	14.95	15.51	14.90	15.50
4561	NYSE	NI	Tue, Jul 6, 2010	14.84	15.02	14.75	14.95
4560	NYSE	NI	Fri, Jul 2, 2010	14.60	14.79	14.46	14.69
4559	NYSE	NI	Thu, Jul 1, 2010	14.45	14.51	14.19	14.37
4558	NYSE	NI	Wed, Jun 30, 2010	14.63	14.82	14.45	14.50
4557	NYSE	NI	Tue, Jun 29, 2010	14.83	14.84	14.51	14.62
4556	NYSE	NI	Mon, Jun 28, 2010	14.90	15.05	14.78	14.98
4555	NYSE	NI	Fri, Jun 25, 2010	14.87	14.93	14.63	14.91
4554	NYSE	NI	Thu, Jun 24, 2010	14.91	15.05	14.80	14.82
4553	NYSE	NI	Wed, Jun 23, 2010	15.06	15.10	14.89	14.96
4552	NYSE	NI	Tue, Jun 22, 2010	15.53	15.57	15.04	15.08
4551	NYSE	NI	Mon, Jun 21, 2010	15.71	15.76	15.41	15.48
4550	NYSE	NI	Fri, Jun 18, 2010	15.58	15.58	15.43	15.54
4549	NYSE	NI	Thu, Jun 17, 2010	15.43	15.55	15.26	15.54
4548	NYSE	NI	Wed, Jun 16, 2010	15.21	15.42	15.18	15.36
4547	NYSE	NI	Tue, Jun 15, 2010	15.14	15.34	15.08	15.34
4546	NYSE	NI	Mon, Jun 14, 2010	15.14	15.18	15.01	15.03
4545	NYSE	NI	Fri, Jun 11, 2010	14.82	15.06	14.69	15.06
4544	NYSE	NI	Thu, Jun 10, 2010	14.64	14.97	14.61	14.96
4543	NYSE	NI	Wed, Jun 9, 2010	14.73	14.75	14.39	14.45
4542	NYSE	NI	Tue, Jun 8, 2010	14.49	14.68	14.32	14.66
4541	NYSE	NI	Mon, Jun 7, 2010	14.39	14.67	14.31	14.44
4540	NYSE	NI	Fri, Jun 4, 2010	14.79	14.79	14.30	14.35
4539	NYSE	NI	Thu, Jun 3, 2010	14.91	15.01	14.84	14.96
4538	NYSE	NI	Wed, Jun 2, 2010	14.63	14.91	14.58	14.91
4537	NYSE	NI	Tue, Jun 1, 2010	14.79	14.99	14.56	14.56
4536	NYSE	NI	Fri, May 28, 2010	14.95	15.13	14.92	14.96
4535	NYSE	NI	Thu, May 27, 2010	14.78	14.97	14.70	14.92
4534	NYSE	NI	Wed, May 26, 2010	14.49	14.81	14.33	14.55
4533	NYSE	NI	Tue, May 25, 2010	14.40	14.44	14.13	14.36
4532	NYSE	NI	Mon, May 24, 2010	14.83	15.07	14.65	14.74
4531	NYSE	NI	Fri, May 21, 2010	14.64	14.86	14.55	14.86
4530	NYSE	NI	Thu, May 20, 2010	15.02	15.19	14.78	14.80
4529	NYSE	NI	Wed, May 19, 2010	15.66	15.66	15.24	15.36
4528	NYSE	NI	Tue, May 18, 2010	15.94	16.08	15.57	15.65
4527	NYSE	NI	Mon, May 17, 2010	15.87	15.97	15.53	15.85
4526	NYSE	NI	Fri, May 14, 2010	15.92	15.96	15.67	15.80
4525	NYSE	NI	Thu, May 13, 2010	16.07	16.22	15.94	16.00
4524	NYSE	NI	Wed, May 12, 2010	15.88	16.19	15.80	16.11
4523	NYSE	NI	Tue, May 11, 2010	15.72	16.13	15.61	15.89
4522	NYSE	NI	Mon, May 10, 2010	15.88	16.12	15.65	15.84
4521	NYSE	NI	Fri, May 7, 2010	15.61	15.77	15.17	15.36
4520	NYSE	NI	Thu, May 6, 2010	16.12	16.16	14.46	15.58
4519	NYSE	NI	Wed, May 5, 2010	16.48	16.63	16.11	16.20
4518	NYSE	NI	Tue, May 4, 2010	16.46	16.73	16.41	16.60
4517	NYSE	NI	Mon, May 3, 2010	16.35	16.72	16.30	16.67
4516	NYSE	NI	Fri, Apr 30, 2010	16.30	16.60	16.30	16.30
4515	NYSE	NI	Thu, Apr 29, 2010	16.22	16.53	16.19	16.34
4514	NYSE	NI	Wed, Apr 28, 2010	16.11	16.28	15.99	16.17
4513	NYSE	NI	Tue, Apr 27, 2010	16.55	16.60	16.23	16.27
4512	NYSE	NI	Mon, Apr 26, 2010	16.74	16.80	16.59	16.60
4511	NYSE	NI	Fri, Apr 23, 2010	16.38	16.71	16.35	16.71
4510	NYSE	NI	Thu, Apr 22, 2010	16.33	16.45	16.21	16.41
4509	NYSE	NI	Wed, Apr 21, 2010	16.46	16.54	16.39	16.41
4508	NYSE	NI	Tue, Apr 20, 2010	16.48	16.56	16.38	16.46
4507	NYSE	NI	Mon, Apr 19, 2010	16.27	16.41	16.18	16.39
4506	NYSE	NI	Fri, Apr 16, 2010	16.33	16.46	16.25	16.32
4505	NYSE	NI	Thu, Apr 15, 2010	16.25	16.39	16.24	16.33
4504	NYSE	NI	Wed, Apr 14, 2010	16.27	16.37	16.19	16.35
4503	NYSE	NI	Tue, Apr 13, 2010	16.26	16.31	16.12	16.24
4502	NYSE	NI	Mon, Apr 12, 2010	16.28	16.37	16.26	16.28
4501	NYSE	NI	Fri, Apr 9, 2010	16.24	16.25	16.12	16.25
4500	NYSE	NI	Thu, Apr 8, 2010	16.28	16.29	16.12	16.20
4499	NYSE	NI	Wed, Apr 7, 2010	16.47	16.55	16.17	16.33
4498	NYSE	NI	Tue, Apr 6, 2010	16.22	16.48	16.19	16.45
4497	NYSE	NI	Mon, Apr 5, 2010	16.17	16.33	16.17	16.29
4496	NYSE	NI	Thu, Apr 1, 2010	15.86	16.17	15.86	16.16
4495	NYSE	NI	Wed, Mar 31, 2010	15.97	16.01	15.80	15.80
4494	NYSE	NI	Tue, Mar 30, 2010	15.99	16.03	15.93	15.99
4493	NYSE	NI	Mon, Mar 29, 2010	15.82	16.00	15.77	15.97
4492	NYSE	NI	Fri, Mar 26, 2010	15.66	15.92	15.65	15.78
4491	NYSE	NI	Thu, Mar 25, 2010	15.74	15.82	15.61	15.61
4490	NYSE	NI	Wed, Mar 24, 2010	15.78	15.85	15.67	15.70
4489	NYSE	NI	Tue, Mar 23, 2010	15.70	15.89	15.63	15.86
4488	NYSE	NI	Mon, Mar 22, 2010	15.64	15.72	15.57	15.70
4487	NYSE	NI	Fri, Mar 19, 2010	15.75	15.88	15.55	15.73
4486	NYSE	NI	Thu, Mar 18, 2010	15.81	15.82	15.66	15.76
4485	NYSE	NI	Wed, Mar 17, 2010	15.70	15.89	15.66	15.83
4484	NYSE	NI	Tue, Mar 16, 2010	15.50	15.68	15.45	15.68
4483	NYSE	NI	Mon, Mar 15, 2010	15.51	15.51	15.37	15.51
4482	NYSE	NI	Fri, Mar 12, 2010	15.64	15.67	15.43	15.49
4481	NYSE	NI	Thu, Mar 11, 2010	15.48	15.58	15.38	15.57
4480	NYSE	NI	Wed, Mar 10, 2010	15.47	15.55	15.38	15.55
4479	NYSE	NI	Tue, Mar 9, 2010	15.47	15.47	15.32	15.43
4478	NYSE	NI	Mon, Mar 8, 2010	15.35	15.45	15.34	15.44
4477	NYSE	NI	Fri, Mar 5, 2010	15.20	15.38	15.13	15.38
4476	NYSE	NI	Thu, Mar 4, 2010	15.20	15.24	15.00	15.14
4475	NYSE	NI	Wed, Mar 3, 2010	15.14	15.23	15.06	15.15
4474	NYSE	NI	Tue, Mar 2, 2010	15.21	15.27	14.86	15.14
4473	NYSE	NI	Mon, Mar 1, 2010	15.09	15.23	15.05	15.17
4472	NYSE	NI	Fri, Feb 26, 2010	15.03	15.17	14.94	15.02
4471	NYSE	NI	Thu, Feb 25, 2010	14.82	15.01	14.74	14.99
4470	NYSE	NI	Wed, Feb 24, 2010	15.04	15.11	14.82	15.01
4469	NYSE	NI	Tue, Feb 23, 2010	15.20	15.24	15.00	15.04
4468	NYSE	NI	Mon, Feb 22, 2010	15.25	15.29	15.15	15.21
4467	NYSE	NI	Fri, Feb 19, 2010	14.94	15.21	14.87	15.16
4466	NYSE	NI	Thu, Feb 18, 2010	14.92	15.13	14.91	15.00
4465	NYSE	NI	Wed, Feb 17, 2010	15.08	15.08	14.95	14.97
4464	NYSE	NI	Tue, Feb 16, 2010	14.81	15.01	14.73	15.01
4463	NYSE	NI	Fri, Feb 12, 2010	14.68	14.69	14.46	14.64
4462	NYSE	NI	Thu, Feb 11, 2010	14.60	14.81	14.50	14.79
4461	NYSE	NI	Wed, Feb 10, 2010	14.84	14.86	14.62	14.72
4460	NYSE	NI	Tue, Feb 9, 2010	14.71	15.01	14.66	14.81
4459	NYSE	NI	Mon, Feb 8, 2010	14.64	14.76	14.56	14.58
4458	NYSE	NI	Fri, Feb 5, 2010	14.71	14.76	14.43	14.68
4457	NYSE	NI	Thu, Feb 4, 2010	15.00	15.02	14.73	14.73
4456	NYSE	NI	Wed, Feb 3, 2010	14.99	15.20	14.99	15.11
4455	NYSE	NI	Tue, Feb 2, 2010	14.83	15.18	14.71	15.17
4454	NYSE	NI	Mon, Feb 1, 2010	14.32	14.99	14.25	14.85
4453	NYSE	NI	Fri, Jan 29, 2010	14.39	14.50	14.25	14.25
4452	NYSE	NI	Thu, Jan 28, 2010	14.48	14.56	14.24	14.31
4451	NYSE	NI	Wed, Jan 27, 2010	14.62	14.66	14.30	14.45
4450	NYSE	NI	Tue, Jan 26, 2010	14.68	14.88	14.59	14.81
4449	NYSE	NI	Mon, Jan 25, 2010	14.71	14.82	14.51	14.67
4448	NYSE	NI	Fri, Jan 22, 2010	14.86	15.00	14.56	14.58
4447	NYSE	NI	Thu, Jan 21, 2010	15.27	15.44	14.74	14.87
4446	NYSE	NI	Wed, Jan 20, 2010	15.43	15.46	15.27	15.46
4445	NYSE	NI	Tue, Jan 19, 2010	15.32	15.52	15.22	15.52
4444	NYSE	NI	Fri, Jan 15, 2010	15.43	15.48	15.11	15.29
4443	NYSE	NI	Thu, Jan 14, 2010	15.51	15.57	15.45	15.52
4442	NYSE	NI	Wed, Jan 13, 2010	15.38	15.52	15.23	15.50
4441	NYSE	NI	Tue, Jan 12, 2010	15.17	15.42	15.10	15.26
4440	NYSE	NI	Mon, Jan 11, 2010	15.04	15.24	14.95	15.21
4439	NYSE	NI	Fri, Jan 8, 2010	15.00	15.13	14.87	15.02
4438	NYSE	NI	Thu, Jan 7, 2010	15.25	15.30	15.01	15.10
4437	NYSE	NI	Wed, Jan 6, 2010	15.48	15.52	15.20	15.29
4436	NYSE	NI	Tue, Jan 5, 2010	15.55	15.63	15.32	15.47
4435	NYSE	NI	Mon, Jan 4, 2010	15.56	15.69	15.43	15.51
4434	NYSE	NI	Thu, Dec 31, 2009	15.72	15.72	15.38	15.38
4433	NYSE	NI	Wed, Dec 30, 2009	15.56	15.68	15.52	15.64
4432	NYSE	NI	Tue, Dec 29, 2009	15.61	15.73	15.60	15.66
4431	NYSE	NI	Mon, Dec 28, 2009	15.65	15.72	15.55	15.64
4430	NYSE	NI	Thu, Dec 24, 2009	15.74	15.79	15.58	15.64
4429	NYSE	NI	Wed, Dec 23, 2009	15.66	15.75	15.58	15.61
4428	NYSE	NI	Tue, Dec 22, 2009	15.73	15.82	15.57	15.65
4427	NYSE	NI	Mon, Dec 21, 2009	15.55	15.79	15.55	15.71
4426	NYSE	NI	Fri, Dec 18, 2009	15.50	15.70	15.42	15.46
4425	NYSE	NI	Thu, Dec 17, 2009	15.46	15.55	15.32	15.43
4424	NYSE	NI	Wed, Dec 16, 2009	15.53	15.66	15.48	15.53
4423	NYSE	NI	Tue, Dec 15, 2009	15.53	15.58	15.32	15.52
4422	NYSE	NI	Mon, Dec 14, 2009	15.55	15.63	15.44	15.55
4421	NYSE	NI	Fri, Dec 11, 2009	15.29	15.58	15.17	15.42
4420	NYSE	NI	Thu, Dec 10, 2009	15.17	15.23	14.97	15.21
4419	NYSE	NI	Wed, Dec 9, 2009	15.10	15.17	14.96	15.07
4418	NYSE	NI	Tue, Dec 8, 2009	15.07	15.31	14.86	15.12
4417	NYSE	NI	Mon, Dec 7, 2009	14.94	15.25	14.94	15.10
4416	NYSE	NI	Fri, Dec 4, 2009	15.13	15.18	14.75	14.97
4415	NYSE	NI	Thu, Dec 3, 2009	14.92	15.13	14.82	14.96
4414	NYSE	NI	Wed, Dec 2, 2009	14.50	14.88	14.43	14.87
4413	NYSE	NI	Tue, Dec 1, 2009	14.41	14.53	14.33	14.47
4412	NYSE	NI	Mon, Nov 30, 2009	14.22	14.31	14.17	14.25
4411	NYSE	NI	Fri, Nov 27, 2009	14.21	14.41	14.13	14.21
4410	NYSE	NI	Wed, Nov 25, 2009	14.08	14.58	14.07	14.47
4409	NYSE	NI	Tue, Nov 24, 2009	13.91	14.14	13.87	14.08
4408	NYSE	NI	Mon, Nov 23, 2009	13.88	14.08	13.83	13.91
4407	NYSE	NI	Fri, Nov 20, 2009	13.77	13.84	13.64	13.74
4406	NYSE	NI	Thu, Nov 19, 2009	13.95	14.03	13.66	13.80
4405	NYSE	NI	Wed, Nov 18, 2009	14.11	14.15	13.92	13.99
4404	NYSE	NI	Tue, Nov 17, 2009	14.05	14.14	14.00	14.12
4403	NYSE	NI	Mon, Nov 16, 2009	13.88	14.10	13.86	14.04
4402	NYSE	NI	Fri, Nov 13, 2009	13.59	13.95	13.59	13.92
4401	NYSE	NI	Thu, Nov 12, 2009	13.57	13.70	13.52	13.58
4400	NYSE	NI	Wed, Nov 11, 2009	13.67	13.71	13.49	13.57
4399	NYSE	NI	Tue, Nov 10, 2009	13.50	13.66	13.45	13.59
4398	NYSE	NI	Mon, Nov 9, 2009	13.48	13.55	13.42	13.53
4397	NYSE	NI	Fri, Nov 6, 2009	13.31	13.50	13.29	13.37
4396	NYSE	NI	Thu, Nov 5, 2009	13.16	13.44	13.11	13.37
4395	NYSE	NI	Wed, Nov 4, 2009	13.02	13.27	12.99	13.06
4394	NYSE	NI	Tue, Nov 3, 2009	12.95	13.07	12.86	13.05
4393	NYSE	NI	Mon, Nov 2, 2009	12.97	13.20	12.83	12.97
4392	NYSE	NI	Fri, Oct 30, 2009	13.25	13.32	12.84	12.92
4391	NYSE	NI	Thu, Oct 29, 2009	13.15	13.35	13.10	13.31
4390	NYSE	NI	Wed, Oct 28, 2009	13.34	13.40	13.09	13.09
4389	NYSE	NI	Tue, Oct 27, 2009	13.34	13.58	13.32	13.47
4388	NYSE	NI	Mon, Oct 26, 2009	13.42	13.57	13.20	13.32
4387	NYSE	NI	Fri, Oct 23, 2009	13.70	13.70	13.29	13.36
4386	NYSE	NI	Thu, Oct 22, 2009	13.65	13.72	13.50	13.69
4385	NYSE	NI	Wed, Oct 21, 2009	13.75	13.86	13.63	13.65
4384	NYSE	NI	Tue, Oct 20, 2009	13.94	13.96	13.72	13.80
4383	NYSE	NI	Mon, Oct 19, 2009	13.94	14.01	13.75	13.98
4382	NYSE	NI	Fri, Oct 16, 2009	13.81	13.95	13.68	13.85
4381	NYSE	NI	Thu, Oct 15, 2009	13.91	13.94	13.67	13.88
4380	NYSE	NI	Wed, Oct 14, 2009	14.07	14.17	13.80	13.88
4379	NYSE	NI	Tue, Oct 13, 2009	14.11	14.11	13.87	13.97
4378	NYSE	NI	Mon, Oct 12, 2009	14.04	14.14	13.95	14.08
4377	NYSE	NI	Fri, Oct 9, 2009	13.91	14.03	13.79	13.98
4376	NYSE	NI	Thu, Oct 8, 2009	13.76	14.00	13.75	13.90
4375	NYSE	NI	Wed, Oct 7, 2009	13.64	13.75	13.59	13.75
4374	NYSE	NI	Tue, Oct 6, 2009	13.80	13.80	13.62	13.70
4373	NYSE	NI	Mon, Oct 5, 2009	13.49	13.67	13.37	13.66
4372	NYSE	NI	Fri, Oct 2, 2009	13.53	13.56	13.35	13.45
4371	NYSE	NI	Thu, Oct 1, 2009	13.88	13.94	13.52	13.59
4370	NYSE	NI	Wed, Sep 30, 2009	13.96	13.96	13.70	13.89
4369	NYSE	NI	Tue, Sep 29, 2009	13.81	14.03	13.77	13.91
4368	NYSE	NI	Mon, Sep 28, 2009	13.70	13.90	13.66	13.80
4367	NYSE	NI	Fri, Sep 25, 2009	13.59	13.80	13.59	13.68
4366	NYSE	NI	Thu, Sep 24, 2009	13.67	13.77	13.63	13.65
4365	NYSE	NI	Wed, Sep 23, 2009	13.47	13.86	13.47	13.62
4364	NYSE	NI	Tue, Sep 22, 2009	13.55	13.62	13.43	13.48
4363	NYSE	NI	Mon, Sep 21, 2009	13.43	13.63	13.35	13.47
4362	NYSE	NI	Fri, Sep 18, 2009	13.59	13.67	13.41	13.48
4361	NYSE	NI	Thu, Sep 17, 2009	13.69	13.75	13.51	13.54
4360	NYSE	NI	Wed, Sep 16, 2009	13.64	13.77	13.52	13.71
4359	NYSE	NI	Tue, Sep 15, 2009	13.37	13.59	13.21	13.57
4358	NYSE	NI	Mon, Sep 14, 2009	13.15	13.29	13.09	13.28
4357	NYSE	NI	Fri, Sep 11, 2009	13.41	13.46	13.13	13.13
4356	NYSE	NI	Thu, Sep 10, 2009	13.27	13.43	13.17	13.37
4355	NYSE	NI	Wed, Sep 9, 2009	13.20	13.34	13.16	13.30
4354	NYSE	NI	Tue, Sep 8, 2009	13.28	13.29	13.09	13.21
4353	NYSE	NI	Fri, Sep 4, 2009	13.16	13.21	13.04	13.17
4352	NYSE	NI	Thu, Sep 3, 2009	13.07	13.15	12.95	13.12
4351	NYSE	NI	Wed, Sep 2, 2009	13.07	13.15	12.93	13.00
4350	NYSE	NI	Tue, Sep 1, 2009	13.14	13.29	13.08	13.15
4349	NYSE	NI	Mon, Aug 31, 2009	13.34	13.37	13.17	13.21
4348	NYSE	NI	Fri, Aug 28, 2009	13.53	13.59	13.28	13.44
4347	NYSE	NI	Thu, Aug 27, 2009	13.51	13.61	13.36	13.48
4346	NYSE	NI	Wed, Aug 26, 2009	13.50	13.63	13.35	13.56
4345	NYSE	NI	Tue, Aug 25, 2009	13.67	13.78	13.58	13.62
4344	NYSE	NI	Mon, Aug 24, 2009	13.68	13.68	13.45	13.58
4343	NYSE	NI	Fri, Aug 21, 2009	13.38	13.58	13.23	13.57
4342	NYSE	NI	Thu, Aug 20, 2009	13.12	13.22	13.03	13.19
4341	NYSE	NI	Wed, Aug 19, 2009	12.87	13.20	12.87	13.10
4340	NYSE	NI	Tue, Aug 18, 2009	12.90	12.98	12.80	12.95
4339	NYSE	NI	Mon, Aug 17, 2009	12.99	13.00	12.83	12.91
4338	NYSE	NI	Fri, Aug 14, 2009	13.18	13.34	12.98	13.10
4337	NYSE	NI	Thu, Aug 13, 2009	13.20	13.23	13.05	13.22
4336	NYSE	NI	Wed, Aug 12, 2009	13.24	13.34	13.08	13.15
4335	NYSE	NI	Tue, Aug 11, 2009	13.22	13.29	13.13	13.24
4334	NYSE	NI	Mon, Aug 10, 2009	13.10	13.27	13.03	13.24
4333	NYSE	NI	Fri, Aug 7, 2009	12.94	13.17	12.82	13.09
4332	NYSE	NI	Thu, Aug 6, 2009	12.96	13.05	12.79	12.80
4331	NYSE	NI	Wed, Aug 5, 2009	13.38	13.39	12.90	12.97
4330	NYSE	NI	Tue, Aug 4, 2009	13.31	13.35	12.85	13.35
4329	NYSE	NI	Mon, Aug 3, 2009	12.94	13.21	12.85	13.11
4328	NYSE	NI	Fri, Jul 31, 2009	12.92	13.00	12.80	12.89
4327	NYSE	NI	Thu, Jul 30, 2009	12.85	13.02	12.77	12.96
4326	NYSE	NI	Wed, Jul 29, 2009	12.89	13.00	12.55	12.79
4325	NYSE	NI	Tue, Jul 28, 2009	12.81	13.17	12.77	13.15
4324	NYSE	NI	Mon, Jul 27, 2009	13.36	13.39	13.21	13.35
4323	NYSE	NI	Fri, Jul 24, 2009	13.05	13.32	13.04	13.30
4322	NYSE	NI	Thu, Jul 23, 2009	12.69	13.20	12.69	13.13
4321	NYSE	NI	Wed, Jul 22, 2009	12.70	12.83	12.63	12.76
4320	NYSE	NI	Tue, Jul 21, 2009	12.68	12.81	12.57	12.72
4319	NYSE	NI	Mon, Jul 20, 2009	12.36	12.60	12.28	12.59
4318	NYSE	NI	Fri, Jul 17, 2009	12.21	12.33	12.12	12.28
4317	NYSE	NI	Thu, Jul 16, 2009	12.08	12.26	12.03	12.22
4316	NYSE	NI	Wed, Jul 15, 2009	11.92	12.12	11.85	12.11
4315	NYSE	NI	Tue, Jul 14, 2009	11.77	11.82	11.64	11.75
4314	NYSE	NI	Mon, Jul 13, 2009	11.57	11.75	11.48	11.74
4313	NYSE	NI	Fri, Jul 10, 2009	11.51	11.65	11.41	11.56
4312	NYSE	NI	Thu, Jul 9, 2009	11.70	11.75	11.47	11.59
4311	NYSE	NI	Wed, Jul 8, 2009	11.79	11.91	11.52	11.64
4310	NYSE	NI	Tue, Jul 7, 2009	11.99	12.04	11.66	11.71
4309	NYSE	NI	Mon, Jul 6, 2009	11.68	12.06	11.55	11.98
4308	NYSE	NI	Thu, Jul 2, 2009	12.01	12.02	11.74	11.74
4307	NYSE	NI	Wed, Jul 1, 2009	11.73	12.20	11.72	12.14
4306	NYSE	NI	Tue, Jun 30, 2009	11.68	11.79	11.52	11.66
4305	NYSE	NI	Mon, Jun 29, 2009	11.48	11.82	11.48	11.66
4304	NYSE	NI	Fri, Jun 26, 2009	11.46	11.50	11.34	11.46
4303	NYSE	NI	Thu, Jun 25, 2009	11.22	11.53	11.18	11.48
4302	NYSE	NI	Wed, Jun 24, 2009	11.38	11.39	11.22	11.28
4301	NYSE	NI	Tue, Jun 23, 2009	11.49	11.57	11.25	11.30
4300	NYSE	NI	Mon, Jun 22, 2009	11.24	11.59	11.24	11.48
4299	NYSE	NI	Fri, Jun 19, 2009	11.60	11.60	11.30	11.37
4298	NYSE	NI	Thu, Jun 18, 2009	11.22	11.50	11.20	11.46
4297	NYSE	NI	Wed, Jun 17, 2009	11.09	11.27	11.04	11.19
4296	NYSE	NI	Tue, Jun 16, 2009	11.29	11.41	11.08	11.13
4295	NYSE	NI	Mon, Jun 15, 2009	11.44	11.44	11.17	11.24
4294	NYSE	NI	Fri, Jun 12, 2009	11.34	11.59	11.22	11.55
4293	NYSE	NI	Thu, Jun 11, 2009	11.22	11.49	11.08	11.38
4292	NYSE	NI	Wed, Jun 10, 2009	11.07	11.25	11.01	11.12
4291	NYSE	NI	Tue, Jun 9, 2009	11.20	11.24	10.92	10.95
4290	NYSE	NI	Mon, Jun 8, 2009	10.97	11.24	10.97	11.11
4289	NYSE	NI	Fri, Jun 5, 2009	11.07	11.16	10.81	10.94
4288	NYSE	NI	Thu, Jun 4, 2009	11.00	11.07	10.91	10.98
4287	NYSE	NI	Wed, Jun 3, 2009	11.02	11.08	10.79	10.95
4286	NYSE	NI	Tue, Jun 2, 2009	11.07	11.23	11.00	11.10
4285	NYSE	NI	Mon, Jun 1, 2009	10.80	11.09	10.80	11.06
4284	NYSE	NI	Fri, May 29, 2009	10.81	10.82	10.55	10.69
4283	NYSE	NI	Thu, May 28, 2009	10.56	10.80	10.52	10.74
4282	NYSE	NI	Wed, May 27, 2009	10.85	10.92	10.50	10.50
4281	NYSE	NI	Tue, May 26, 2009	10.46	10.91	10.39	10.84
4280	NYSE	NI	Fri, May 22, 2009	10.51	10.63	10.44	10.47
4279	NYSE	NI	Thu, May 21, 2009	10.58	10.62	10.42	10.48
4278	NYSE	NI	Wed, May 20, 2009	10.79	10.99	10.60	10.63
4277	NYSE	NI	Tue, May 19, 2009	10.72	10.94	10.67	10.70
4276	NYSE	NI	Mon, May 18, 2009	10.72	10.81	10.63	10.68
4275	NYSE	NI	Fri, May 15, 2009	10.83	10.98	10.58	10.64
4274	NYSE	NI	Thu, May 14, 2009	10.78	10.91	10.70	10.87
4273	NYSE	NI	Wed, May 13, 2009	11.05	11.30	10.77	10.78
4272	NYSE	NI	Tue, May 12, 2009	11.24	11.34	11.09	11.13
4271	NYSE	NI	Mon, May 11, 2009	11.29	11.46	11.13	11.17
4270	NYSE	NI	Fri, May 8, 2009	11.35	11.62	11.24	11.40
4269	NYSE	NI	Thu, May 7, 2009	11.26	11.43	11.12	11.19
4268	NYSE	NI	Wed, May 6, 2009	11.51	11.62	11.33	11.40
4267	NYSE	NI	Tue, May 5, 2009	11.41	11.60	11.35	11.42
4266	NYSE	NI	Mon, May 4, 2009	11.23	11.53	11.23	11.48
4265	NYSE	NI	Fri, May 1, 2009	11.01	11.27	11.01	11.24
4264	NYSE	NI	Thu, Apr 30, 2009	10.99	11.16	10.96	10.99
4263	NYSE	NI	Wed, Apr 29, 2009	10.90	11.03	10.86	10.93
4262	NYSE	NI	Tue, Apr 28, 2009	10.87	10.94	10.78	10.81
4261	NYSE	NI	Mon, Apr 27, 2009	10.76	11.20	10.75	11.05
4260	NYSE	NI	Fri, Apr 24, 2009	10.75	10.90	10.66	10.84
4259	NYSE	NI	Thu, Apr 23, 2009	10.51	10.70	10.46	10.66
4258	NYSE	NI	Wed, Apr 22, 2009	10.53	10.71	10.32	10.52
4257	NYSE	NI	Tue, Apr 21, 2009	10.36	10.65	10.36	10.57
4256	NYSE	NI	Mon, Apr 20, 2009	10.60	10.60	10.31	10.37
4255	NYSE	NI	Fri, Apr 17, 2009	10.67	10.75	10.58	10.65
4254	NYSE	NI	Thu, Apr 16, 2009	10.51	10.72	10.44	10.62
4253	NYSE	NI	Wed, Apr 15, 2009	10.31	10.51	10.31	10.48
4252	NYSE	NI	Tue, Apr 14, 2009	10.33	10.46	10.25	10.33
4251	NYSE	NI	Mon, Apr 13, 2009	10.37	10.48	10.15	10.40
4250	NYSE	NI	Thu, Apr 9, 2009	10.46	10.55	10.21	10.39
4249	NYSE	NI	Wed, Apr 8, 2009	9.94	10.22	9.94	10.21
4248	NYSE	NI	Tue, Apr 7, 2009	9.91	10.10	9.81	9.97
4247	NYSE	NI	Mon, Apr 6, 2009	10.04	10.20	9.94	9.98
4246	NYSE	NI	Fri, Apr 3, 2009	10.08	10.17	10.00	10.11
4245	NYSE	NI	Thu, Apr 2, 2009	10.22	10.25	9.96	10.08
4244	NYSE	NI	Wed, Apr 1, 2009	9.66	10.07	9.64	9.99
4243	NYSE	NI	Tue, Mar 31, 2009	9.80	9.95	9.77	9.80
4242	NYSE	NI	Mon, Mar 30, 2009	9.98	10.04	9.52	9.70
4241	NYSE	NI	Fri, Mar 27, 2009	10.12	10.31	10.04	10.07
4240	NYSE	NI	Thu, Mar 26, 2009	10.21	10.31	10.02	10.26
4239	NYSE	NI	Wed, Mar 25, 2009	10.11	10.23	9.86	10.10
4238	NYSE	NI	Tue, Mar 24, 2009	10.24	10.29	10.00	10.00
4237	NYSE	NI	Mon, Mar 23, 2009	9.82	10.32	9.66	10.31
4236	NYSE	NI	Fri, Mar 20, 2009	9.83	9.90	9.61	9.64
4235	NYSE	NI	Thu, Mar 19, 2009	9.72	9.82	9.62	9.70
4234	NYSE	NI	Wed, Mar 18, 2009	9.43	9.71	9.25	9.64
4233	NYSE	NI	Tue, Mar 17, 2009	9.27	9.50	9.10	9.47
4232	NYSE	NI	Mon, Mar 16, 2009	8.97	9.53	8.95	9.24
4231	NYSE	NI	Fri, Mar 13, 2009	8.93	9.06	8.81	9.02
4230	NYSE	NI	Thu, Mar 12, 2009	8.57	8.87	8.41	8.84
4229	NYSE	NI	Wed, Mar 11, 2009	8.85	8.87	8.50	8.54
4228	NYSE	NI	Tue, Mar 10, 2009	8.32	8.75	8.32	8.72
4227	NYSE	NI	Mon, Mar 9, 2009	8.19	8.52	8.06	8.33
4226	NYSE	NI	Fri, Mar 6, 2009	7.83	8.38	7.83	8.17
4225	NYSE	NI	Thu, Mar 5, 2009	8.27	8.42	7.79	7.86
4224	NYSE	NI	Wed, Mar 4, 2009	8.09	8.52	8.01	8.42
4223	NYSE	NI	Tue, Mar 3, 2009	8.39	8.51	7.96	7.99
4222	NYSE	NI	Mon, Mar 2, 2009	8.61	8.73	8.30	8.31
4221	NYSE	NI	Fri, Feb 27, 2009	8.85	9.01	8.60	8.75
4220	NYSE	NI	Thu, Feb 26, 2009	9.18	9.30	8.90	8.92
4219	NYSE	NI	Wed, Feb 25, 2009	9.21	9.24	8.94	9.10
4218	NYSE	NI	Tue, Feb 24, 2009	8.77	9.21	8.73	9.16
4217	NYSE	NI	Mon, Feb 23, 2009	8.70	8.88	8.47	8.50
4216	NYSE	NI	Fri, Feb 20, 2009	8.73	8.89	8.47	8.70
4215	NYSE	NI	Thu, Feb 19, 2009	8.95	9.10	8.79	8.80
4214	NYSE	NI	Wed, Feb 18, 2009	9.53	9.59	8.85	8.92
4213	NYSE	NI	Tue, Feb 17, 2009	9.95	9.95	9.48	9.49
4212	NYSE	NI	Fri, Feb 13, 2009	10.25	10.32	10.06	10.17
4211	NYSE	NI	Thu, Feb 12, 2009	10.19	10.36	9.91	10.21
4210	NYSE	NI	Wed, Feb 11, 2009	10.53	10.57	10.20	10.37
4209	NYSE	NI	Tue, Feb 10, 2009	10.75	10.84	10.33	10.53
4208	NYSE	NI	Mon, Feb 9, 2009	10.84	10.84	10.64	10.79
4207	NYSE	NI	Fri, Feb 6, 2009	10.64	10.88	10.41	10.77
4206	NYSE	NI	Thu, Feb 5, 2009	10.60	10.76	10.48	10.68
4205	NYSE	NI	Wed, Feb 4, 2009	10.12	10.73	10.05	10.63
4204	NYSE	NI	Tue, Feb 3, 2009	9.48	9.97	9.39	9.75
4203	NYSE	NI	Mon, Feb 2, 2009	9.62	9.75	9.26	9.38
4202	NYSE	NI	Fri, Jan 30, 2009	10.38	10.47	9.60	9.68
4201	NYSE	NI	Thu, Jan 29, 2009	10.77	10.95	10.65	10.71
4200	NYSE	NI	Wed, Jan 28, 2009	11.18	11.18	10.73	10.81
4199	NYSE	NI	Tue, Jan 27, 2009	10.93	11.19	10.83	11.10
4198	NYSE	NI	Mon, Jan 26, 2009	10.52	10.99	10.49	10.87
4197	NYSE	NI	Fri, Jan 23, 2009	10.25	10.53	10.18	10.48
4196	NYSE	NI	Thu, Jan 22, 2009	10.39	10.55	10.30	10.43
4195	NYSE	NI	Wed, Jan 21, 2009	10.56	10.56	10.21	10.52
4194	NYSE	NI	Tue, Jan 20, 2009	10.65	10.78	10.33	10.38
4193	NYSE	NI	Fri, Jan 16, 2009	10.70	10.92	10.54	10.71
4192	NYSE	NI	Thu, Jan 15, 2009	10.68	10.69	10.36	10.59
4191	NYSE	NI	Wed, Jan 14, 2009	10.77	10.83	10.46	10.67
4190	NYSE	NI	Tue, Jan 13, 2009	10.99	11.04	10.75	10.83
4189	NYSE	NI	Mon, Jan 12, 2009	11.10	11.17	10.91	10.99
4188	NYSE	NI	Fri, Jan 9, 2009	10.95	11.21	10.85	11.08
4187	NYSE	NI	Thu, Jan 8, 2009	10.76	10.99	10.75	10.94
4186	NYSE	NI	Wed, Jan 7, 2009	11.10	11.12	10.74	10.79
4185	NYSE	NI	Tue, Jan 6, 2009	11.26	11.40	11.10	11.15
4184	NYSE	NI	Mon, Jan 5, 2009	11.14	11.25	11.09	11.17
4183	NYSE	NI	Fri, Jan 2, 2009	11.00	11.23	11.00	11.14
4182	NYSE	NI	Wed, Dec 31, 2008	10.95	11.06	10.85	10.97
4181	NYSE	NI	Tue, Dec 30, 2008	10.70	10.98	10.70	10.94
4180	NYSE	NI	Mon, Dec 29, 2008	10.67	10.72	10.54	10.67
4179	NYSE	NI	Fri, Dec 26, 2008	10.66	10.79	10.58	10.70
4178	NYSE	NI	Wed, Dec 24, 2008	10.46	10.69	10.46	10.62
4177	NYSE	NI	Tue, Dec 23, 2008	10.89	10.97	10.45	10.52
4176	NYSE	NI	Mon, Dec 22, 2008	10.95	11.13	10.68	10.70
4175	NYSE	NI	Fri, Dec 19, 2008	11.32	11.57	10.90	10.93
4174	NYSE	NI	Thu, Dec 18, 2008	11.45	11.51	11.11	11.19
4173	NYSE	NI	Wed, Dec 17, 2008	11.68	11.75	11.34	11.38
4172	NYSE	NI	Tue, Dec 16, 2008	11.57	11.95	11.40	11.94
4171	NYSE	NI	Mon, Dec 15, 2008	11.68	11.73	11.19	11.38
4170	NYSE	NI	Fri, Dec 12, 2008	11.18	11.66	11.05	11.64
4169	NYSE	NI	Thu, Dec 11, 2008	11.23	11.78	11.14	11.37
4168	NYSE	NI	Wed, Dec 10, 2008	11.21	11.44	11.06	11.30
4167	NYSE	NI	Tue, Dec 9, 2008	10.99	11.49	10.99	11.24
4166	NYSE	NI	Mon, Dec 8, 2008	11.36	11.44	10.78	11.07
4165	NYSE	NI	Fri, Dec 5, 2008	10.77	11.21	10.48	11.18
4164	NYSE	NI	Thu, Dec 4, 2008	11.60	11.69	10.65	10.90
4163	NYSE	NI	Wed, Dec 3, 2008	11.05	11.65	11.00	11.63
4162	NYSE	NI	Tue, Dec 2, 2008	11.18	11.65	10.82	11.29
4161	NYSE	NI	Mon, Dec 1, 2008	11.78	11.97	11.32	11.33
4160	NYSE	NI	Fri, Nov 28, 2008	12.03	12.05	11.71	12.05
4159	NYSE	NI	Wed, Nov 26, 2008	11.76	11.97	11.56	11.83
4158	NYSE	NI	Tue, Nov 25, 2008	11.90	12.40	11.56	11.97
4157	NYSE	NI	Mon, Nov 24, 2008	11.50	11.97	11.22	11.70
4156	NYSE	NI	Fri, Nov 21, 2008	10.67	11.42	10.35	11.39
4155	NYSE	NI	Thu, Nov 20, 2008	10.97	11.21	10.35	10.48
4154	NYSE	NI	Wed, Nov 19, 2008	11.53	11.89	11.08	11.08
4153	NYSE	NI	Tue, Nov 18, 2008	11.67	11.87	11.13	11.58
4152	NYSE	NI	Mon, Nov 17, 2008	11.40	12.02	11.26	11.74
4151	NYSE	NI	Fri, Nov 14, 2008	10.55	12.09	10.55	11.55
4150	NYSE	NI	Thu, Nov 13, 2008	11.70	12.23	11.09	12.23
4149	NYSE	NI	Wed, Nov 12, 2008	11.94	12.05	11.66	11.71
4148	NYSE	NI	Tue, Nov 11, 2008	12.31	12.42	11.94	12.11
4147	NYSE	NI	Mon, Nov 10, 2008	12.96	13.13	12.11	12.35
4146	NYSE	NI	Fri, Nov 7, 2008	12.60	12.99	12.41	12.75
4145	NYSE	NI	Thu, Nov 6, 2008	13.23	13.35	12.41	12.49
4144	NYSE	NI	Wed, Nov 5, 2008	13.45	13.94	13.23	13.25
4143	NYSE	NI	Tue, Nov 4, 2008	13.42	14.01	13.26	13.52
4142	NYSE	NI	Mon, Nov 3, 2008	12.86	13.32	12.86	13.22
4141	NYSE	NI	Fri, Oct 31, 2008	13.10	13.22	12.86	12.96
4140	NYSE	NI	Thu, Oct 30, 2008	13.03	13.22	12.58	13.16
4139	NYSE	NI	Wed, Oct 29, 2008	13.06	13.16	12.56	12.65
4138	NYSE	NI	Tue, Oct 28, 2008	12.38	13.28	11.93	13.28
4137	NYSE	NI	Mon, Oct 27, 2008	12.31	12.56	11.94	12.06
4136	NYSE	NI	Fri, Oct 24, 2008	12.07	12.85	11.97	12.56
4135	NYSE	NI	Thu, Oct 23, 2008	12.63	13.19	12.20	12.96
4134	NYSE	NI	Wed, Oct 22, 2008	13.21	13.24	12.13	12.58
4133	NYSE	NI	Tue, Oct 21, 2008	13.70	13.78	13.22	13.30
4132	NYSE	NI	Mon, Oct 20, 2008	13.00	13.83	12.93	13.83
4131	NYSE	NI	Fri, Oct 17, 2008	12.60	13.77	12.42	13.09
4130	NYSE	NI	Thu, Oct 16, 2008	11.99	12.92	11.63	12.91
4129	NYSE	NI	Wed, Oct 15, 2008	12.67	12.83	11.94	11.99
4128	NYSE	NI	Tue, Oct 14, 2008	13.10	13.38	12.38	12.93
4127	NYSE	NI	Mon, Oct 13, 2008	12.07	12.67	11.48	12.62
4126	NYSE	NI	Fri, Oct 10, 2008	10.97	11.96	10.51	11.55
4125	NYSE	NI	Thu, Oct 9, 2008	13.08	13.24	12.28	12.28
4124	NYSE	NI	Wed, Oct 8, 2008	13.00	13.47	12.70	13.09
4123	NYSE	NI	Tue, Oct 7, 2008	14.35	14.47	13.26	13.26
4122	NYSE	NI	Mon, Oct 6, 2008	14.69	14.95	13.42	14.12
4121	NYSE	NI	Fri, Oct 3, 2008	15.07	15.59	14.76	14.81
4120	NYSE	NI	Thu, Oct 2, 2008	14.64	15.00	14.50	14.85
4119	NYSE	NI	Wed, Oct 1, 2008	14.72	15.07	14.62	14.84
4118	NYSE	NI	Tue, Sep 30, 2008	14.38	14.80	14.03	14.76
4117	NYSE	NI	Mon, Sep 29, 2008	15.18	15.20	14.00	14.19
4116	NYSE	NI	Fri, Sep 26, 2008	15.00	15.36	14.98	15.24
4115	NYSE	NI	Thu, Sep 25, 2008	15.07	15.42	15.02	15.16
4114	NYSE	NI	Wed, Sep 24, 2008	14.98	15.10	14.76	14.98
4113	NYSE	NI	Tue, Sep 23, 2008	15.27	15.38	14.81	14.90
4112	NYSE	NI	Mon, Sep 22, 2008	15.62	15.66	15.19	15.26
4111	NYSE	NI	Fri, Sep 19, 2008	15.48	16.22	14.95	15.59
4110	NYSE	NI	Thu, Sep 18, 2008	15.30	15.45	14.76	15.31
4109	NYSE	NI	Wed, Sep 17, 2008	16.19	16.19	15.18	15.19
4108	NYSE	NI	Tue, Sep 16, 2008	16.10	16.39	15.44	16.32
4107	NYSE	NI	Mon, Sep 15, 2008	16.40	16.56	16.10	16.11
4106	NYSE	NI	Fri, Sep 12, 2008	16.21	16.71	16.13	16.61
4105	NYSE	NI	Thu, Sep 11, 2008	16.00	16.32	15.90	16.30
4104	NYSE	NI	Wed, Sep 10, 2008	16.19	16.29	15.99	16.17
4103	NYSE	NI	Tue, Sep 9, 2008	16.19	16.35	16.06	16.14
4102	NYSE	NI	Mon, Sep 8, 2008	16.11	16.27	15.65	16.26
4101	NYSE	NI	Fri, Sep 5, 2008	16.17	16.35	15.76	15.91
4100	NYSE	NI	Thu, Sep 4, 2008	16.30	16.42	16.18	16.26
4099	NYSE	NI	Wed, Sep 3, 2008	16.42	16.55	16.28	16.40
4098	NYSE	NI	Tue, Sep 2, 2008	16.51	16.75	16.38	16.47
4097	NYSE	NI	Fri, Aug 29, 2008	16.71	16.76	16.48	16.48
4096	NYSE	NI	Thu, Aug 28, 2008	16.68	16.74	16.52	16.73
4095	NYSE	NI	Wed, Aug 27, 2008	16.52	16.66	16.51	16.63
4094	NYSE	NI	Tue, Aug 26, 2008	16.46	16.64	16.42	16.48
4093	NYSE	NI	Mon, Aug 25, 2008	16.62	16.67	16.39	16.48
4092	NYSE	NI	Fri, Aug 22, 2008	16.61	16.76	16.61	16.62
4091	NYSE	NI	Thu, Aug 21, 2008	16.64	16.71	16.45	16.64
4090	NYSE	NI	Wed, Aug 20, 2008	16.62	16.68	16.46	16.64
4089	NYSE	NI	Tue, Aug 19, 2008	16.60	16.73	16.50	16.67
4088	NYSE	NI	Mon, Aug 18, 2008	16.59	16.74	16.56	16.68
4087	NYSE	NI	Fri, Aug 15, 2008	16.50	16.61	16.43	16.56
4086	NYSE	NI	Thu, Aug 14, 2008	16.72	16.81	16.42	16.51
4085	NYSE	NI	Wed, Aug 13, 2008	16.90	17.06	16.77	16.90
4084	NYSE	NI	Tue, Aug 12, 2008	17.17	17.17	16.83	16.91
4083	NYSE	NI	Mon, Aug 11, 2008	16.74	17.21	16.66	17.11
4082	NYSE	NI	Fri, Aug 8, 2008	16.45	16.81	16.42	16.81
4081	NYSE	NI	Thu, Aug 7, 2008	16.81	16.81	16.42	16.45
4080	NYSE	NI	Wed, Aug 6, 2008	16.91	17.13	16.78	16.89
4079	NYSE	NI	Tue, Aug 5, 2008	16.84	17.07	16.25	16.93
4078	NYSE	NI	Mon, Aug 4, 2008	16.65	16.86	16.61	16.72
4077	NYSE	NI	Fri, Aug 1, 2008	17.14	17.22	16.75	16.75
4076	NYSE	NI	Thu, Jul 31, 2008	17.09	17.24	16.99	17.08
4075	NYSE	NI	Wed, Jul 30, 2008	17.02	17.16	16.74	17.11
4074	NYSE	NI	Tue, Jul 29, 2008	16.83	17.00	16.62	16.98
4073	NYSE	NI	Mon, Jul 28, 2008	16.92	17.03	16.80	16.91
4072	NYSE	NI	Fri, Jul 25, 2008	17.21	17.23	16.87	16.93
4071	NYSE	NI	Thu, Jul 24, 2008	17.26	17.36	16.99	17.11
4070	NYSE	NI	Wed, Jul 23, 2008	17.58	17.72	17.15	17.22
4069	NYSE	NI	Tue, Jul 22, 2008	17.20	17.63	17.20	17.59
4068	NYSE	NI	Mon, Jul 21, 2008	17.28	17.42	17.16	17.34
4067	NYSE	NI	Fri, Jul 18, 2008	16.96	17.48	16.96	17.18
4066	NYSE	NI	Thu, Jul 17, 2008	17.14	17.22	16.90	17.12
4065	NYSE	NI	Wed, Jul 16, 2008	17.35	17.41	17.00	17.09
4064	NYSE	NI	Tue, Jul 15, 2008	17.26	17.49	17.22	17.33
4063	NYSE	NI	Mon, Jul 14, 2008	17.88	17.88	17.44	17.49
4062	NYSE	NI	Fri, Jul 11, 2008	17.84	17.98	17.50	17.74
4061	NYSE	NI	Thu, Jul 10, 2008	17.96	18.07	17.77	17.92
4060	NYSE	NI	Wed, Jul 9, 2008	17.96	18.20	17.87	18.06
4059	NYSE	NI	Tue, Jul 8, 2008	17.57	18.06	17.55	18.01
4058	NYSE	NI	Mon, Jul 7, 2008	17.71	17.92	17.50	17.62
4057	NYSE	NI	Thu, Jul 3, 2008	18.27	18.33	17.65	17.71
4056	NYSE	NI	Wed, Jul 2, 2008	18.19	18.45	18.15	18.26
4055	NYSE	NI	Tue, Jul 1, 2008	17.63	18.34	17.63	18.21
4054	NYSE	NI	Mon, Jun 30, 2008	17.79	18.06	17.44	17.92
4053	NYSE	NI	Fri, Jun 27, 2008	17.60	17.75	17.52	17.62
4052	NYSE	NI	Thu, Jun 26, 2008	17.53	17.67	17.45	17.63
4051	NYSE	NI	Wed, Jun 25, 2008	17.46	17.67	17.42	17.57
4050	NYSE	NI	Tue, Jun 24, 2008	17.46	17.50	17.32	17.41
4049	NYSE	NI	Mon, Jun 23, 2008	17.34	17.56	17.27	17.40
4048	NYSE	NI	Fri, Jun 20, 2008	17.79	17.79	17.19	17.25
4047	NYSE	NI	Thu, Jun 19, 2008	17.11	17.43	17.09	17.41
4046	NYSE	NI	Wed, Jun 18, 2008	17.20	17.38	17.11	17.15
4045	NYSE	NI	Tue, Jun 17, 2008	17.36	17.38	17.28	17.29
4044	NYSE	NI	Mon, Jun 16, 2008	17.21	17.33	17.09	17.31
4043	NYSE	NI	Fri, Jun 13, 2008	17.17	17.39	17.12	17.29
4042	NYSE	NI	Thu, Jun 12, 2008	17.21	17.30	17.07	17.15
4041	NYSE	NI	Wed, Jun 11, 2008	17.37	17.52	17.19	17.21
4040	NYSE	NI	Tue, Jun 10, 2008	17.31	17.55	17.23	17.52
4039	NYSE	NI	Mon, Jun 9, 2008	17.30	17.52	17.24	17.43
4038	NYSE	NI	Fri, Jun 6, 2008	17.71	17.78	17.21	17.21
4037	NYSE	NI	Thu, Jun 5, 2008	17.72	17.88	17.62	17.82
4036	NYSE	NI	Wed, Jun 4, 2008	17.65	17.90	17.64	17.74
4035	NYSE	NI	Tue, Jun 3, 2008	18.04	18.05	17.63	17.74
4034	NYSE	NI	Mon, Jun 2, 2008	17.98	18.07	17.78	17.93
4033	NYSE	NI	Fri, May 30, 2008	18.02	18.16	17.89	18.09
4032	NYSE	NI	Thu, May 29, 2008	17.85	18.25	17.79	18.04
4031	NYSE	NI	Wed, May 28, 2008	17.84	18.05	17.79	17.87
4030	NYSE	NI	Tue, May 27, 2008	17.59	17.80	17.59	17.76
4029	NYSE	NI	Fri, May 23, 2008	18.02	18.07	17.60	17.65
4028	NYSE	NI	Thu, May 22, 2008	18.00	18.20	17.97	18.16
4027	NYSE	NI	Wed, May 21, 2008	18.23	18.46	17.99	18.00
4026	NYSE	NI	Tue, May 20, 2008	18.25	18.50	18.11	18.17
4025	NYSE	NI	Mon, May 19, 2008	18.13	18.33	18.10	18.27
4024	NYSE	NI	Fri, May 16, 2008	18.21	18.21	18.04	18.16
4023	NYSE	NI	Thu, May 15, 2008	18.08	18.16	17.98	18.08
4022	NYSE	NI	Wed, May 14, 2008	17.95	18.23	17.86	18.12
4021	NYSE	NI	Tue, May 13, 2008	18.02	18.16	17.86	17.94
4020	NYSE	NI	Mon, May 12, 2008	17.82	18.04	17.75	18.01
4019	NYSE	NI	Fri, May 9, 2008	17.70	17.90	17.55	17.81
4018	NYSE	NI	Thu, May 8, 2008	17.77	17.87	17.56	17.75
4017	NYSE	NI	Wed, May 7, 2008	17.98	18.07	17.58	17.61
4016	NYSE	NI	Tue, May 6, 2008	17.77	17.98	17.62	17.94
4015	NYSE	NI	Mon, May 5, 2008	17.95	18.05	17.71	17.82
4014	NYSE	NI	Fri, May 2, 2008	18.50	18.50	17.88	17.95
4013	NYSE	NI	Thu, May 1, 2008	17.89	18.33	17.89	18.33
4012	NYSE	NI	Wed, Apr 30, 2008	18.12	18.26	17.88	17.90
4011	NYSE	NI	Tue, Apr 29, 2008	18.21	18.30	18.13	18.15
4010	NYSE	NI	Mon, Apr 28, 2008	18.32	18.34	18.17	18.20
4009	NYSE	NI	Fri, Apr 25, 2008	18.60	18.80	18.32	18.40
4008	NYSE	NI	Thu, Apr 24, 2008	18.53	18.74	18.33	18.55
4007	NYSE	NI	Wed, Apr 23, 2008	18.40	18.61	18.33	18.48
4006	NYSE	NI	Tue, Apr 22, 2008	18.20	18.44	18.20	18.30
4005	NYSE	NI	Mon, Apr 21, 2008	18.47	18.51	18.26	18.37
4004	NYSE	NI	Fri, Apr 18, 2008	18.42	18.56	18.29	18.53
4003	NYSE	NI	Thu, Apr 17, 2008	18.18	18.34	18.13	18.26
4002	NYSE	NI	Wed, Apr 16, 2008	17.94	18.23	17.78	18.21
4001	NYSE	NI	Tue, Apr 15, 2008	17.64	17.87	17.58	17.82
4000	NYSE	NI	Mon, Apr 14, 2008	17.67	17.70	17.53	17.61
3999	NYSE	NI	Fri, Apr 11, 2008	17.55	17.72	17.51	17.60
3998	NYSE	NI	Thu, Apr 10, 2008	17.85	17.89	17.54	17.66
3997	NYSE	NI	Wed, Apr 9, 2008	17.60	17.85	17.60	17.75
3996	NYSE	NI	Tue, Apr 8, 2008	17.68	17.90	17.67	17.76
3995	NYSE	NI	Mon, Apr 7, 2008	17.78	17.97	17.73	17.77
3994	NYSE	NI	Fri, Apr 4, 2008	18.06	18.12	17.74	17.78
3993	NYSE	NI	Thu, Apr 3, 2008	17.96	18.15	17.88	17.93
3992	NYSE	NI	Wed, Apr 2, 2008	17.91	18.25	17.80	18.03
3991	NYSE	NI	Tue, Apr 1, 2008	17.40	17.86	17.30	17.83
3990	NYSE	NI	Mon, Mar 31, 2008	17.08	17.27	16.98	17.24
3989	NYSE	NI	Fri, Mar 28, 2008	17.29	17.39	16.96	17.02
3988	NYSE	NI	Thu, Mar 27, 2008	17.51	17.59	17.22	17.24
3987	NYSE	NI	Wed, Mar 26, 2008	17.39	17.56	17.35	17.41
3986	NYSE	NI	Tue, Mar 25, 2008	17.48	17.62	17.36	17.45
3985	NYSE	NI	Mon, Mar 24, 2008	17.60	17.62	17.32	17.41
3984	NYSE	NI	Thu, Mar 20, 2008	17.33	17.61	17.17	17.49
3983	NYSE	NI	Wed, Mar 19, 2008	17.59	17.87	17.32	17.32
3982	NYSE	NI	Tue, Mar 18, 2008	17.46	17.56	17.23	17.54
3981	NYSE	NI	Mon, Mar 17, 2008	16.80	17.31	16.80	17.22
3980	NYSE	NI	Fri, Mar 14, 2008	17.57	17.57	16.95	17.18
3979	NYSE	NI	Thu, Mar 13, 2008	17.33	17.56	17.12	17.48
3978	NYSE	NI	Wed, Mar 12, 2008	17.60	17.84	17.42	17.45
3977	NYSE	NI	Tue, Mar 11, 2008	17.37	17.62	17.22	17.60
3976	NYSE	NI	Mon, Mar 10, 2008	17.24	17.43	17.12	17.18
3975	NYSE	NI	Fri, Mar 7, 2008	17.12	17.37	17.01	17.28
3974	NYSE	NI	Thu, Mar 6, 2008	17.76	17.76	17.24	17.25
3973	NYSE	NI	Wed, Mar 5, 2008	18.01	18.01	17.52	17.76
3972	NYSE	NI	Tue, Mar 4, 2008	17.38	17.87	17.33	17.85
3971	NYSE	NI	Mon, Mar 3, 2008	17.19	17.52	17.11	17.52
3970	NYSE	NI	Fri, Feb 29, 2008	17.63	17.74	17.12	17.19
3969	NYSE	NI	Thu, Feb 28, 2008	17.98	18.04	17.67	17.81
3968	NYSE	NI	Wed, Feb 27, 2008	18.27	18.32	17.97	18.01
3967	NYSE	NI	Tue, Feb 26, 2008	18.03	18.32	18.00	18.28
3966	NYSE	NI	Mon, Feb 25, 2008	18.00	18.14	17.85	18.13
3965	NYSE	NI	Fri, Feb 22, 2008	17.95	17.98	17.63	17.96
3964	NYSE	NI	Thu, Feb 21, 2008	18.41	18.41	17.84	17.87
3963	NYSE	NI	Wed, Feb 20, 2008	18.15	18.37	17.97	18.28
3962	NYSE	NI	Tue, Feb 19, 2008	18.31	18.44	18.07	18.16
3961	NYSE	NI	Fri, Feb 15, 2008	18.16	18.16	17.84	18.09
3960	NYSE	NI	Thu, Feb 14, 2008	18.44	18.73	18.09	18.14
3959	NYSE	NI	Wed, Feb 13, 2008	18.62	18.76	18.40	18.47
3958	NYSE	NI	Tue, Feb 12, 2008	18.51	18.67	18.33	18.52
3957	NYSE	NI	Mon, Feb 11, 2008	18.50	18.62	18.30	18.38
3956	NYSE	NI	Fri, Feb 8, 2008	18.53	18.75	18.49	18.57
3955	NYSE	NI	Thu, Feb 7, 2008	18.89	18.93	18.55	18.70
3954	NYSE	NI	Wed, Feb 6, 2008	19.06	19.27	18.86	18.89
3953	NYSE	NI	Tue, Feb 5, 2008	19.39	19.66	18.83	18.86
3952	NYSE	NI	Mon, Feb 4, 2008	19.18	19.82	19.09	19.70
3951	NYSE	NI	Fri, Feb 1, 2008	18.96	19.25	18.77	19.14
3950	NYSE	NI	Thu, Jan 31, 2008	18.26	19.17	18.08	18.93
3949	NYSE	NI	Wed, Jan 30, 2008	18.73	18.97	18.40	18.42
3948	NYSE	NI	Tue, Jan 29, 2008	18.07	18.64	18.03	18.61
3947	NYSE	NI	Mon, Jan 28, 2008	18.08	18.40	17.93	18.18
3946	NYSE	NI	Fri, Jan 25, 2008	18.47	18.61	17.86	17.97
3945	NYSE	NI	Thu, Jan 24, 2008	18.61	18.74	18.29	18.34
3944	NYSE	NI	Wed, Jan 23, 2008	17.03	18.65	16.82	18.61
3943	NYSE	NI	Tue, Jan 22, 2008	17.25	17.58	16.78	17.51
3942	NYSE	NI	Fri, Jan 18, 2008	18.25	18.39	17.67	17.74
3941	NYSE	NI	Thu, Jan 17, 2008	18.55	18.62	18.19	18.22
3940	NYSE	NI	Wed, Jan 16, 2008	18.78	18.99	18.61	18.61
3939	NYSE	NI	Tue, Jan 15, 2008	19.09	19.16	18.76	18.79
3938	NYSE	NI	Mon, Jan 14, 2008	19.27	19.36	19.10	19.16
3937	NYSE	NI	Fri, Jan 11, 2008	18.94	19.41	18.91	19.24
3936	NYSE	NI	Thu, Jan 10, 2008	18.98	19.22	18.86	19.09
3935	NYSE	NI	Wed, Jan 9, 2008	18.92	19.15	18.71	19.15
3934	NYSE	NI	Tue, Jan 8, 2008	19.10	19.27	18.86	18.86
3933	NYSE	NI	Mon, Jan 7, 2008	18.70	19.15	18.69	19.04
3932	NYSE	NI	Fri, Jan 4, 2008	18.87	18.93	18.62	18.62
3931	NYSE	NI	Thu, Jan 3, 2008	18.90	19.09	18.84	18.88
3930	NYSE	NI	Wed, Jan 2, 2008	18.72	19.22	18.70	18.88
3929	NYSE	NI	Mon, Dec 31, 2007	18.84	18.95	18.73	18.89
3928	NYSE	NI	Fri, Dec 28, 2007	18.69	18.93	18.63	18.86
3927	NYSE	NI	Thu, Dec 27, 2007	18.66	18.76	18.55	18.62
3926	NYSE	NI	Wed, Dec 26, 2007	18.73	18.84	18.61	18.65
3925	NYSE	NI	Mon, Dec 24, 2007	18.93	19.00	18.79	18.85
3924	NYSE	NI	Fri, Dec 21, 2007	18.54	18.99	18.45	18.88
3923	NYSE	NI	Thu, Dec 20, 2007	18.46	18.49	18.12	18.37
3922	NYSE	NI	Wed, Dec 19, 2007	18.74	18.74	18.28	18.36
3921	NYSE	NI	Tue, Dec 18, 2007	18.65	18.71	18.39	18.56
3920	NYSE	NI	Mon, Dec 17, 2007	18.86	18.86	18.49	18.55
3919	NYSE	NI	Fri, Dec 14, 2007	19.35	19.36	18.90	18.90
3918	NYSE	NI	Thu, Dec 13, 2007	19.00	19.37	18.89	19.35
3917	NYSE	NI	Wed, Dec 12, 2007	19.27	19.47	18.85	19.12
3916	NYSE	NI	Tue, Dec 11, 2007	19.30	19.36	18.91	18.92
3915	NYSE	NI	Mon, Dec 10, 2007	19.20	19.31	19.00	19.31
3914	NYSE	NI	Fri, Dec 7, 2007	19.05	19.24	19.01	19.12
3913	NYSE	NI	Thu, Dec 6, 2007	18.74	19.07	18.56	19.05
3912	NYSE	NI	Wed, Dec 5, 2007	18.61	18.75	18.54	18.75
3911	NYSE	NI	Tue, Dec 4, 2007	18.45	18.63	18.31	18.48
3910	NYSE	NI	Mon, Dec 3, 2007	18.70	18.70	18.38	18.52
3909	NYSE	NI	Fri, Nov 30, 2007	18.50	18.51	18.29	18.51
3908	NYSE	NI	Thu, Nov 29, 2007	18.33	18.44	18.15	18.27
3907	NYSE	NI	Wed, Nov 28, 2007	18.03	18.38	18.03	18.38
3906	NYSE	NI	Tue, Nov 27, 2007	17.93	18.11	17.79	18.03
3905	NYSE	NI	Mon, Nov 26, 2007	18.27	18.38	17.84	17.87
3904	NYSE	NI	Fri, Nov 23, 2007	18.08	18.33	17.96	18.31
3903	NYSE	NI	Wed, Nov 21, 2007	17.88	18.29	17.87	18.00
3902	NYSE	NI	Tue, Nov 20, 2007	17.95	18.07	17.72	17.99
3901	NYSE	NI	Mon, Nov 19, 2007	17.83	18.02	17.78	17.92
3900	NYSE	NI	Fri, Nov 16, 2007	18.04	18.04	17.67	17.97
3899	NYSE	NI	Thu, Nov 15, 2007	18.00	18.06	17.83	17.96
3898	NYSE	NI	Wed, Nov 14, 2007	18.06	18.12	17.84	17.96
3897	NYSE	NI	Tue, Nov 13, 2007	17.90	18.06	17.61	17.99
3896	NYSE	NI	Mon, Nov 12, 2007	17.87	18.10	17.80	17.89
3895	NYSE	NI	Fri, Nov 9, 2007	17.91	18.10	17.74	17.92
3894	NYSE	NI	Thu, Nov 8, 2007	17.53	18.12	17.53	18.10
3893	NYSE	NI	Wed, Nov 7, 2007	18.20	18.24	17.49	17.51
3892	NYSE	NI	Tue, Nov 6, 2007	18.27	18.33	17.96	18.20
3891	NYSE	NI	Mon, Nov 5, 2007	18.50	18.85	18.08	18.26
3890	NYSE	NI	Fri, Nov 2, 2007	19.00	19.17	18.34	18.63
3889	NYSE	NI	Thu, Nov 1, 2007	20.23	20.35	19.92	19.96
3888	NYSE	NI	Wed, Oct 31, 2007	20.25	20.49	20.12	20.45
3887	NYSE	NI	Tue, Oct 30, 2007	19.70	20.25	19.65	20.12
3886	NYSE	NI	Mon, Oct 29, 2007	19.75	19.85	19.64	19.80
3885	NYSE	NI	Fri, Oct 26, 2007	19.83	19.98	19.65	19.98
3884	NYSE	NI	Thu, Oct 25, 2007	19.60	19.87	19.55	19.85
3883	NYSE	NI	Wed, Oct 24, 2007	19.49	19.62	19.24	19.62
3882	NYSE	NI	Tue, Oct 23, 2007	19.73	19.84	19.32	19.49
3881	NYSE	NI	Mon, Oct 22, 2007	19.57	19.76	19.47	19.70
3880	NYSE	NI	Fri, Oct 19, 2007	19.98	20.20	19.60	19.64
3879	NYSE	NI	Thu, Oct 18, 2007	20.09	20.27	20.04	20.08
3878	NYSE	NI	Wed, Oct 17, 2007	20.19	20.41	19.95	20.14
3877	NYSE	NI	Tue, Oct 16, 2007	20.35	20.40	20.06	20.10
3876	NYSE	NI	Mon, Oct 15, 2007	20.56	20.63	20.12	20.33
3875	NYSE	NI	Fri, Oct 12, 2007	20.59	20.70	20.38	20.54
3874	NYSE	NI	Thu, Oct 11, 2007	20.73	20.82	20.48	20.56
3873	NYSE	NI	Wed, Oct 10, 2007	20.70	20.79	20.41	20.56
3872	NYSE	NI	Tue, Oct 9, 2007	20.17	20.64	20.04	20.63
3871	NYSE	NI	Mon, Oct 8, 2007	19.92	20.15	19.91	20.08
3870	NYSE	NI	Fri, Oct 5, 2007	19.70	20.07	19.58	19.90
3869	NYSE	NI	Thu, Oct 4, 2007	19.57	19.60	19.50	19.56
3868	NYSE	NI	Wed, Oct 3, 2007	19.48	19.61	19.41	19.48
3867	NYSE	NI	Tue, Oct 2, 2007	19.57	19.64	19.45	19.60
3866	NYSE	NI	Mon, Oct 1, 2007	19.31	19.60	19.10	19.54
3865	NYSE	NI	Fri, Sep 28, 2007	19.28	19.43	19.09	19.14
3864	NYSE	NI	Thu, Sep 27, 2007	19.47	19.54	19.30	19.38
3863	NYSE	NI	Wed, Sep 26, 2007	19.41	19.51	19.31	19.43
3862	NYSE	NI	Tue, Sep 25, 2007	19.41	19.52	19.18	19.26
3861	NYSE	NI	Mon, Sep 24, 2007	19.47	19.64	19.41	19.43
3860	NYSE	NI	Fri, Sep 21, 2007	19.47	19.67	19.30	19.40
3859	NYSE	NI	Thu, Sep 20, 2007	19.70	19.73	19.34	19.45
3858	NYSE	NI	Wed, Sep 19, 2007	19.60	19.72	19.52	19.69
3857	NYSE	NI	Tue, Sep 18, 2007	19.15	19.52	19.03	19.49
3856	NYSE	NI	Mon, Sep 17, 2007	19.06	19.16	18.88	19.04
3855	NYSE	NI	Fri, Sep 14, 2007	19.00	19.24	18.96	19.17
3854	NYSE	NI	Thu, Sep 13, 2007	19.47	19.47	19.03	19.11
3853	NYSE	NI	Wed, Sep 12, 2007	19.00	19.49	18.95	19.32
3852	NYSE	NI	Tue, Sep 11, 2007	18.80	19.08	18.67	19.01
3851	NYSE	NI	Mon, Sep 10, 2007	18.82	18.90	18.63	18.71
3850	NYSE	NI	Fri, Sep 7, 2007	18.92	18.92	18.63	18.72
3849	NYSE	NI	Thu, Sep 6, 2007	18.97	18.97	18.64	18.92
3848	NYSE	NI	Wed, Sep 5, 2007	18.91	18.95	18.67	18.85
3847	NYSE	NI	Tue, Sep 4, 2007	18.84	19.20	18.82	19.07
3846	NYSE	NI	Fri, Aug 31, 2007	18.97	19.07	18.63	18.84
3845	NYSE	NI	Thu, Aug 30, 2007	18.68	18.86	18.58	18.80
3844	NYSE	NI	Wed, Aug 29, 2007	18.85	18.91	18.48	18.89
3843	NYSE	NI	Tue, Aug 28, 2007	19.26	19.31	18.63	18.65
3842	NYSE	NI	Mon, Aug 27, 2007	19.92	19.92	19.19	19.20
3841	NYSE	NI	Fri, Aug 24, 2007	19.59	19.89	19.42	19.85
3840	NYSE	NI	Thu, Aug 23, 2007	19.40	19.58	19.24	19.51
3839	NYSE	NI	Wed, Aug 22, 2007	19.11	19.26	19.03	19.22
3838	NYSE	NI	Tue, Aug 21, 2007	18.80	19.28	18.72	19.12
3837	NYSE	NI	Mon, Aug 20, 2007	19.00	19.15	18.48	18.76
3836	NYSE	NI	Fri, Aug 17, 2007	18.84	19.12	18.24	18.92
3835	NYSE	NI	Thu, Aug 16, 2007	18.28	18.60	17.71	18.47
3834	NYSE	NI	Wed, Aug 15, 2007	18.63	19.22	18.35	18.40
3833	NYSE	NI	Tue, Aug 14, 2007	18.65	18.80	18.26	18.53
3832	NYSE	NI	Mon, Aug 13, 2007	19.53	19.78	18.51	18.55
3831	NYSE	NI	Fri, Aug 10, 2007	18.13	19.51	17.95	19.40
3830	NYSE	NI	Thu, Aug 9, 2007	18.75	18.80	17.58	18.15
3829	NYSE	NI	Wed, Aug 8, 2007	19.15	19.39	18.67	18.89
3828	NYSE	NI	Tue, Aug 7, 2007	19.07	19.29	18.71	19.19
3827	NYSE	NI	Mon, Aug 6, 2007	19.25	19.27	18.30	19.21
3826	NYSE	NI	Fri, Aug 3, 2007	20.45	20.55	18.97	18.97
3825	NYSE	NI	Thu, Aug 2, 2007	19.58	21.16	19.35	20.31
3824	NYSE	NI	Wed, Aug 1, 2007	19.10	19.67	19.05	19.59
3823	NYSE	NI	Tue, Jul 31, 2007	19.65	19.66	19.06	19.07
3822	NYSE	NI	Mon, Jul 30, 2007	19.20	19.85	19.17	19.48
3821	NYSE	NI	Fri, Jul 27, 2007	19.89	20.00	19.22	19.23
3820	NYSE	NI	Thu, Jul 26, 2007	20.57	20.57	19.51	19.98
3819	NYSE	NI	Wed, Jul 25, 2007	20.33	20.49	19.99	20.36
3818	NYSE	NI	Tue, Jul 24, 2007	20.86	21.00	20.21	20.28
3817	NYSE	NI	Mon, Jul 23, 2007	21.26	21.47	21.08	21.18
3816	NYSE	NI	Fri, Jul 20, 2007	21.48	21.68	21.06	21.08
3815	NYSE	NI	Thu, Jul 19, 2007	20.69	21.49	20.69	21.44
3814	NYSE	NI	Wed, Jul 18, 2007	20.97	21.16	20.85	21.04
3813	NYSE	NI	Tue, Jul 17, 2007	20.92	21.14	20.82	20.97
3812	NYSE	NI	Mon, Jul 16, 2007	21.17	21.22	20.93	20.96
3811	NYSE	NI	Fri, Jul 13, 2007	21.00	21.26	20.95	21.24
3810	NYSE	NI	Thu, Jul 12, 2007	21.05	21.12	20.89	21.08
3809	NYSE	NI	Wed, Jul 11, 2007	20.77	21.03	20.69	20.89
3808	NYSE	NI	Tue, Jul 10, 2007	20.63	20.91	20.59	20.70
3807	NYSE	NI	Mon, Jul 9, 2007	20.85	21.00	20.80	20.85
3806	NYSE	NI	Fri, Jul 6, 2007	20.72	20.99	20.59	20.85
3805	NYSE	NI	Thu, Jul 5, 2007	21.13	21.14	20.60	20.81
3804	NYSE	NI	Tue, Jul 3, 2007	20.77	21.21	20.77	21.08
3803	NYSE	NI	Mon, Jul 2, 2007	20.87	21.13	20.87	21.12
3802	NYSE	NI	Fri, Jun 29, 2007	20.74	20.88	20.56	20.71
3801	NYSE	NI	Thu, Jun 28, 2007	20.50	20.83	20.39	20.65
3800	NYSE	NI	Wed, Jun 27, 2007	19.91	20.52	19.90	20.49
3799	NYSE	NI	Tue, Jun 26, 2007	20.62	21.13	20.35	20.37
3798	NYSE	NI	Mon, Jun 25, 2007	21.00	21.00	20.48	20.63
3797	NYSE	NI	Fri, Jun 22, 2007	20.98	20.98	20.42	20.60
3796	NYSE	NI	Thu, Jun 21, 2007	20.87	21.13	20.75	20.98
3795	NYSE	NI	Wed, Jun 20, 2007	21.38	21.49	20.86	20.86
3794	NYSE	NI	Tue, Jun 19, 2007	20.62	21.49	20.61	21.32
3793	NYSE	NI	Mon, Jun 18, 2007	21.55	21.60	21.36	21.45
3792	NYSE	NI	Fri, Jun 15, 2007	21.30	21.55	21.25	21.50
3791	NYSE	NI	Thu, Jun 14, 2007	21.24	21.33	21.09	21.20
3790	NYSE	NI	Wed, Jun 13, 2007	21.15	21.32	20.98	21.24
3789	NYSE	NI	Tue, Jun 12, 2007	20.91	21.40	20.90	21.08
3788	NYSE	NI	Mon, Jun 11, 2007	21.05	21.49	21.00	21.39
3787	NYSE	NI	Fri, Jun 8, 2007	20.96	21.27	20.70	21.05
3786	NYSE	NI	Thu, Jun 7, 2007	21.68	21.69	20.88	20.95
3785	NYSE	NI	Wed, Jun 6, 2007	21.70	21.85	21.50	21.64
3784	NYSE	NI	Tue, Jun 5, 2007	21.91	21.97	21.68	21.76
3783	NYSE	NI	Mon, Jun 4, 2007	21.90	22.09	21.84	21.97
3782	NYSE	NI	Fri, Jun 1, 2007	22.15	22.31	21.99	22.03
3781	NYSE	NI	Thu, May 31, 2007	22.50	22.50	22.06	22.21
3780	NYSE	NI	Wed, May 30, 2007	23.73	23.73	21.38	22.07
3779	NYSE	NI	Tue, May 29, 2007	23.89	24.11	23.84	23.94
3778	NYSE	NI	Fri, May 25, 2007	24.04	24.14	23.57	23.91
3777	NYSE	NI	Thu, May 24, 2007	24.65	24.69	23.89	23.96
3776	NYSE	NI	Wed, May 23, 2007	25.25	25.27	24.58	24.65
3775	NYSE	NI	Tue, May 22, 2007	25.22	25.37	25.07	25.20
3774	NYSE	NI	Mon, May 21, 2007	25.32	25.36	25.04	25.15
3773	NYSE	NI	Fri, May 18, 2007	25.02	25.37	25.02	25.36
3772	NYSE	NI	Thu, May 17, 2007	25.05	25.20	24.92	24.92
3771	NYSE	NI	Wed, May 16, 2007	25.08	25.18	24.94	25.04
3770	NYSE	NI	Tue, May 15, 2007	25.07	25.39	24.98	25.01
3769	NYSE	NI	Mon, May 14, 2007	24.98	25.13	24.93	25.09
3768	NYSE	NI	Fri, May 11, 2007	24.80	24.94	24.70	24.88
3767	NYSE	NI	Thu, May 10, 2007	25.09	25.10	24.75	24.75
3766	NYSE	NI	Wed, May 9, 2007	25.10	25.25	24.98	25.09
3765	NYSE	NI	Tue, May 8, 2007	25.28	25.34	25.03	25.10
3764	NYSE	NI	Mon, May 7, 2007	25.15	25.35	25.03	25.30
3763	NYSE	NI	Fri, May 4, 2007	25.24	25.43	24.94	25.03
3762	NYSE	NI	Thu, May 3, 2007	25.00	25.14	24.90	25.08
3761	NYSE	NI	Wed, May 2, 2007	24.75	25.04	24.66	25.00
3760	NYSE	NI	Tue, May 1, 2007	24.66	24.80	24.48	24.80
3759	NYSE	NI	Mon, Apr 30, 2007	24.91	24.93	24.55	24.59
3758	NYSE	NI	Fri, Apr 27, 2007	24.94	25.01	24.83	24.89
3757	NYSE	NI	Thu, Apr 26, 2007	24.87	25.04	24.84	24.92
3756	NYSE	NI	Wed, Apr 25, 2007	24.79	25.23	24.74	25.15
3755	NYSE	NI	Tue, Apr 24, 2007	24.78	24.80	24.58	24.62
3754	NYSE	NI	Mon, Apr 23, 2007	24.85	24.94	24.73	24.77
3753	NYSE	NI	Fri, Apr 20, 2007	24.76	24.94	24.72	24.80
3752	NYSE	NI	Thu, Apr 19, 2007	24.31	25.09	24.31	24.76
3751	NYSE	NI	Wed, Apr 18, 2007	24.87	24.92	24.77	24.79
3750	NYSE	NI	Tue, Apr 17, 2007	24.78	24.89	24.71	24.87
3749	NYSE	NI	Mon, Apr 16, 2007	25.07	25.07	24.71	24.77
3748	NYSE	NI	Fri, Apr 13, 2007	24.82	25.01	24.72	25.01
3747	NYSE	NI	Thu, Apr 12, 2007	24.93	24.99	24.68	24.82
3746	NYSE	NI	Wed, Apr 11, 2007	25.08	25.08	24.85	24.93
3745	NYSE	NI	Tue, Apr 10, 2007	24.99	25.10	24.99	25.03
3744	NYSE	NI	Mon, Apr 9, 2007	24.83	25.10	24.83	25.04
3743	NYSE	NI	Thu, Apr 5, 2007	24.74	24.86	24.69	24.85
3742	NYSE	NI	Wed, Apr 4, 2007	24.86	24.97	24.72	24.76
3741	NYSE	NI	Tue, Apr 3, 2007	24.91	25.04	24.84	24.85
3740	NYSE	NI	Mon, Apr 2, 2007	24.43	24.90	24.39	24.90
3739	NYSE	NI	Fri, Mar 30, 2007	24.61	24.80	24.22	24.44
3738	NYSE	NI	Thu, Mar 29, 2007	24.55	24.64	24.38	24.62
3737	NYSE	NI	Wed, Mar 28, 2007	24.52	24.71	24.43	24.43
3736	NYSE	NI	Tue, Mar 27, 2007	24.30	24.56	24.15	24.52
3735	NYSE	NI	Mon, Mar 26, 2007	24.33	24.44	24.15	24.41
3734	NYSE	NI	Fri, Mar 23, 2007	24.25	24.40	24.14	24.35
3733	NYSE	NI	Thu, Mar 22, 2007	24.30	24.36	24.19	24.27
3732	NYSE	NI	Wed, Mar 21, 2007	24.17	24.36	24.00	24.24
3731	NYSE	NI	Tue, Mar 20, 2007	23.95	24.24	23.86	24.20
3730	NYSE	NI	Mon, Mar 19, 2007	23.85	24.01	23.77	23.91
3729	NYSE	NI	Fri, Mar 16, 2007	23.92	24.00	23.74	23.76
3728	NYSE	NI	Thu, Mar 15, 2007	23.49	23.96	23.42	23.88
3727	NYSE	NI	Wed, Mar 14, 2007	23.50	23.61	23.20	23.52
3726	NYSE	NI	Tue, Mar 13, 2007	23.65	23.83	23.40	23.44
3725	NYSE	NI	Mon, Mar 12, 2007	23.51	23.80	23.45	23.80
3724	NYSE	NI	Fri, Mar 9, 2007	23.50	23.60	23.38	23.55
3723	NYSE	NI	Thu, Mar 8, 2007	23.55	23.65	23.40	23.44
3722	NYSE	NI	Wed, Mar 7, 2007	23.61	23.70	23.39	23.42
3721	NYSE	NI	Tue, Mar 6, 2007	23.37	23.69	23.22	23.65
3720	NYSE	NI	Mon, Mar 5, 2007	23.46	23.46	23.19	23.30
3719	NYSE	NI	Fri, Mar 2, 2007	23.75	23.80	23.38	23.54
3718	NYSE	NI	Thu, Mar 1, 2007	23.54	24.02	23.54	23.83
3717	NYSE	NI	Wed, Feb 28, 2007	23.99	24.20	23.67	23.79
3716	NYSE	NI	Tue, Feb 27, 2007	24.49	24.63	23.77	23.93
3715	NYSE	NI	Mon, Feb 26, 2007	24.40	24.80	24.35	24.48
3714	NYSE	NI	Fri, Feb 23, 2007	24.57	24.62	24.15	24.30
3713	NYSE	NI	Thu, Feb 22, 2007	24.41	24.44	24.15	24.29
3712	NYSE	NI	Wed, Feb 21, 2007	24.48	24.56	24.16	24.33
3711	NYSE	NI	Tue, Feb 20, 2007	24.31	24.63	24.18	24.58
3710	NYSE	NI	Fri, Feb 16, 2007	24.47	24.52	24.25	24.31
3709	NYSE	NI	Thu, Feb 15, 2007	24.62	24.62	24.42	24.47
3708	NYSE	NI	Wed, Feb 14, 2007	24.42	24.74	24.42	24.59
3707	NYSE	NI	Tue, Feb 13, 2007	24.29	24.50	24.23	24.40
3706	NYSE	NI	Mon, Feb 12, 2007	23.87	24.43	23.87	24.17
3705	NYSE	NI	Fri, Feb 9, 2007	24.33	24.54	24.23	24.35
3704	NYSE	NI	Thu, Feb 8, 2007	24.11	24.42	24.07	24.32
3703	NYSE	NI	Wed, Feb 7, 2007	24.05	24.13	23.96	24.10
3702	NYSE	NI	Tue, Feb 6, 2007	24.01	24.20	23.93	24.05
3701	NYSE	NI	Mon, Feb 5, 2007	23.90	24.07	23.76	23.95
3700	NYSE	NI	Fri, Feb 2, 2007	23.94	24.02	23.86	23.94
3699	NYSE	NI	Thu, Feb 1, 2007	23.80	23.93	23.79	23.90
3698	NYSE	NI	Wed, Jan 31, 2007	23.83	23.87	23.53	23.80
3697	NYSE	NI	Tue, Jan 30, 2007	23.79	23.93	23.66	23.83
3696	NYSE	NI	Mon, Jan 29, 2007	24.10	24.21	23.79	23.81
3695	NYSE	NI	Fri, Jan 26, 2007	24.42	24.42	23.88	24.20
3694	NYSE	NI	Thu, Jan 25, 2007	23.78	24.02	23.70	23.95
3693	NYSE	NI	Wed, Jan 24, 2007	23.42	23.72	23.40	23.71
3692	NYSE	NI	Tue, Jan 23, 2007	23.22	23.52	23.09	23.42
3691	NYSE	NI	Mon, Jan 22, 2007	23.24	23.31	23.04	23.22
3690	NYSE	NI	Fri, Jan 19, 2007	23.32	23.39	23.11	23.28
3689	NYSE	NI	Thu, Jan 18, 2007	23.62	23.65	23.35	23.40
3688	NYSE	NI	Wed, Jan 17, 2007	23.64	23.75	23.52	23.56
3687	NYSE	NI	Tue, Jan 16, 2007	23.54	23.79	23.50	23.64
3686	NYSE	NI	Fri, Jan 12, 2007	23.70	23.84	23.55	23.58
3685	NYSE	NI	Thu, Jan 11, 2007	23.80	23.84	23.65	23.67
3684	NYSE	NI	Wed, Jan 10, 2007	23.53	23.84	23.47	23.76
3683	NYSE	NI	Tue, Jan 9, 2007	23.55	23.67	23.44	23.60
3682	NYSE	NI	Mon, Jan 8, 2007	23.57	23.78	23.37	23.53
3681	NYSE	NI	Fri, Jan 5, 2007	24.13	24.13	23.49	23.57
3680	NYSE	NI	Thu, Jan 4, 2007	24.27	24.41	24.10	24.18
3679	NYSE	NI	Wed, Jan 3, 2007	24.10	24.49	24.10	24.27
3678	NYSE	NI	Fri, Dec 29, 2006	24.10	24.24	24.05	24.10
3677	NYSE	NI	Thu, Dec 28, 2006	24.37	24.49	24.10	24.15
3676	NYSE	NI	Wed, Dec 27, 2006	24.50	24.53	24.30	24.36
3675	NYSE	NI	Tue, Dec 26, 2006	24.14	24.31	23.99	24.30
3674	NYSE	NI	Fri, Dec 22, 2006	24.05	24.12	23.86	24.07
3673	NYSE	NI	Thu, Dec 21, 2006	23.72	28.03	23.72	23.96
3672	NYSE	NI	Wed, Dec 20, 2006	24.11	24.22	23.97	24.00
3671	NYSE	NI	Tue, Dec 19, 2006	24.22	24.27	24.02	24.16
3670	NYSE	NI	Mon, Dec 18, 2006	24.35	24.35	24.13	24.14
3669	NYSE	NI	Fri, Dec 15, 2006	24.55	24.55	24.31	24.35
3668	NYSE	NI	Thu, Dec 14, 2006	24.48	24.73	24.46	24.54
3667	NYSE	NI	Wed, Dec 13, 2006	24.45	24.50	24.38	24.46
3666	NYSE	NI	Tue, Dec 12, 2006	24.32	24.45	24.25	24.35
3665	NYSE	NI	Mon, Dec 11, 2006	24.37	24.47	24.22	24.34
3664	NYSE	NI	Fri, Dec 8, 2006	24.63	24.65	24.37	24.39
3663	NYSE	NI	Thu, Dec 7, 2006	24.66	24.75	24.49	24.56
3662	NYSE	NI	Wed, Dec 6, 2006	24.80	24.80	24.62	24.65
3661	NYSE	NI	Tue, Dec 5, 2006	24.49	24.80	24.45	24.77
3660	NYSE	NI	Mon, Dec 4, 2006	24.43	24.64	24.39	24.53
3659	NYSE	NI	Fri, Dec 1, 2006	24.55	24.73	24.33	24.43
3658	NYSE	NI	Thu, Nov 30, 2006	24.50	24.76	24.45	24.66
3657	NYSE	NI	Wed, Nov 29, 2006	23.95	24.60	23.80	24.59
3656	NYSE	NI	Tue, Nov 28, 2006	23.52	23.94	23.52	23.89
3655	NYSE	NI	Mon, Nov 27, 2006	23.89	23.89	23.49	23.55
3654	NYSE	NI	Fri, Nov 24, 2006	23.73	23.94	23.72	23.88
3653	NYSE	NI	Wed, Nov 22, 2006	23.83	23.91	23.69	23.80
3652	NYSE	NI	Tue, Nov 21, 2006	23.91	23.97	23.77	23.90
3651	NYSE	NI	Mon, Nov 20, 2006	23.80	23.99	23.78	23.96
3650	NYSE	NI	Fri, Nov 17, 2006	23.86	24.00	23.83	23.88
3649	NYSE	NI	Thu, Nov 16, 2006	23.90	24.00	23.84	23.86
3648	NYSE	NI	Wed, Nov 15, 2006	23.88	24.01	23.78	23.90
3647	NYSE	NI	Tue, Nov 14, 2006	23.80	23.95	23.69	23.84
3646	NYSE	NI	Mon, Nov 13, 2006	23.92	24.05	23.80	23.81
3645	NYSE	NI	Fri, Nov 10, 2006	23.80	24.03	23.67	23.92
3644	NYSE	NI	Thu, Nov 9, 2006	23.75	23.92	23.68	23.80
3643	NYSE	NI	Wed, Nov 8, 2006	23.35	23.85	23.35	23.80
3642	NYSE	NI	Tue, Nov 7, 2006	23.30	23.53	23.30	23.44
3641	NYSE	NI	Mon, Nov 6, 2006	23.29	23.55	23.05	23.37
3640	NYSE	NI	Fri, Nov 3, 2006	23.79	23.79	23.37	23.63
3639	NYSE	NI	Thu, Nov 2, 2006	23.85	23.88	23.44	23.83
3638	NYSE	NI	Wed, Nov 1, 2006	23.37	23.46	23.15	23.28
3637	NYSE	NI	Tue, Oct 31, 2006	23.19	23.33	23.05	23.27
3636	NYSE	NI	Mon, Oct 30, 2006	23.11	23.24	23.10	23.12
3635	NYSE	NI	Fri, Oct 27, 2006	23.39	23.39	23.02	23.09
3634	NYSE	NI	Thu, Oct 26, 2006	23.60	23.66	23.46	23.55
3633	NYSE	NI	Wed, Oct 25, 2006	23.15	23.54	23.15	23.53
3632	NYSE	NI	Tue, Oct 24, 2006	23.14	23.23	23.03	23.20
3631	NYSE	NI	Mon, Oct 23, 2006	23.07	23.28	22.88	23.25
3630	NYSE	NI	Fri, Oct 20, 2006	23.00	23.11	22.92	23.06
3629	NYSE	NI	Thu, Oct 19, 2006	22.72	23.02	22.71	22.98
3628	NYSE	NI	Wed, Oct 18, 2006	22.46	22.81	22.44	22.80
3627	NYSE	NI	Tue, Oct 17, 2006	22.11	22.44	22.08	22.40
3626	NYSE	NI	Mon, Oct 16, 2006	22.01	22.20	21.95	22.04
3625	NYSE	NI	Fri, Oct 13, 2006	22.04	22.05	21.85	21.97
3624	NYSE	NI	Thu, Oct 12, 2006	21.84	22.04	21.75	22.03
3623	NYSE	NI	Wed, Oct 11, 2006	21.70	21.90	21.70	21.78
3622	NYSE	NI	Tue, Oct 10, 2006	21.69	21.72	21.56	21.70
3621	NYSE	NI	Mon, Oct 9, 2006	21.60	21.69	21.48	21.64
3620	NYSE	NI	Fri, Oct 6, 2006	21.79	21.88	21.57	21.62
3619	NYSE	NI	Thu, Oct 5, 2006	21.92	22.03	21.64	21.80
3618	NYSE	NI	Wed, Oct 4, 2006	21.86	22.00	21.68	21.92
3617	NYSE	NI	Tue, Oct 3, 2006	21.98	22.09	21.83	21.93
3616	NYSE	NI	Mon, Oct 2, 2006	21.75	22.02	21.75	21.97
3615	NYSE	NI	Fri, Sep 29, 2006	21.70	21.88	21.65	21.74
3614	NYSE	NI	Thu, Sep 28, 2006	21.68	21.76	21.57	21.62
3613	NYSE	NI	Wed, Sep 27, 2006	21.26	21.69	21.26	21.67
3612	NYSE	NI	Tue, Sep 26, 2006	21.37	21.45	21.27	21.35
3611	NYSE	NI	Mon, Sep 25, 2006	21.17	21.48	21.11	21.34
3610	NYSE	NI	Fri, Sep 22, 2006	21.14	21.21	21.02	21.11
3609	NYSE	NI	Thu, Sep 21, 2006	21.29	21.35	21.00	21.10
3608	NYSE	NI	Wed, Sep 20, 2006	21.32	21.39	21.22	21.33
3607	NYSE	NI	Tue, Sep 19, 2006	21.02	21.25	20.97	21.18
3606	NYSE	NI	Mon, Sep 18, 2006	21.07	21.10	20.89	21.02
3605	NYSE	NI	Fri, Sep 15, 2006	21.24	21.25	21.06	21.07
3604	NYSE	NI	Thu, Sep 14, 2006	21.19	21.31	21.11	21.12
3603	NYSE	NI	Wed, Sep 13, 2006	21.15	21.22	20.97	21.18
3602	NYSE	NI	Tue, Sep 12, 2006	21.24	21.26	21.01	21.10
3601	NYSE	NI	Mon, Sep 11, 2006	21.00	21.17	20.88	21.15
3600	NYSE	NI	Fri, Sep 8, 2006	21.04	21.11	20.99	21.04
3599	NYSE	NI	Thu, Sep 7, 2006	21.11	21.17	20.97	21.00
3598	NYSE	NI	Wed, Sep 6, 2006	21.10	21.28	21.06	21.14
3597	NYSE	NI	Tue, Sep 5, 2006	21.18	21.35	21.15	21.24
3596	NYSE	NI	Fri, Sep 1, 2006	21.21	21.42	21.17	21.22
3595	NYSE	NI	Thu, Aug 31, 2006	21.02	21.25	21.02	21.17
3594	NYSE	NI	Wed, Aug 30, 2006	21.07	21.15	21.00	21.00
3593	NYSE	NI	Tue, Aug 29, 2006	21.15	21.24	21.06	21.10
3592	NYSE	NI	Mon, Aug 28, 2006	21.03	21.31	21.03	21.16
3591	NYSE	NI	Fri, Aug 25, 2006	21.14	21.19	21.05	21.06
3590	NYSE	NI	Thu, Aug 24, 2006	21.07	21.17	21.00	21.14
3589	NYSE	NI	Wed, Aug 23, 2006	21.29	21.36	21.05	21.06
3588	NYSE	NI	Tue, Aug 22, 2006	21.33	21.38	21.23	21.28
3587	NYSE	NI	Mon, Aug 21, 2006	21.29	21.44	21.23	21.30
3586	NYSE	NI	Fri, Aug 18, 2006	21.20	21.36	21.10	21.29
3585	NYSE	NI	Thu, Aug 17, 2006	21.41	21.41	21.08	21.24
3584	NYSE	NI	Wed, Aug 16, 2006	21.60	21.65	21.33	21.37
3583	NYSE	NI	Tue, Aug 15, 2006	21.54	21.60	21.44	21.45
3582	NYSE	NI	Mon, Aug 14, 2006	21.55	21.55	21.42	21.47
3581	NYSE	NI	Fri, Aug 11, 2006	21.55	21.56	21.34	21.39
3580	NYSE	NI	Thu, Aug 10, 2006	21.45	21.58	21.20	21.51
3579	NYSE	NI	Wed, Aug 9, 2006	21.75	21.86	21.60	21.60
3578	NYSE	NI	Tue, Aug 8, 2006	21.75	21.84	21.55	21.65
3577	NYSE	NI	Mon, Aug 7, 2006	21.98	21.98	21.60	21.61
3576	NYSE	NI	Fri, Aug 4, 2006	22.09	22.13	21.94	22.12
3575	NYSE	NI	Thu, Aug 3, 2006	22.16	22.40	22.01	22.09
3574	NYSE	NI	Wed, Aug 2, 2006	21.85	22.45	21.79	22.26
3573	NYSE	NI	Tue, Aug 1, 2006	22.78	23.03	22.68	22.97
3572	NYSE	NI	Mon, Jul 31, 2006	22.97	23.10	22.73	22.75
3571	NYSE	NI	Fri, Jul 28, 2006	22.90	23.10	22.87	23.03
3570	NYSE	NI	Thu, Jul 27, 2006	22.94	23.04	22.82	22.89
3569	NYSE	NI	Wed, Jul 26, 2006	22.99	23.30	22.99	23.25
3568	NYSE	NI	Tue, Jul 25, 2006	23.10	23.28	23.05	23.10
3567	NYSE	NI	Mon, Jul 24, 2006	23.01	23.28	23.01	23.22
3566	NYSE	NI	Fri, Jul 21, 2006	23.20	23.20	22.80	23.01
3565	NYSE	NI	Thu, Jul 20, 2006	22.55	22.89	22.49	22.79
3564	NYSE	NI	Wed, Jul 19, 2006	22.25	22.60	22.19	22.59
3563	NYSE	NI	Tue, Jul 18, 2006	22.24	22.37	22.09	22.22
3562	NYSE	NI	Mon, Jul 17, 2006	22.23	22.32	22.15	22.25
3561	NYSE	NI	Fri, Jul 14, 2006	22.33	22.40	22.05	22.30
3560	NYSE	NI	Thu, Jul 13, 2006	22.38	22.38	22.11	22.26
3559	NYSE	NI	Wed, Jul 12, 2006	22.69	22.77	22.42	22.51
3558	NYSE	NI	Tue, Jul 11, 2006	22.56	22.73	22.50	22.69
3557	NYSE	NI	Mon, Jul 10, 2006	22.28	22.56	22.23	22.56
3556	NYSE	NI	Fri, Jul 7, 2006	21.98	22.40	21.95	22.28
3555	NYSE	NI	Thu, Jul 6, 2006	21.99	22.10	21.86	22.06
3554	NYSE	NI	Wed, Jul 5, 2006	21.85	22.03	21.81	22.03
3553	NYSE	NI	Mon, Jul 3, 2006	21.86	21.91	21.75	21.90
3552	NYSE	NI	Fri, Jun 30, 2006	21.96	22.07	21.76	21.84
3551	NYSE	NI	Thu, Jun 29, 2006	21.90	22.00	21.79	21.91
3550	NYSE	NI	Wed, Jun 28, 2006	21.78	21.88	21.73	21.85
3549	NYSE	NI	Tue, Jun 27, 2006	21.74	21.95	21.66	21.73
3548	NYSE	NI	Mon, Jun 26, 2006	21.86	22.08	21.75	21.82
3547	NYSE	NI	Fri, Jun 23, 2006	21.74	22.02	21.73	21.90
3546	NYSE	NI	Thu, Jun 22, 2006	21.81	21.83	21.59	21.81
3545	NYSE	NI	Wed, Jun 21, 2006	21.55	21.96	21.55	21.85
3544	NYSE	NI	Tue, Jun 20, 2006	21.62	21.87	21.47	21.56
3543	NYSE	NI	Mon, Jun 19, 2006	22.00	22.03	21.40	21.56
3542	NYSE	NI	Fri, Jun 16, 2006	21.85	22.05	21.80	21.94
3541	NYSE	NI	Thu, Jun 15, 2006	21.51	21.91	21.47	21.85
3540	NYSE	NI	Wed, Jun 14, 2006	21.53	21.58	21.36	21.52
3539	NYSE	NI	Tue, Jun 13, 2006	21.78	21.94	21.51	21.53
3538	NYSE	NI	Mon, Jun 12, 2006	21.96	22.06	21.70	21.77
3537	NYSE	NI	Fri, Jun 9, 2006	21.63	21.96	21.53	21.90
3536	NYSE	NI	Thu, Jun 8, 2006	21.53	21.72	21.37	21.68
3535	NYSE	NI	Wed, Jun 7, 2006	21.65	21.81	21.51	21.53
3534	NYSE	NI	Tue, Jun 6, 2006	21.68	21.74	21.25	21.63
3533	NYSE	NI	Mon, Jun 5, 2006	21.91	21.93	21.62	21.66
3532	NYSE	NI	Fri, Jun 2, 2006	21.87	21.99	21.70	21.91
3531	NYSE	NI	Thu, Jun 1, 2006	21.77	21.89	21.62	21.88
3530	NYSE	NI	Wed, May 31, 2006	21.23	21.84	21.23	21.77
3529	NYSE	NI	Tue, May 30, 2006	21.16	21.25	21.08	21.23
3528	NYSE	NI	Fri, May 26, 2006	21.29	21.32	21.07	21.22
3527	NYSE	NI	Thu, May 25, 2006	21.33	21.35	21.12	21.25
3526	NYSE	NI	Wed, May 24, 2006	21.04	21.28	20.76	21.23
3525	NYSE	NI	Tue, May 23, 2006	21.37	21.47	21.01	21.03
3524	NYSE	NI	Mon, May 22, 2006	21.24	21.53	21.17	21.36
3523	NYSE	NI	Fri, May 19, 2006	21.09	21.48	20.86	21.24
3522	NYSE	NI	Thu, May 18, 2006	20.96	21.14	20.90	20.90
3521	NYSE	NI	Wed, May 17, 2006	21.06	21.29	20.87	20.90
3520	NYSE	NI	Tue, May 16, 2006	21.60	21.60	21.28	21.31
3519	NYSE	NI	Mon, May 15, 2006	21.63	21.67	21.29	21.53
3518	NYSE	NI	Fri, May 12, 2006	21.70	21.76	21.43	21.62
3517	NYSE	NI	Thu, May 11, 2006	21.87	21.97	21.52	21.69
3516	NYSE	NI	Wed, May 10, 2006	21.70	22.00	21.69	21.95
3515	NYSE	NI	Tue, May 9, 2006	21.88	21.90	21.69	21.70
3514	NYSE	NI	Mon, May 8, 2006	21.89	21.97	21.76	21.96
3513	NYSE	NI	Fri, May 5, 2006	21.24	21.72	21.22	21.67
3512	NYSE	NI	Thu, May 4, 2006	21.21	21.37	21.18	21.19
3511	NYSE	NI	Wed, May 3, 2006	21.00	21.21	20.93	21.20
3510	NYSE	NI	Tue, May 2, 2006	20.83	21.11	20.81	21.10
3509	NYSE	NI	Mon, May 1, 2006	21.04	21.22	20.80	20.85
3508	NYSE	NI	Fri, Apr 28, 2006	21.00	21.18	20.80	21.11
3507	NYSE	NI	Thu, Apr 27, 2006	20.54	21.20	20.51	20.99
3506	NYSE	NI	Wed, Apr 26, 2006	20.56	20.72	20.43	20.54
3505	NYSE	NI	Tue, Apr 25, 2006	20.90	20.90	20.71	20.78
3504	NYSE	NI	Mon, Apr 24, 2006	20.78	20.91	20.69	20.89
3503	NYSE	NI	Fri, Apr 21, 2006	21.00	21.04	20.75	20.83
3502	NYSE	NI	Thu, Apr 20, 2006	20.81	20.95	20.76	20.87
3501	NYSE	NI	Wed, Apr 19, 2006	20.55	20.89	20.51	20.75
3500	NYSE	NI	Tue, Apr 18, 2006	20.13	20.69	20.12	20.62
3499	NYSE	NI	Mon, Apr 17, 2006	19.99	20.15	19.99	20.12
3498	NYSE	NI	Thu, Apr 13, 2006	20.09	20.15	20.00	20.04
3497	NYSE	NI	Wed, Apr 12, 2006	20.10	20.21	20.01	20.18
3496	NYSE	NI	Tue, Apr 11, 2006	20.20	20.23	20.03	20.12
3495	NYSE	NI	Mon, Apr 10, 2006	20.24	20.32	20.16	20.21
3494	NYSE	NI	Fri, Apr 7, 2006	20.48	20.60	20.12	20.22
3493	NYSE	NI	Thu, Apr 6, 2006	20.40	20.60	20.11	20.53
3492	NYSE	NI	Wed, Apr 5, 2006	20.72	20.91	20.57	20.88
3491	NYSE	NI	Tue, Apr 4, 2006	20.47	20.79	20.38	20.74
3490	NYSE	NI	Mon, Apr 3, 2006	20.19	20.57	20.19	20.52
3489	NYSE	NI	Fri, Mar 31, 2006	20.38	20.47	20.11	20.22
3488	NYSE	NI	Thu, Mar 30, 2006	20.46	20.57	20.22	20.42
3487	NYSE	NI	Wed, Mar 29, 2006	20.45	20.69	20.42	20.53
3486	NYSE	NI	Tue, Mar 28, 2006	20.52	20.63	20.31	20.46
3485	NYSE	NI	Mon, Mar 27, 2006	20.69	20.69	20.46	20.53
3484	NYSE	NI	Fri, Mar 24, 2006	20.73	20.81	20.59	20.72
3483	NYSE	NI	Thu, Mar 23, 2006	20.71	20.81	20.61	20.80
3482	NYSE	NI	Wed, Mar 22, 2006	20.57	20.81	20.53	20.78
3481	NYSE	NI	Tue, Mar 21, 2006	20.82	20.93	20.54	20.67
3480	NYSE	NI	Mon, Mar 20, 2006	20.93	21.04	20.83	20.91
3479	NYSE	NI	Fri, Mar 17, 2006	21.12	21.15	20.90	21.00
3478	NYSE	NI	Thu, Mar 16, 2006	20.78	21.04	20.77	21.00
3477	NYSE	NI	Wed, Mar 15, 2006	20.62	20.80	20.59	20.79
3476	NYSE	NI	Tue, Mar 14, 2006	20.24	20.63	20.21	20.62
3475	NYSE	NI	Mon, Mar 13, 2006	20.30	20.51	20.28	20.34
3474	NYSE	NI	Fri, Mar 10, 2006	20.04	20.31	19.99	20.30
3473	NYSE	NI	Thu, Mar 9, 2006	20.05	20.20	19.94	20.05
3472	NYSE	NI	Wed, Mar 8, 2006	19.89	20.17	19.76	20.06
3471	NYSE	NI	Tue, Mar 7, 2006	20.05	20.15	19.79	19.95
3470	NYSE	NI	Mon, Mar 6, 2006	20.18	20.19	20.02	20.12
3469	NYSE	NI	Fri, Mar 3, 2006	20.12	20.27	20.05	20.24
3468	NYSE	NI	Thu, Mar 2, 2006	20.38	20.38	20.21	20.24
3467	NYSE	NI	Wed, Mar 1, 2006	20.53	20.64	20.30	20.44
3466	NYSE	NI	Tue, Feb 28, 2006	20.61	20.80	20.42	20.53
3465	NYSE	NI	Mon, Feb 27, 2006	20.71	20.82	20.63	20.68
3464	NYSE	NI	Fri, Feb 24, 2006	20.63	20.77	20.57	20.71
3463	NYSE	NI	Thu, Feb 23, 2006	20.98	21.10	20.70	20.72
3462	NYSE	NI	Wed, Feb 22, 2006	21.10	21.15	20.98	21.04
3461	NYSE	NI	Tue, Feb 21, 2006	20.86	21.08	20.82	20.98
3460	NYSE	NI	Fri, Feb 17, 2006	20.53	20.97	20.46	20.81
3459	NYSE	NI	Thu, Feb 16, 2006	20.23	20.53	20.23	20.53
3458	NYSE	NI	Wed, Feb 15, 2006	20.43	20.67	20.26	20.29
3457	NYSE	NI	Tue, Feb 14, 2006	20.42	20.50	20.18	20.48
3456	NYSE	NI	Mon, Feb 13, 2006	20.54	20.78	20.43	20.50
3455	NYSE	NI	Fri, Feb 10, 2006	20.69	20.87	20.60	20.65
3454	NYSE	NI	Thu, Feb 9, 2006	20.65	20.85	20.62	20.79
3453	NYSE	NI	Wed, Feb 8, 2006	20.50	20.65	20.45	20.65
3452	NYSE	NI	Tue, Feb 7, 2006	20.27	20.54	20.25	20.50
3451	NYSE	NI	Mon, Feb 6, 2006	19.85	20.34	19.78	20.27
3450	NYSE	NI	Fri, Feb 3, 2006	19.88	20.01	19.51	19.88
3449	NYSE	NI	Thu, Feb 2, 2006	20.16	20.23	19.76	20.01
3448	NYSE	NI	Wed, Feb 1, 2006	20.45	20.48	20.20	20.23
3447	NYSE	NI	Tue, Jan 31, 2006	20.40	20.70	20.18	20.53
3446	NYSE	NI	Mon, Jan 30, 2006	20.58	20.67	20.10	20.25
3445	NYSE	NI	Fri, Jan 27, 2006	20.80	20.96	20.49	20.53
3444	NYSE	NI	Thu, Jan 26, 2006	21.13	21.14	20.93	21.08
3443	NYSE	NI	Wed, Jan 25, 2006	21.08	21.19	20.88	20.98
3442	NYSE	NI	Tue, Jan 24, 2006	20.90	21.13	20.85	21.08
3441	NYSE	NI	Mon, Jan 23, 2006	21.07	21.21	20.84	20.90
3440	NYSE	NI	Fri, Jan 20, 2006	21.53	21.54	21.12	21.14
3439	NYSE	NI	Thu, Jan 19, 2006	21.24	21.32	21.15	21.28
3438	NYSE	NI	Wed, Jan 18, 2006	21.11	21.36	21.06	21.25
3437	NYSE	NI	Tue, Jan 17, 2006	20.86	21.13	20.85	21.11
3436	NYSE	NI	Fri, Jan 13, 2006	20.93	21.01	20.83	21.00
3435	NYSE	NI	Thu, Jan 12, 2006	20.92	21.09	20.84	21.01
3434	NYSE	NI	Wed, Jan 11, 2006	20.91	21.05	20.75	21.04
3433	NYSE	NI	Tue, Jan 10, 2006	20.81	21.00	20.80	20.91
3432	NYSE	NI	Mon, Jan 9, 2006	21.02	21.11	20.80	20.97
3431	NYSE	NI	Fri, Jan 6, 2006	21.08	21.16	20.90	21.11
3430	NYSE	NI	Thu, Jan 5, 2006	21.02	21.22	20.81	20.87
3429	NYSE	NI	Wed, Jan 4, 2006	21.28	21.33	20.72	21.22
3428	NYSE	NI	Tue, Jan 3, 2006	20.99	21.34	20.72	21.33
3427	NYSE	NI	Fri, Dec 30, 2005	20.63	20.89	20.44	20.86
3426	NYSE	NI	Thu, Dec 29, 2005	21.00	21.30	20.78	20.84
3425	NYSE	NI	Wed, Dec 28, 2005	21.06	21.10	20.72	21.00
3424	NYSE	NI	Tue, Dec 27, 2005	21.18	21.28	20.95	20.96
3423	NYSE	NI	Fri, Dec 23, 2005	21.14	21.28	21.09	21.15
3422	NYSE	NI	Thu, Dec 22, 2005	21.40	21.51	21.12	21.24
3421	NYSE	NI	Wed, Dec 21, 2005	21.57	21.65	21.28	21.35
3420	NYSE	NI	Tue, Dec 20, 2005	21.60	21.83	21.40	21.47
3419	NYSE	NI	Mon, Dec 19, 2005	21.97	22.00	21.64	21.67
3418	NYSE	NI	Fri, Dec 16, 2005	22.09	22.10	21.87	21.96
3417	NYSE	NI	Thu, Dec 15, 2005	21.57	21.91	21.35	21.90
3416	NYSE	NI	Wed, Dec 14, 2005	21.27	21.69	21.27	21.63
3415	NYSE	NI	Tue, Dec 13, 2005	21.22	21.39	21.15	21.30
3414	NYSE	NI	Mon, Dec 12, 2005	21.38	21.50	21.21	21.28
3413	NYSE	NI	Fri, Dec 9, 2005	21.16	21.53	21.16	21.31
3412	NYSE	NI	Thu, Dec 8, 2005	21.20	21.50	21.15	21.20
3411	NYSE	NI	Wed, Dec 7, 2005	21.25	21.48	21.20	21.22
3410	NYSE	NI	Tue, Dec 6, 2005	21.41	21.56	21.27	21.27
3409	NYSE	NI	Mon, Dec 5, 2005	21.44	21.55	21.23	21.39
3408	NYSE	NI	Fri, Dec 2, 2005	21.55	21.63	21.40	21.56
3407	NYSE	NI	Thu, Dec 1, 2005	21.65	21.78	21.48	21.64
3406	NYSE	NI	Wed, Nov 30, 2005	21.82	21.99	21.50	21.53
3405	NYSE	NI	Tue, Nov 29, 2005	21.90	22.00	21.80	21.83
3404	NYSE	NI	Mon, Nov 28, 2005	21.97	22.00	21.75	21.78
3403	NYSE	NI	Fri, Nov 25, 2005	21.83	21.98	21.80	21.97
3402	NYSE	NI	Wed, Nov 23, 2005	21.70	21.93	21.60	21.78
3401	NYSE	NI	Tue, Nov 22, 2005	21.65	21.82	21.50	21.78
3400	NYSE	NI	Mon, Nov 21, 2005	21.62	21.70	21.48	21.65
3399	NYSE	NI	Fri, Nov 18, 2005	21.66	21.77	21.36	21.56
3398	NYSE	NI	Thu, Nov 17, 2005	21.60	21.82	21.48	21.48
3397	NYSE	NI	Wed, Nov 16, 2005	21.53	21.68	21.45	21.51
3396	NYSE	NI	Tue, Nov 15, 2005	21.49	21.68	21.38	21.50
3395	NYSE	NI	Mon, Nov 14, 2005	21.78	21.83	21.45	21.54
3394	NYSE	NI	Fri, Nov 11, 2005	21.95	21.97	21.70	21.84
3393	NYSE	NI	Thu, Nov 10, 2005	22.06	22.11	21.50	22.03
3392	NYSE	NI	Wed, Nov 9, 2005	21.84	22.22	21.84	21.99
3391	NYSE	NI	Tue, Nov 8, 2005	21.73	21.88	21.49	21.76
3390	NYSE	NI	Mon, Nov 7, 2005	22.53	22.65	21.87	21.99
3389	NYSE	NI	Fri, Nov 4, 2005	22.75	22.76	21.75	22.52
3388	NYSE	NI	Thu, Nov 3, 2005	23.33	23.57	23.07	23.09
3387	NYSE	NI	Wed, Nov 2, 2005	23.22	23.40	22.98	23.38
3386	NYSE	NI	Tue, Nov 1, 2005	23.60	23.61	23.07	23.24
3385	NYSE	NI	Mon, Oct 31, 2005	23.23	23.73	23.23	23.65
3384	NYSE	NI	Fri, Oct 28, 2005	22.85	23.25	22.85	23.23
3383	NYSE	NI	Thu, Oct 27, 2005	22.84	23.02	22.60	22.70
3382	NYSE	NI	Wed, Oct 26, 2005	23.06	23.23	22.75	23.04
3381	NYSE	NI	Tue, Oct 25, 2005	23.01	23.37	22.90	23.16
3380	NYSE	NI	Mon, Oct 24, 2005	22.48	23.13	22.42	23.08
3379	NYSE	NI	Fri, Oct 21, 2005	22.23	22.60	22.03	22.42
3378	NYSE	NI	Thu, Oct 20, 2005	22.93	22.98	22.10	22.22
3377	NYSE	NI	Wed, Oct 19, 2005	22.55	22.96	22.20	22.96
3376	NYSE	NI	Tue, Oct 18, 2005	22.80	22.92	22.53	22.65
3375	NYSE	NI	Mon, Oct 17, 2005	22.62	23.12	22.55	22.96
3374	NYSE	NI	Fri, Oct 14, 2005	22.60	22.77	22.30	22.67
3373	NYSE	NI	Thu, Oct 13, 2005	22.90	23.16	22.32	22.46
3372	NYSE	NI	Wed, Oct 12, 2005	22.76	23.20	22.63	22.91
3371	NYSE	NI	Tue, Oct 11, 2005	22.85	23.15	22.66	22.90
3370	NYSE	NI	Mon, Oct 10, 2005	23.28	23.29	22.67	22.85
3369	NYSE	NI	Fri, Oct 7, 2005	22.88	23.37	22.58	23.36
3368	NYSE	NI	Thu, Oct 6, 2005	23.17	23.28	22.60	22.88
3367	NYSE	NI	Wed, Oct 5, 2005	23.88	23.95	23.12	23.18
3366	NYSE	NI	Tue, Oct 4, 2005	24.51	24.65	23.92	23.98
3365	NYSE	NI	Mon, Oct 3, 2005	24.23	24.66	24.23	24.49
3364	NYSE	NI	Fri, Sep 30, 2005	24.32	24.47	24.20	24.25
3363	NYSE	NI	Thu, Sep 29, 2005	23.90	24.60	23.86	24.37
3362	NYSE	NI	Wed, Sep 28, 2005	23.63	24.03	23.55	23.90
3361	NYSE	NI	Tue, Sep 27, 2005	23.41	23.65	23.30	23.50
3360	NYSE	NI	Mon, Sep 26, 2005	23.60	23.71	23.38	23.40
3359	NYSE	NI	Fri, Sep 23, 2005	23.33	23.63	23.33	23.57
3358	NYSE	NI	Thu, Sep 22, 2005	23.58	23.75	23.31	23.46
3357	NYSE	NI	Wed, Sep 21, 2005	23.95	24.06	23.55	23.70
3356	NYSE	NI	Tue, Sep 20, 2005	24.12	24.25	23.98	23.98
3355	NYSE	NI	Mon, Sep 19, 2005	24.41	24.44	24.08	24.10
3354	NYSE	NI	Fri, Sep 16, 2005	24.07	24.44	24.02	24.41
3353	NYSE	NI	Thu, Sep 15, 2005	24.15	24.35	24.03	24.06
3352	NYSE	NI	Wed, Sep 14, 2005	23.71	24.22	23.67	24.15
3351	NYSE	NI	Tue, Sep 13, 2005	24.07	24.18	23.67	23.72
3350	NYSE	NI	Mon, Sep 12, 2005	24.27	24.36	24.04	24.19
3349	NYSE	NI	Fri, Sep 9, 2005	23.93	24.38	23.93	24.36
3348	NYSE	NI	Thu, Sep 8, 2005	23.99	24.14	23.80	23.93
3347	NYSE	NI	Wed, Sep 7, 2005	24.37	24.44	24.03	24.11
3346	NYSE	NI	Tue, Sep 6, 2005	24.35	24.52	24.33	24.48
3345	NYSE	NI	Fri, Sep 2, 2005	24.40	24.51	24.25	24.26
3344	NYSE	NI	Thu, Sep 1, 2005	24.18	24.55	24.03	24.52
3343	NYSE	NI	Wed, Aug 31, 2005	23.82	24.16	23.74	24.14
3342	NYSE	NI	Tue, Aug 30, 2005	23.73	23.83	23.55	23.79
3341	NYSE	NI	Mon, Aug 29, 2005	23.55	23.79	23.47	23.79
3340	NYSE	NI	Fri, Aug 26, 2005	23.88	23.89	23.67	23.72
3339	NYSE	NI	Thu, Aug 25, 2005	23.44	23.83	23.42	23.80
3338	NYSE	NI	Wed, Aug 24, 2005	23.50	23.80	23.41	23.44
3337	NYSE	NI	Tue, Aug 23, 2005	23.65	23.67	23.42	23.52
3336	NYSE	NI	Mon, Aug 22, 2005	23.28	23.57	23.20	23.56
3335	NYSE	NI	Fri, Aug 19, 2005	23.20	23.43	23.08	23.20
3334	NYSE	NI	Thu, Aug 18, 2005	23.02	23.22	22.79	23.17
3333	NYSE	NI	Wed, Aug 17, 2005	22.95	23.17	22.78	23.02
3332	NYSE	NI	Tue, Aug 16, 2005	23.20	23.23	22.93	22.94
3331	NYSE	NI	Mon, Aug 15, 2005	23.27	23.50	23.19	23.24
3330	NYSE	NI	Fri, Aug 12, 2005	23.40	23.40	22.97	23.20
3329	NYSE	NI	Thu, Aug 11, 2005	23.32	23.50	23.12	23.40
3328	NYSE	NI	Wed, Aug 10, 2005	23.52	23.53	23.17	23.28
3327	NYSE	NI	Tue, Aug 9, 2005	23.06	23.35	23.03	23.32
3326	NYSE	NI	Mon, Aug 8, 2005	23.70	23.70	22.95	22.96
3325	NYSE	NI	Fri, Aug 5, 2005	24.03	24.03	23.50	23.60
3324	NYSE	NI	Thu, Aug 4, 2005	24.28	24.28	23.98	24.00
3323	NYSE	NI	Wed, Aug 3, 2005	24.42	24.60	24.25	24.27
3322	NYSE	NI	Tue, Aug 2, 2005	24.15	24.44	24.12	24.42
3321	NYSE	NI	Mon, Aug 1, 2005	24.29	24.30	24.10	24.15
3320	NYSE	NI	Fri, Jul 29, 2005	24.41	24.54	24.22	24.29
3319	NYSE	NI	Thu, Jul 28, 2005	24.15	24.38	24.10	24.37
3318	NYSE	NI	Wed, Jul 27, 2005	24.36	24.59	24.24	24.30
3317	NYSE	NI	Tue, Jul 26, 2005	24.45	24.57	24.31	24.55
3316	NYSE	NI	Mon, Jul 25, 2005	24.49	24.67	24.28	24.31
3315	NYSE	NI	Fri, Jul 22, 2005	24.26	24.45	24.15	24.41
3314	NYSE	NI	Thu, Jul 21, 2005	24.60	24.68	24.04	24.17
3313	NYSE	NI	Wed, Jul 20, 2005	24.53	24.66	24.01	24.55
3312	NYSE	NI	Tue, Jul 19, 2005	24.66	24.72	24.46	24.46
3311	NYSE	NI	Mon, Jul 18, 2005	24.60	24.69	24.54	24.58
3310	NYSE	NI	Fri, Jul 15, 2005	25.13	25.25	24.56	24.60
3309	NYSE	NI	Thu, Jul 14, 2005	25.46	25.50	25.03	25.12
3308	NYSE	NI	Wed, Jul 13, 2005	25.22	25.31	25.14	25.30
3307	NYSE	NI	Tue, Jul 12, 2005	25.23	25.29	25.15	25.25
3306	NYSE	NI	Mon, Jul 11, 2005	25.06	25.30	24.99	25.27
3305	NYSE	NI	Fri, Jul 8, 2005	25.04	25.12	24.82	25.11
3304	NYSE	NI	Thu, Jul 7, 2005	24.60	25.06	24.45	25.03
3303	NYSE	NI	Wed, Jul 6, 2005	24.90	25.11	24.83	24.89
3302	NYSE	NI	Tue, Jul 5, 2005	24.86	25.00	24.71	24.98
3301	NYSE	NI	Fri, Jul 1, 2005	24.86	24.98	24.82	24.94
3300	NYSE	NI	Thu, Jun 30, 2005	24.74	24.89	24.66	24.73
3299	NYSE	NI	Wed, Jun 29, 2005	24.99	24.99	24.81	24.85
3298	NYSE	NI	Tue, Jun 28, 2005	24.65	25.00	24.62	24.99
3297	NYSE	NI	Mon, Jun 27, 2005	24.40	24.74	24.38	24.64
3296	NYSE	NI	Fri, Jun 24, 2005	24.71	24.81	24.45	24.48
3295	NYSE	NI	Thu, Jun 23, 2005	24.63	24.90	24.60	24.68
3294	NYSE	NI	Wed, Jun 22, 2005	24.69	24.74	24.47	24.67
3293	NYSE	NI	Tue, Jun 21, 2005	24.55	24.71	24.50	24.55
3292	NYSE	NI	Mon, Jun 20, 2005	24.57	24.62	24.41	24.55
3291	NYSE	NI	Fri, Jun 17, 2005	24.56	24.68	24.35	24.67
3290	NYSE	NI	Thu, Jun 16, 2005	24.33	24.39	24.08	24.34
3289	NYSE	NI	Wed, Jun 15, 2005	24.34	24.35	24.06	24.23
3288	NYSE	NI	Tue, Jun 14, 2005	24.25	24.35	24.22	24.24
3287	NYSE	NI	Mon, Jun 13, 2005	23.93	24.30	23.84	24.29
3286	NYSE	NI	Fri, Jun 10, 2005	24.00	24.07	23.92	24.00
3285	NYSE	NI	Thu, Jun 9, 2005	24.00	24.03	23.86	24.00
3284	NYSE	NI	Wed, Jun 8, 2005	24.10	24.24	24.02	24.05
3283	NYSE	NI	Tue, Jun 7, 2005	24.05	24.25	24.01	24.03
3282	NYSE	NI	Mon, Jun 6, 2005	24.01	24.08	23.91	23.99
3281	NYSE	NI	Fri, Jun 3, 2005	24.04	24.23	23.87	23.98
3280	NYSE	NI	Thu, Jun 2, 2005	24.15	24.19	24.00	24.00
3279	NYSE	NI	Wed, Jun 1, 2005	24.05	24.37	23.99	24.23
3278	NYSE	NI	Tue, May 31, 2005	23.95	24.21	23.95	24.10
3277	NYSE	NI	Fri, May 27, 2005	24.00	24.13	23.97	24.03
3276	NYSE	NI	Thu, May 26, 2005	23.85	24.09	23.85	24.00
3275	NYSE	NI	Wed, May 25, 2005	23.70	23.89	23.65	23.78
3274	NYSE	NI	Tue, May 24, 2005	23.59	23.75	23.50	23.67
3273	NYSE	NI	Mon, May 23, 2005	23.74	23.74	23.45	23.49
3272	NYSE	NI	Fri, May 20, 2005	23.87	23.90	23.68	23.70
3271	NYSE	NI	Thu, May 19, 2005	23.97	24.08	23.80	23.85
3270	NYSE	NI	Wed, May 18, 2005	24.28	24.39	24.08	24.10
3269	NYSE	NI	Tue, May 17, 2005	23.74	24.23	23.73	24.22
3268	NYSE	NI	Mon, May 16, 2005	23.67	23.89	23.63	23.88
3267	NYSE	NI	Fri, May 13, 2005	23.75	23.75	23.29	23.60
3266	NYSE	NI	Thu, May 12, 2005	23.85	23.91	23.56	23.66
3265	NYSE	NI	Wed, May 11, 2005	23.75	23.85	23.63	23.83
3264	NYSE	NI	Tue, May 10, 2005	23.84	23.90	23.62	23.70
3263	NYSE	NI	Mon, May 9, 2005	23.65	24.00	23.34	23.84
3262	NYSE	NI	Fri, May 6, 2005	23.71	23.81	23.50	23.53
3261	NYSE	NI	Thu, May 5, 2005	23.44	23.65	23.32	23.62
3260	NYSE	NI	Wed, May 4, 2005	23.35	23.47	23.17	23.44
3259	NYSE	NI	Tue, May 3, 2005	23.29	23.45	23.11	23.23
3258	NYSE	NI	Mon, May 2, 2005	23.24	23.44	23.01	23.39
3257	NYSE	NI	Fri, Apr 29, 2005	22.75	23.25	22.64	23.24
3256	NYSE	NI	Thu, Apr 28, 2005	22.90	23.00	22.70	22.81
3255	NYSE	NI	Wed, Apr 27, 2005	22.98	23.09	22.77	23.00
3254	NYSE	NI	Tue, Apr 26, 2005	23.15	23.33	22.99	23.20
3253	NYSE	NI	Mon, Apr 25, 2005	22.97	23.27	22.97	23.26
3252	NYSE	NI	Fri, Apr 22, 2005	22.59	22.96	22.53	22.94
3251	NYSE	NI	Thu, Apr 21, 2005	22.62	22.74	22.43	22.59
3250	NYSE	NI	Wed, Apr 20, 2005	22.60	22.73	22.45	22.45
3249	NYSE	NI	Tue, Apr 19, 2005	22.61	22.72	22.46	22.65
3248	NYSE	NI	Mon, Apr 18, 2005	22.52	22.64	22.33	22.62
3247	NYSE	NI	Fri, Apr 15, 2005	22.73	22.86	22.28	22.30
3246	NYSE	NI	Thu, Apr 14, 2005	23.20	23.20	22.85	22.87
3245	NYSE	NI	Wed, Apr 13, 2005	22.90	23.12	22.78	23.12
3244	NYSE	NI	Tue, Apr 12, 2005	22.90	23.04	22.75	22.97
3243	NYSE	NI	Mon, Apr 11, 2005	22.86	23.02	22.80	23.00
3242	NYSE	NI	Fri, Apr 8, 2005	22.82	22.95	22.74	22.92
3241	NYSE	NI	Thu, Apr 7, 2005	23.04	23.04	22.80	22.87
3240	NYSE	NI	Wed, Apr 6, 2005	23.22	23.23	22.89	22.97
3239	NYSE	NI	Tue, Apr 5, 2005	23.09	23.16	22.88	23.12
3238	NYSE	NI	Mon, Apr 4, 2005	22.89	23.04	22.73	23.00
3237	NYSE	NI	Fri, Apr 1, 2005	22.94	23.06	22.76	22.89
3236	NYSE	NI	Thu, Mar 31, 2005	22.60	22.79	22.54	22.79
3235	NYSE	NI	Wed, Mar 30, 2005	22.27	22.58	22.26	22.57
3234	NYSE	NI	Tue, Mar 29, 2005	22.49	22.52	22.11	22.25
3233	NYSE	NI	Mon, Mar 28, 2005	22.59	22.68	22.50	22.56
3232	NYSE	NI	Thu, Mar 24, 2005	22.23	22.55	22.21	22.52
3231	NYSE	NI	Wed, Mar 23, 2005	22.39	22.39	22.16	22.21
3230	NYSE	NI	Tue, Mar 22, 2005	22.74	22.83	22.35	22.39
3229	NYSE	NI	Mon, Mar 21, 2005	22.70	22.74	22.52	22.73
3228	NYSE	NI	Fri, Mar 18, 2005	22.79	22.79	22.42	22.70
3227	NYSE	NI	Thu, Mar 17, 2005	22.57	22.75	22.47	22.71
3226	NYSE	NI	Wed, Mar 16, 2005	22.60	22.73	22.34	22.44
3225	NYSE	NI	Tue, Mar 15, 2005	22.90	22.97	22.68	22.71
3224	NYSE	NI	Mon, Mar 14, 2005	22.38	22.90	22.36	22.90
3223	NYSE	NI	Fri, Mar 11, 2005	22.56	22.60	22.26	22.28
3222	NYSE	NI	Thu, Mar 10, 2005	22.46	22.55	22.30	22.48
3221	NYSE	NI	Wed, Mar 9, 2005	22.85	22.86	22.45	22.46
3220	NYSE	NI	Tue, Mar 8, 2005	23.09	23.09	22.87	22.92
3219	NYSE	NI	Mon, Mar 7, 2005	22.90	23.15	22.60	23.14
3218	NYSE	NI	Fri, Mar 4, 2005	22.90	23.00	22.81	22.98
3217	NYSE	NI	Thu, Mar 3, 2005	22.74	22.78	22.47	22.75
3216	NYSE	NI	Wed, Mar 2, 2005	22.73	22.79	22.41	22.60
3215	NYSE	NI	Tue, Mar 1, 2005	22.64	22.81	22.53	22.73
3214	NYSE	NI	Mon, Feb 28, 2005	22.89	22.92	22.47	22.64
3213	NYSE	NI	Fri, Feb 25, 2005	22.50	22.89	22.28	22.89
3212	NYSE	NI	Thu, Feb 24, 2005	22.39	22.50	22.21	22.50
3211	NYSE	NI	Wed, Feb 23, 2005	22.25	22.41	21.90	22.40
3210	NYSE	NI	Tue, Feb 22, 2005	22.70	22.70	22.17	22.25
3209	NYSE	NI	Fri, Feb 18, 2005	22.94	22.94	22.59	22.66
3208	NYSE	NI	Thu, Feb 17, 2005	23.09	23.09	22.82	22.86
3207	NYSE	NI	Wed, Feb 16, 2005	22.96	23.10	22.82	23.06
3206	NYSE	NI	Tue, Feb 15, 2005	23.00	23.01	22.77	23.01
3205	NYSE	NI	Mon, Feb 14, 2005	22.80	23.00	22.60	23.00
3204	NYSE	NI	Fri, Feb 11, 2005	22.95	23.00	22.72	22.87
3203	NYSE	NI	Thu, Feb 10, 2005	22.99	23.00	22.82	22.90
3202	NYSE	NI	Wed, Feb 9, 2005	22.92	22.97	22.77	22.95
3201	NYSE	NI	Tue, Feb 8, 2005	23.07	23.07	22.80	22.91
3200	NYSE	NI	Mon, Feb 7, 2005	23.14	23.14	22.86	23.03
3199	NYSE	NI	Fri, Feb 4, 2005	22.99	23.12	22.85	23.08
3198	NYSE	NI	Thu, Feb 3, 2005	23.00	23.04	22.81	22.97
3197	NYSE	NI	Wed, Feb 2, 2005	23.10	23.18	22.95	22.96
3196	NYSE	NI	Tue, Feb 1, 2005	22.96	23.06	22.60	22.98
3195	NYSE	NI	Mon, Jan 31, 2005	22.95	23.00	22.79	22.90
3194	NYSE	NI	Fri, Jan 28, 2005	22.81	22.81	22.48	22.57
3193	NYSE	NI	Thu, Jan 27, 2005	22.69	22.74	22.46	22.73
3192	NYSE	NI	Wed, Jan 26, 2005	22.82	22.92	22.61	22.82
3191	NYSE	NI	Tue, Jan 25, 2005	22.80	22.80	22.56	22.60
3190	NYSE	NI	Mon, Jan 24, 2005	22.86	22.86	22.57	22.71
3189	NYSE	NI	Fri, Jan 21, 2005	23.00	23.00	22.65	22.73
3188	NYSE	NI	Thu, Jan 20, 2005	22.97	22.97	22.79	22.90
3187	NYSE	NI	Wed, Jan 19, 2005	22.99	23.05	22.85	22.97
3186	NYSE	NI	Tue, Jan 18, 2005	22.91	23.13	22.74	22.94
3185	NYSE	NI	Fri, Jan 14, 2005	22.99	23.05	22.77	22.96
3184	NYSE	NI	Thu, Jan 13, 2005	22.67	23.00	22.50	22.81
3183	NYSE	NI	Wed, Jan 12, 2005	22.30	22.60	22.25	22.59
3182	NYSE	NI	Tue, Jan 11, 2005	22.07	22.23	21.81	22.23
3181	NYSE	NI	Mon, Jan 10, 2005	22.05	22.16	21.90	22.00
3180	NYSE	NI	Fri, Jan 7, 2005	21.90	22.17	21.86	21.98
3179	NYSE	NI	Thu, Jan 6, 2005	21.90	22.00	21.81	21.97
3178	NYSE	NI	Wed, Jan 5, 2005	22.02	22.03	21.84	21.89
3177	NYSE	NI	Tue, Jan 4, 2005	22.42	22.46	22.01	22.02
3176	NYSE	NI	Mon, Jan 3, 2005	22.90	22.98	22.26	22.37
3175	NYSE	NI	Fri, Dec 31, 2004	22.80	22.82	22.53	22.78
3174	NYSE	NI	Thu, Dec 30, 2004	22.55	22.70	22.43	22.70
3173	NYSE	NI	Wed, Dec 29, 2004	22.63	22.73	22.32	22.46
3172	NYSE	NI	Tue, Dec 28, 2004	22.38	22.50	22.23	22.50
3171	NYSE	NI	Mon, Dec 27, 2004	22.49	22.54	22.15	22.22
3170	NYSE	NI	Thu, Dec 23, 2004	22.49	22.50	22.23	22.41
3169	NYSE	NI	Wed, Dec 22, 2004	22.48	22.57	22.35	22.41
3168	NYSE	NI	Tue, Dec 21, 2004	21.99	22.42	21.85	22.35
3167	NYSE	NI	Mon, Dec 20, 2004	21.83	21.99	21.80	21.93
3166	NYSE	NI	Fri, Dec 17, 2004	21.68	21.90	21.62	21.83
3165	NYSE	NI	Thu, Dec 16, 2004	21.60	21.73	21.45	21.73
3164	NYSE	NI	Wed, Dec 15, 2004	21.55	21.61	21.41	21.57
3163	NYSE	NI	Tue, Dec 14, 2004	21.26	21.43	21.26	21.40
3162	NYSE	NI	Mon, Dec 13, 2004	21.40	21.48	21.23	21.46
3161	NYSE	NI	Fri, Dec 10, 2004	21.52	21.52	20.99	21.25
3160	NYSE	NI	Thu, Dec 9, 2004	21.10	21.30	21.01	21.14
3159	NYSE	NI	Wed, Dec 8, 2004	21.54	21.54	21.19	21.31
3158	NYSE	NI	Tue, Dec 7, 2004	21.69	21.69	21.37	21.47
3157	NYSE	NI	Mon, Dec 6, 2004	21.77	21.77	21.54	21.68
3156	NYSE	NI	Fri, Dec 3, 2004	21.90	22.00	21.67	21.77
3155	NYSE	NI	Thu, Dec 2, 2004	21.90	21.90	21.70	21.84
3154	NYSE	NI	Wed, Dec 1, 2004	21.88	21.88	21.71	21.80
3153	NYSE	NI	Tue, Nov 30, 2004	21.70	21.86	21.61	21.79
3152	NYSE	NI	Mon, Nov 29, 2004	21.83	21.84	21.62	21.71
3151	NYSE	NI	Fri, Nov 26, 2004	21.78	21.92	21.74	21.78
3150	NYSE	NI	Wed, Nov 24, 2004	21.50	21.78	21.45	21.70
3149	NYSE	NI	Tue, Nov 23, 2004	21.47	21.48	21.27	21.41
3148	NYSE	NI	Mon, Nov 22, 2004	21.25	21.44	21.18	21.44
3147	NYSE	NI	Fri, Nov 19, 2004	21.35	21.46	21.20	21.23
3146	NYSE	NI	Thu, Nov 18, 2004	21.42	21.45	21.26	21.31
3145	NYSE	NI	Wed, Nov 17, 2004	21.43	21.53	21.25	21.30
3144	NYSE	NI	Tue, Nov 16, 2004	21.45	21.50	21.25	21.30
3143	NYSE	NI	Mon, Nov 15, 2004	21.48	21.50	21.30	21.44
3142	NYSE	NI	Fri, Nov 12, 2004	21.40	21.49	21.25	21.48
3141	NYSE	NI	Thu, Nov 11, 2004	21.46	21.46	21.24	21.30
3140	NYSE	NI	Wed, Nov 10, 2004	21.42	21.43	21.32	21.34
3139	NYSE	NI	Tue, Nov 9, 2004	21.23	21.43	21.18	21.37
3138	NYSE	NI	Mon, Nov 8, 2004	21.00	21.28	20.99	21.19
3137	NYSE	NI	Fri, Nov 5, 2004	21.20	21.21	20.98	21.00
3136	NYSE	NI	Thu, Nov 4, 2004	21.10	21.22	21.05	21.17
3135	NYSE	NI	Wed, Nov 3, 2004	21.48	21.48	21.00	21.01
3134	NYSE	NI	Tue, Nov 2, 2004	21.55	21.55	21.20	21.25
3133	NYSE	NI	Mon, Nov 1, 2004	21.57	21.57	21.42	21.50
3132	NYSE	NI	Fri, Oct 29, 2004	21.42	21.60	21.40	21.45
3131	NYSE	NI	Thu, Oct 28, 2004	21.31	21.48	21.16	21.34
3130	NYSE	NI	Wed, Oct 27, 2004	21.30	21.42	21.10	21.31
3129	NYSE	NI	Tue, Oct 26, 2004	21.08	21.39	20.91	21.31
3128	NYSE	NI	Mon, Oct 25, 2004	21.01	21.04	20.76	20.94
3127	NYSE	NI	Fri, Oct 22, 2004	21.16	21.20	20.91	21.01
3126	NYSE	NI	Thu, Oct 21, 2004	21.07	21.17	20.93	21.07
3125	NYSE	NI	Wed, Oct 20, 2004	21.06	21.14	20.87	20.97
3124	NYSE	NI	Tue, Oct 19, 2004	21.20	21.35	20.98	20.99
3123	NYSE	NI	Mon, Oct 18, 2004	21.23	21.26	21.08	21.13
3122	NYSE	NI	Fri, Oct 15, 2004	21.12	21.43	21.05	21.25
3121	NYSE	NI	Thu, Oct 14, 2004	21.12	21.12	20.99	21.00
3120	NYSE	NI	Wed, Oct 13, 2004	21.48	21.48	20.90	21.01
3119	NYSE	NI	Tue, Oct 12, 2004	21.34	21.47	21.23	21.41
3118	NYSE	NI	Mon, Oct 11, 2004	21.54	21.54	21.33	21.34
3117	NYSE	NI	Fri, Oct 8, 2004	21.43	21.50	21.33	21.43
3116	NYSE	NI	Thu, Oct 7, 2004	21.40	21.48	21.31	21.40
3115	NYSE	NI	Wed, Oct 6, 2004	21.57	21.61	21.39	21.40
3114	NYSE	NI	Tue, Oct 5, 2004	21.50	21.51	21.34	21.47
3113	NYSE	NI	Mon, Oct 4, 2004	21.55	21.64	21.43	21.50
3112	NYSE	NI	Fri, Oct 1, 2004	21.24	21.53	21.14	21.45
3111	NYSE	NI	Thu, Sep 30, 2004	20.95	21.05	20.89	21.01
3110	NYSE	NI	Wed, Sep 29, 2004	20.95	21.02	20.82	20.93
3109	NYSE	NI	Tue, Sep 28, 2004	20.92	21.07	20.82	20.93
3108	NYSE	NI	Mon, Sep 27, 2004	20.97	20.97	20.64	20.81
3107	NYSE	NI	Fri, Sep 24, 2004	21.18	21.22	20.80	20.91
3106	NYSE	NI	Thu, Sep 23, 2004	21.35	21.43	20.98	20.98
3105	NYSE	NI	Wed, Sep 22, 2004	21.42	21.47	21.20	21.28
3104	NYSE	NI	Tue, Sep 21, 2004	21.50	21.57	21.41	21.42
3103	NYSE	NI	Mon, Sep 20, 2004	21.60	21.65	21.33	21.43
3102	NYSE	NI	Fri, Sep 17, 2004	21.30	21.64	21.21	21.60
3101	NYSE	NI	Thu, Sep 16, 2004	21.13	21.22	21.02	21.21
3100	NYSE	NI	Wed, Sep 15, 2004	21.08	21.11	20.93	21.05
3099	NYSE	NI	Tue, Sep 14, 2004	21.10	21.18	20.91	21.05
3098	NYSE	NI	Mon, Sep 13, 2004	21.10	21.18	20.90	21.03
3097	NYSE	NI	Fri, Sep 10, 2004	20.99	21.00	20.82	21.00
3096	NYSE	NI	Thu, Sep 9, 2004	20.87	20.98	20.86	20.92
3095	NYSE	NI	Wed, Sep 8, 2004	20.96	20.96	20.77	20.91
3094	NYSE	NI	Tue, Sep 7, 2004	20.83	20.96	20.66	20.96
3093	NYSE	NI	Fri, Sep 3, 2004	20.78	20.79	20.61	20.72
3092	NYSE	NI	Thu, Sep 2, 2004	20.75	20.79	20.53	20.70
3091	NYSE	NI	Wed, Sep 1, 2004	20.80	20.89	20.55	20.71
3090	NYSE	NI	Tue, Aug 31, 2004	20.84	20.85	20.65	20.80
3089	NYSE	NI	Mon, Aug 30, 2004	20.67	20.80	20.57	20.76
3088	NYSE	NI	Fri, Aug 27, 2004	20.71	20.72	20.57	20.59
3087	NYSE	NI	Thu, Aug 26, 2004	20.84	20.87	20.61	20.65
3086	NYSE	NI	Wed, Aug 25, 2004	20.77	20.78	20.67	20.71
3085	NYSE	NI	Tue, Aug 24, 2004	20.85	20.89	20.65	20.69
3084	NYSE	NI	Mon, Aug 23, 2004	20.95	20.95	20.79	20.85
3083	NYSE	NI	Fri, Aug 20, 2004	20.70	21.25	20.70	20.78
3082	NYSE	NI	Thu, Aug 19, 2004	21.12	21.13	20.87	21.03
3081	NYSE	NI	Wed, Aug 18, 2004	20.95	21.09	20.86	21.09
3080	NYSE	NI	Tue, Aug 17, 2004	21.18	21.18	20.87	20.89
3079	NYSE	NI	Mon, Aug 16, 2004	20.61	21.02	20.60	21.02
3078	NYSE	NI	Fri, Aug 13, 2004	20.68	20.72	20.50	20.54
3077	NYSE	NI	Thu, Aug 12, 2004	20.68	20.74	20.53	20.58
3076	NYSE	NI	Wed, Aug 11, 2004	20.68	20.78	20.50	20.57
3075	NYSE	NI	Tue, Aug 10, 2004	20.70	20.77	20.55	20.65
3074	NYSE	NI	Mon, Aug 9, 2004	20.82	20.90	20.56	20.56
3073	NYSE	NI	Fri, Aug 6, 2004	20.73	21.09	20.70	20.82
3072	NYSE	NI	Thu, Aug 5, 2004	20.96	20.96	20.62	20.73
3071	NYSE	NI	Wed, Aug 4, 2004	20.88	21.00	20.65	20.90
3070	NYSE	NI	Tue, Aug 3, 2004	20.87	20.94	20.75	20.87
3069	NYSE	NI	Mon, Aug 2, 2004	20.70	20.88	20.50	20.84
3068	NYSE	NI	Fri, Jul 30, 2004	20.75	20.75	20.55	20.70
3067	NYSE	NI	Thu, Jul 29, 2004	20.95	21.05	20.50	20.75
3066	NYSE	NI	Wed, Jul 28, 2004	20.68	20.93	20.62	20.86
3065	NYSE	NI	Tue, Jul 27, 2004	20.81	21.01	20.77	20.91
3064	NYSE	NI	Mon, Jul 26, 2004	21.10	21.18	20.81	20.81
3063	NYSE	NI	Fri, Jul 23, 2004	21.16	21.20	20.97	21.10
3062	NYSE	NI	Thu, Jul 22, 2004	21.25	21.25	21.06	21.16
3061	NYSE	NI	Wed, Jul 21, 2004	21.60	21.61	21.20	21.22
3060	NYSE	NI	Tue, Jul 20, 2004	21.58	21.70	21.44	21.44
3059	NYSE	NI	Mon, Jul 19, 2004	21.30	21.68	21.30	21.62
3058	NYSE	NI	Fri, Jul 16, 2004	21.45	21.49	21.20	21.27
3057	NYSE	NI	Thu, Jul 15, 2004	21.43	21.57	21.37	21.39
3056	NYSE	NI	Wed, Jul 14, 2004	21.05	21.43	20.94	21.43
3055	NYSE	NI	Tue, Jul 13, 2004	21.04	21.30	21.02	21.09
3054	NYSE	NI	Mon, Jul 12, 2004	20.95	21.21	20.95	21.14
3053	NYSE	NI	Fri, Jul 9, 2004	20.93	20.98	20.75	20.94
3052	NYSE	NI	Thu, Jul 8, 2004	20.70	20.84	20.64	20.79
3051	NYSE	NI	Wed, Jul 7, 2004	20.55	20.73	20.50	20.70
3050	NYSE	NI	Tue, Jul 6, 2004	20.65	20.70	20.52	20.59
3049	NYSE	NI	Fri, Jul 2, 2004	20.54	20.68	20.50	20.65
3048	NYSE	NI	Thu, Jul 1, 2004	20.63	20.68	20.42	20.50
3047	NYSE	NI	Wed, Jun 30, 2004	20.53	20.74	20.52	20.62
3046	NYSE	NI	Tue, Jun 29, 2004	20.65	20.70	20.42	20.47
3045	NYSE	NI	Mon, Jun 28, 2004	20.79	20.79	20.52	20.65
3044	NYSE	NI	Fri, Jun 25, 2004	20.65	20.71	20.55	20.65
3043	NYSE	NI	Thu, Jun 24, 2004	20.70	20.80	20.62	20.62
3042	NYSE	NI	Wed, Jun 23, 2004	20.87	20.90	20.58	20.70
3041	NYSE	NI	Tue, Jun 22, 2004	20.75	20.90	20.70	20.87
3040	NYSE	NI	Mon, Jun 21, 2004	20.78	20.80	20.64	20.74
3039	NYSE	NI	Fri, Jun 18, 2004	20.60	20.80	20.60	20.70
3038	NYSE	NI	Thu, Jun 17, 2004	20.48	20.76	20.48	20.67
3037	NYSE	NI	Wed, Jun 16, 2004	20.50	20.64	20.42	20.53
3036	NYSE	NI	Tue, Jun 15, 2004	20.70	20.72	20.42	20.50
3035	NYSE	NI	Mon, Jun 14, 2004	20.51	20.60	20.40	20.50
3034	NYSE	NI	Thu, Jun 10, 2004	20.58	20.68	20.48	20.68
3033	NYSE	NI	Wed, Jun 9, 2004	20.61	20.68	20.43	20.48
3032	NYSE	NI	Tue, Jun 8, 2004	20.59	20.66	20.45	20.61
3031	NYSE	NI	Mon, Jun 7, 2004	20.47	20.59	20.38	20.58
3030	NYSE	NI	Fri, Jun 4, 2004	20.53	20.54	20.27	20.31
3029	NYSE	NI	Thu, Jun 3, 2004	20.45	20.52	20.27	20.40
3028	NYSE	NI	Wed, Jun 2, 2004	20.40	20.55	20.37	20.45
3027	NYSE	NI	Tue, Jun 1, 2004	20.80	20.84	20.34	20.43
3026	NYSE	NI	Fri, May 28, 2004	20.43	20.48	20.20	20.26
3025	NYSE	NI	Thu, May 27, 2004	20.35	20.50	20.30	20.37
3024	NYSE	NI	Wed, May 26, 2004	20.29	20.41	20.15	20.36
3023	NYSE	NI	Tue, May 25, 2004	20.20	20.28	19.90	20.24
3022	NYSE	NI	Mon, May 24, 2004	20.01	20.12	19.72	19.90
3021	NYSE	NI	Fri, May 21, 2004	20.19	20.19	19.82	19.89
3020	NYSE	NI	Thu, May 20, 2004	19.96	20.07	19.93	20.01
3019	NYSE	NI	Wed, May 19, 2004	20.01	20.10	19.85	19.89
3018	NYSE	NI	Tue, May 18, 2004	19.74	19.92	19.74	19.85
3017	NYSE	NI	Mon, May 17, 2004	19.95	19.95	19.70	19.77
3016	NYSE	NI	Fri, May 14, 2004	19.87	20.00	19.77	20.00
3015	NYSE	NI	Thu, May 13, 2004	19.80	19.99	19.80	19.87
3014	NYSE	NI	Wed, May 12, 2004	20.00	20.05	19.65	19.86
3013	NYSE	NI	Tue, May 11, 2004	19.92	20.05	19.88	20.00
3012	NYSE	NI	Mon, May 10, 2004	20.10	20.10	19.72	19.92
3011	NYSE	NI	Fri, May 7, 2004	20.25	20.33	20.00	20.10
3010	NYSE	NI	Thu, May 6, 2004	20.25	20.37	20.09	20.35
3009	NYSE	NI	Wed, May 5, 2004	20.17	20.30	20.10	20.24
3008	NYSE	NI	Tue, May 4, 2004	20.14	20.30	20.00	20.16
3007	NYSE	NI	Mon, May 3, 2004	20.15	20.21	20.05	20.15
3006	NYSE	NI	Fri, Apr 30, 2004	20.30	20.52	20.11	20.16
3005	NYSE	NI	Thu, Apr 29, 2004	20.73	20.83	20.25	20.40
3004	NYSE	NI	Wed, Apr 28, 2004	21.08	21.08	20.55	20.68
3003	NYSE	NI	Tue, Apr 27, 2004	21.25	21.39	21.16	21.23
3002	NYSE	NI	Mon, Apr 26, 2004	21.06	21.25	21.06	21.25
3001	NYSE	NI	Fri, Apr 23, 2004	21.18	21.30	21.00	21.10
3000	NYSE	NI	Thu, Apr 22, 2004	21.11	21.31	21.01	21.19
2999	NYSE	NI	Wed, Apr 21, 2004	21.13	21.15	20.96	21.10
2998	NYSE	NI	Tue, Apr 20, 2004	21.21	21.30	21.10	21.14
2997	NYSE	NI	Mon, Apr 19, 2004	21.18	21.30	21.14	21.21
2996	NYSE	NI	Fri, Apr 16, 2004	21.10	21.29	21.08	21.25
2995	NYSE	NI	Thu, Apr 15, 2004	20.96	21.12	20.87	21.08
2994	NYSE	NI	Wed, Apr 14, 2004	20.90	21.00	20.76	20.97
2993	NYSE	NI	Tue, Apr 13, 2004	21.11	21.17	20.73	21.04
2992	NYSE	NI	Mon, Apr 12, 2004	21.55	21.60	21.14	21.16
2991	NYSE	NI	Thu, Apr 8, 2004	21.63	21.72	21.45	21.55
2990	NYSE	NI	Wed, Apr 7, 2004	21.59	21.60	21.47	21.56
2989	NYSE	NI	Tue, Apr 6, 2004	21.43	21.60	21.43	21.58
2988	NYSE	NI	Mon, Apr 5, 2004	21.58	21.58	21.40	21.55
2987	NYSE	NI	Fri, Apr 2, 2004	21.59	21.60	21.32	21.55
2986	NYSE	NI	Thu, Apr 1, 2004	21.35	21.50	21.30	21.43
2985	NYSE	NI	Wed, Mar 31, 2004	21.30	21.31	21.11	21.25
2984	NYSE	NI	Tue, Mar 30, 2004	21.10	21.25	20.96	21.22
2983	NYSE	NI	Mon, Mar 29, 2004	20.95	21.10	20.85	21.10
2982	NYSE	NI	Fri, Mar 26, 2004	20.95	21.15	20.95	20.98
2981	NYSE	NI	Thu, Mar 25, 2004	21.16	21.24	21.00	21.05
2980	NYSE	NI	Wed, Mar 24, 2004	21.15	21.38	21.05	21.09
2979	NYSE	NI	Tue, Mar 23, 2004	21.35	21.45	21.21	21.24
2978	NYSE	NI	Mon, Mar 22, 2004	21.45	21.55	21.19	21.37
2977	NYSE	NI	Fri, Mar 19, 2004	21.55	21.70	21.39	21.58
2976	NYSE	NI	Thu, Mar 18, 2004	21.35	21.65	21.24	21.54
2975	NYSE	NI	Wed, Mar 17, 2004	21.22	21.37	21.17	21.33
2974	NYSE	NI	Tue, Mar 16, 2004	21.16	21.29	21.10	21.15
2973	NYSE	NI	Mon, Mar 15, 2004	21.50	21.59	21.08	21.15
2972	NYSE	NI	Fri, Mar 12, 2004	21.50	21.58	21.30	21.50
2971	NYSE	NI	Thu, Mar 11, 2004	21.86	21.88	21.10	21.13
2970	NYSE	NI	Wed, Mar 10, 2004	22.40	22.45	21.83	21.87
2969	NYSE	NI	Tue, Mar 9, 2004	22.27	22.46	22.26	22.46
2968	NYSE	NI	Mon, Mar 8, 2004	22.17	22.53	22.13	22.38
2967	NYSE	NI	Fri, Mar 5, 2004	21.85	22.18	21.85	22.09
2966	NYSE	NI	Thu, Mar 4, 2004	21.90	22.00	21.85	21.95
2965	NYSE	NI	Wed, Mar 3, 2004	21.88	21.97	21.68	21.90
2964	NYSE	NI	Tue, Mar 2, 2004	21.87	22.03	21.72	21.88
2963	NYSE	NI	Mon, Mar 1, 2004	21.65	21.90	21.56	21.87
2962	NYSE	NI	Fri, Feb 27, 2004	20.93	21.75	20.93	21.71
2961	NYSE	NI	Thu, Feb 26, 2004	21.15	21.34	21.07	21.27
2960	NYSE	NI	Wed, Feb 25, 2004	21.14	21.30	21.01	21.23
2959	NYSE	NI	Tue, Feb 24, 2004	21.60	21.60	21.06	21.15
2958	NYSE	NI	Mon, Feb 23, 2004	21.74	21.80	21.46	21.60
2957	NYSE	NI	Fri, Feb 20, 2004	21.65	21.71	21.49	21.69
2956	NYSE	NI	Thu, Feb 19, 2004	21.70	21.75	21.56	21.62
2955	NYSE	NI	Wed, Feb 18, 2004	21.64	21.70	21.50	21.70
2954	NYSE	NI	Tue, Feb 17, 2004	21.50	21.69	21.48	21.59
2953	NYSE	NI	Fri, Feb 13, 2004	21.39	21.58	21.30	21.45
2952	NYSE	NI	Thu, Feb 12, 2004	21.45	21.51	21.30	21.35
2951	NYSE	NI	Wed, Feb 11, 2004	21.33	21.60	21.16	21.45
2950	NYSE	NI	Tue, Feb 10, 2004	21.17	21.44	21.03	21.44
2949	NYSE	NI	Mon, Feb 9, 2004	21.25	21.35	21.05	21.25
2948	NYSE	NI	Fri, Feb 6, 2004	21.02	21.46	21.01	21.30
2947	NYSE	NI	Thu, Feb 5, 2004	20.98	21.20	20.95	21.01
2946	NYSE	NI	Wed, Feb 4, 2004	20.92	21.03	20.80	20.98
2945	NYSE	NI	Tue, Feb 3, 2004	21.00	21.09	20.92	21.06
2944	NYSE	NI	Mon, Feb 2, 2004	21.00	21.25	20.99	21.08
2943	NYSE	NI	Fri, Jan 30, 2004	21.36	21.36	20.89	21.00
2942	NYSE	NI	Thu, Jan 29, 2004	21.35	21.52	21.21	21.36
2941	NYSE	NI	Wed, Jan 28, 2004	21.80	21.84	21.29	21.29
2940	NYSE	NI	Tue, Jan 27, 2004	21.80	21.87	21.73	21.84
2939	NYSE	NI	Mon, Jan 26, 2004	21.88	21.88	21.56	21.80
2938	NYSE	NI	Fri, Jan 23, 2004	21.84	21.89	21.70	21.81
2937	NYSE	NI	Thu, Jan 22, 2004	21.61	21.87	21.58	21.75
2936	NYSE	NI	Wed, Jan 21, 2004	21.68	21.78	21.46	21.71
2935	NYSE	NI	Tue, Jan 20, 2004	21.66	21.75	21.65	21.75
2934	NYSE	NI	Fri, Jan 16, 2004	21.73	21.79	21.56	21.67
2933	NYSE	NI	Thu, Jan 15, 2004	21.88	21.90	21.39	21.59
2932	NYSE	NI	Wed, Jan 14, 2004	21.60	21.83	21.58	21.75
2931	NYSE	NI	Tue, Jan 13, 2004	21.50	21.63	21.40	21.50
2930	NYSE	NI	Mon, Jan 12, 2004	21.70	21.77	21.35	21.43
2929	NYSE	NI	Fri, Jan 9, 2004	21.32	21.77	21.32	21.62
2928	NYSE	NI	Thu, Jan 8, 2004	21.33	21.45	21.25	21.37
2927	NYSE	NI	Wed, Jan 7, 2004	21.14	21.49	21.10	21.46
2926	NYSE	NI	Tue, Jan 6, 2004	21.16	21.35	21.02	21.23
2925	NYSE	NI	Mon, Jan 5, 2004	21.91	21.91	21.16	21.41
2924	NYSE	NI	Fri, Jan 2, 2004	21.80	21.99	21.54	21.66
2923	NYSE	NI	Wed, Dec 31, 2003	21.80	21.97	21.75	21.94
2922	NYSE	NI	Tue, Dec 30, 2003	21.60	21.88	21.60	21.88
2921	NYSE	NI	Mon, Dec 29, 2003	21.55	21.75	21.52	21.73
2920	NYSE	NI	Fri, Dec 26, 2003	21.60	21.64	21.45	21.45
2919	NYSE	NI	Wed, Dec 24, 2003	21.42	21.62	21.42	21.50
2918	NYSE	NI	Tue, Dec 23, 2003	21.30	21.48	21.21	21.42
2917	NYSE	NI	Mon, Dec 22, 2003	20.95	21.31	20.94	21.24
2916	NYSE	NI	Fri, Dec 19, 2003	21.13	21.27	20.99	21.03
2915	NYSE	NI	Thu, Dec 18, 2003	20.86	21.11	20.80	21.01
2914	NYSE	NI	Wed, Dec 17, 2003	20.80	20.92	20.66	20.81
2913	NYSE	NI	Tue, Dec 16, 2003	21.00	21.07	20.65	20.80
2912	NYSE	NI	Mon, Dec 15, 2003	20.95	21.01	20.80	20.94
2911	NYSE	NI	Fri, Dec 12, 2003	20.88	20.88	20.65	20.70
2910	NYSE	NI	Thu, Dec 11, 2003	20.67	20.86	20.56	20.77
2909	NYSE	NI	Wed, Dec 10, 2003	20.70	20.80	20.55	20.58
2908	NYSE	NI	Tue, Dec 9, 2003	21.05	21.05	20.68	20.69
2907	NYSE	NI	Mon, Dec 8, 2003	20.79	21.01	20.76	21.01
2906	NYSE	NI	Fri, Dec 5, 2003	20.70	20.86	20.55	20.78
2905	NYSE	NI	Thu, Dec 4, 2003	20.52	20.73	20.39	20.73
2904	NYSE	NI	Wed, Dec 3, 2003	20.61	20.70	20.41	20.41
2903	NYSE	NI	Tue, Dec 2, 2003	20.88	20.88	20.50	20.50
2902	NYSE	NI	Mon, Dec 1, 2003	20.67	20.95	20.55	20.80
2901	NYSE	NI	Fri, Nov 28, 2003	20.85	20.86	20.74	20.75
2900	NYSE	NI	Wed, Nov 26, 2003	20.94	20.94	20.63	20.79
2899	NYSE	NI	Tue, Nov 25, 2003	20.42	20.90	20.30	20.82
2898	NYSE	NI	Mon, Nov 24, 2003	20.29	20.52	20.22	20.28
2897	NYSE	NI	Fri, Nov 21, 2003	19.96	20.17	19.70	20.12
2896	NYSE	NI	Thu, Nov 20, 2003	20.24	20.33	20.00	20.03
2895	NYSE	NI	Wed, Nov 19, 2003	20.27	20.34	20.11	20.24
2894	NYSE	NI	Tue, Nov 18, 2003	20.51	20.51	20.18	20.24
2893	NYSE	NI	Mon, Nov 17, 2003	20.52	20.62	20.33	20.38
2892	NYSE	NI	Fri, Nov 14, 2003	20.40	20.70	20.38	20.66
2891	NYSE	NI	Thu, Nov 13, 2003	20.65	20.70	20.39	20.47
2890	NYSE	NI	Wed, Nov 12, 2003	20.47	20.65	20.37	20.65
2889	NYSE	NI	Tue, Nov 11, 2003	20.40	20.57	20.35	20.54
2888	NYSE	NI	Mon, Nov 10, 2003	20.40	20.47	20.28	20.46
2887	NYSE	NI	Fri, Nov 7, 2003	20.75	20.75	20.36	20.47
2886	NYSE	NI	Thu, Nov 6, 2003	20.38	20.64	20.25	20.61
2885	NYSE	NI	Wed, Nov 5, 2003	20.35	20.50	20.31	20.38
2884	NYSE	NI	Tue, Nov 4, 2003	20.67	20.76	20.51	20.56
2883	NYSE	NI	Mon, Nov 3, 2003	20.62	20.95	20.62	20.81
2882	NYSE	NI	Fri, Oct 31, 2003	20.47	20.80	20.40	20.71
2881	NYSE	NI	Thu, Oct 30, 2003	20.55	20.55	20.27	20.38
2880	NYSE	NI	Wed, Oct 29, 2003	20.39	20.51	20.20	20.29
2879	NYSE	NI	Tue, Oct 28, 2003	20.56	20.68	20.39	20.62
2878	NYSE	NI	Mon, Oct 27, 2003	20.50	20.76	20.50	20.60
2877	NYSE	NI	Fri, Oct 24, 2003	20.50	20.59	20.40	20.49
2876	NYSE	NI	Thu, Oct 23, 2003	20.66	20.77	20.57	20.66
2875	NYSE	NI	Wed, Oct 22, 2003	20.58	20.80	20.55	20.66
2874	NYSE	NI	Tue, Oct 21, 2003	20.65	20.82	20.51	20.57
2873	NYSE	NI	Mon, Oct 20, 2003	20.78	20.82	20.63	20.65
2872	NYSE	NI	Fri, Oct 17, 2003	21.00	21.09	20.64	20.64
2871	NYSE	NI	Thu, Oct 16, 2003	21.00	21.08	20.95	21.00
2870	NYSE	NI	Wed, Oct 15, 2003	21.10	21.14	20.94	21.00
2869	NYSE	NI	Tue, Oct 14, 2003	21.05	21.10	20.90	21.07
2868	NYSE	NI	Mon, Oct 13, 2003	21.09	21.24	20.96	21.15
2867	NYSE	NI	Fri, Oct 10, 2003	21.34	21.46	21.01	21.09
2866	NYSE	NI	Thu, Oct 9, 2003	20.63	21.37	20.63	21.34
2865	NYSE	NI	Wed, Oct 8, 2003	20.83	20.89	20.50	20.63
2864	NYSE	NI	Tue, Oct 7, 2003	20.63	20.64	20.32	20.64
2863	NYSE	NI	Mon, Oct 6, 2003	20.65	20.65	20.35	20.63
2862	NYSE	NI	Fri, Oct 3, 2003	20.48	20.80	20.48	20.57
2861	NYSE	NI	Thu, Oct 2, 2003	20.21	20.44	20.12	20.40
2860	NYSE	NI	Wed, Oct 1, 2003	20.07	20.34	20.01	20.33
2859	NYSE	NI	Tue, Sep 30, 2003	20.01	20.05	19.80	19.98
2858	NYSE	NI	Mon, Sep 29, 2003	20.00	20.10	19.88	20.01
2857	NYSE	NI	Fri, Sep 26, 2003	19.95	20.07	19.73	19.95
2856	NYSE	NI	Thu, Sep 25, 2003	19.82	20.04	19.80	19.92
2855	NYSE	NI	Wed, Sep 24, 2003	19.85	19.99	19.73	19.84
2854	NYSE	NI	Tue, Sep 23, 2003	19.89	20.10	19.78	19.86
2853	NYSE	NI	Mon, Sep 22, 2003	19.90	20.00	19.64	19.89
2852	NYSE	NI	Fri, Sep 19, 2003	19.55	20.10	19.55	20.00
2851	NYSE	NI	Thu, Sep 18, 2003	19.40	19.73	19.38	19.66
2850	NYSE	NI	Wed, Sep 17, 2003	19.33	19.41	19.10	19.29
2849	NYSE	NI	Tue, Sep 16, 2003	19.25	19.42	19.15	19.26
2848	NYSE	NI	Mon, Sep 15, 2003	19.49	19.49	19.15	19.22
2847	NYSE	NI	Fri, Sep 12, 2003	19.49	19.60	19.43	19.51
2846	NYSE	NI	Thu, Sep 11, 2003	19.49	19.61	19.43	19.45
2845	NYSE	NI	Wed, Sep 10, 2003	19.40	19.50	19.34	19.49
2844	NYSE	NI	Tue, Sep 9, 2003	19.55	19.67	19.43	19.44
2843	NYSE	NI	Mon, Sep 8, 2003	19.79	19.80	19.63	19.69
2842	NYSE	NI	Fri, Sep 5, 2003	19.46	19.68	19.40	19.66
2841	NYSE	NI	Thu, Sep 4, 2003	19.60	19.69	19.45	19.46
2840	NYSE	NI	Wed, Sep 3, 2003	19.52	19.65	19.49	19.59
2839	NYSE	NI	Tue, Sep 2, 2003	19.35	19.59	19.21	19.58
2838	NYSE	NI	Fri, Aug 29, 2003	19.25	19.35	19.05	19.34
2837	NYSE	NI	Thu, Aug 28, 2003	19.11	19.30	18.89	19.27
2836	NYSE	NI	Wed, Aug 27, 2003	19.03	19.16	19.00	19.11
2835	NYSE	NI	Tue, Aug 26, 2003	19.00	19.07	18.82	19.05
2834	NYSE	NI	Mon, Aug 25, 2003	19.16	19.16	18.89	19.00
2833	NYSE	NI	Fri, Aug 22, 2003	19.38	19.40	18.92	19.06
2832	NYSE	NI	Thu, Aug 21, 2003	19.54	19.58	19.22	19.28
2831	NYSE	NI	Wed, Aug 20, 2003	19.25	19.47	19.17	19.39
2830	NYSE	NI	Tue, Aug 19, 2003	19.35	19.42	19.07	19.18
2829	NYSE	NI	Mon, Aug 18, 2003	19.58	19.58	19.20	19.29
2828	NYSE	NI	Fri, Aug 15, 2003	19.27	19.48	19.12	19.48
2827	NYSE	NI	Thu, Aug 14, 2003	19.19	19.33	19.12	19.27
2826	NYSE	NI	Wed, Aug 13, 2003	19.20	19.25	19.02	19.13
2825	NYSE	NI	Tue, Aug 12, 2003	18.85	19.11	18.69	19.07
2824	NYSE	NI	Mon, Aug 11, 2003	19.07	19.15	18.79	18.85
2823	NYSE	NI	Fri, Aug 8, 2003	18.95	19.08	18.76	19.07
2822	NYSE	NI	Thu, Aug 7, 2003	18.78	18.99	18.64	18.83
2821	NYSE	NI	Wed, Aug 6, 2003	18.74	18.99	18.58	18.72
2820	NYSE	NI	Tue, Aug 5, 2003	19.18	19.30	18.73	18.73
2819	NYSE	NI	Mon, Aug 4, 2003	19.16	19.33	19.05	19.30
2818	NYSE	NI	Fri, Aug 1, 2003	19.27	19.30	19.10	19.16
2817	NYSE	NI	Thu, Jul 31, 2003	19.42	19.50	19.21	19.30
2816	NYSE	NI	Wed, Jul 30, 2003	19.25	19.36	19.13	19.30
2815	NYSE	NI	Tue, Jul 29, 2003	19.05	19.09	18.82	18.90
2814	NYSE	NI	Mon, Jul 28, 2003	19.40	19.41	19.18	19.27
2813	NYSE	NI	Fri, Jul 25, 2003	19.30	19.39	19.10	19.38
2812	NYSE	NI	Thu, Jul 24, 2003	19.25	19.35	19.11	19.28
2811	NYSE	NI	Wed, Jul 23, 2003	19.42	19.42	19.11	19.23
2810	NYSE	NI	Tue, Jul 22, 2003	19.15	19.37	19.10	19.30
2809	NYSE	NI	Mon, Jul 21, 2003	19.35	19.40	19.17	19.22
2808	NYSE	NI	Fri, Jul 18, 2003	19.30	19.45	19.25	19.40
2807	NYSE	NI	Thu, Jul 17, 2003	19.32	19.45	19.17	19.32
2806	NYSE	NI	Wed, Jul 16, 2003	19.65	19.80	19.30	19.45
2805	NYSE	NI	Tue, Jul 15, 2003	19.68	19.83	19.53	19.69
2804	NYSE	NI	Mon, Jul 14, 2003	20.03	20.04	19.77	19.85
2803	NYSE	NI	Fri, Jul 11, 2003	19.78	20.04	19.78	19.97
2802	NYSE	NI	Thu, Jul 10, 2003	19.72	19.96	19.66	19.87
2801	NYSE	NI	Wed, Jul 9, 2003	19.65	20.05	19.30	19.90
2800	NYSE	NI	Tue, Jul 8, 2003	19.37	19.37	18.85	19.08
2799	NYSE	NI	Mon, Jul 7, 2003	19.75	19.85	19.31	19.37
2798	NYSE	NI	Thu, Jul 3, 2003	20.20	20.65	19.70	19.73
2797	NYSE	NI	Wed, Jul 2, 2003	19.30	19.64	19.20	19.60
2796	NYSE	NI	Tue, Jul 1, 2003	19.08	19.49	18.88	19.30
2795	NYSE	NI	Mon, Jun 30, 2003	18.95	19.10	18.78	19.00
2794	NYSE	NI	Fri, Jun 27, 2003	19.26	19.30	18.95	19.02
2793	NYSE	NI	Thu, Jun 26, 2003	19.32	19.35	19.23	19.25
2792	NYSE	NI	Wed, Jun 25, 2003	19.38	19.47	19.19	19.22
2791	NYSE	NI	Tue, Jun 24, 2003	19.30	19.49	19.17	19.27
2790	NYSE	NI	Mon, Jun 23, 2003	19.75	19.85	19.32	19.35
2789	NYSE	NI	Fri, Jun 20, 2003	20.10	20.12	19.65	19.65
2788	NYSE	NI	Thu, Jun 19, 2003	20.08	20.20	19.91	19.91
2787	NYSE	NI	Wed, Jun 18, 2003	20.33	20.38	19.98	20.08
2786	NYSE	NI	Tue, Jun 17, 2003	20.24	20.50	19.94	20.40
2785	NYSE	NI	Mon, Jun 16, 2003	19.50	20.19	19.50	20.19
2784	NYSE	NI	Fri, Jun 13, 2003	20.00	20.05	19.60	19.61
2783	NYSE	NI	Thu, Jun 12, 2003	20.10	20.16	19.75	20.01
2782	NYSE	NI	Wed, Jun 11, 2003	20.08	20.22	19.99	20.14
2781	NYSE	NI	Tue, Jun 10, 2003	20.20	20.24	19.91	20.08
2780	NYSE	NI	Mon, Jun 9, 2003	20.28	20.31	19.98	20.18
2779	NYSE	NI	Fri, Jun 6, 2003	20.44	20.60	20.13	20.27
2778	NYSE	NI	Thu, Jun 5, 2003	20.35	20.51	20.23	20.37
2777	NYSE	NI	Wed, Jun 4, 2003	20.29	20.68	20.22	20.37
2776	NYSE	NI	Tue, Jun 3, 2003	20.00	20.21	19.85	20.15
2775	NYSE	NI	Mon, Jun 2, 2003	19.58	20.06	19.50	19.92
2774	NYSE	NI	Fri, May 30, 2003	19.68	19.90	19.39	19.61
2773	NYSE	NI	Thu, May 29, 2003	19.77	20.01	19.29	19.46
2772	NYSE	NI	Wed, May 28, 2003	19.98	19.98	19.72	19.76
2771	NYSE	NI	Tue, May 27, 2003	19.60	19.98	19.55	19.93
2770	NYSE	NI	Fri, May 23, 2003	18.43	19.80	18.30	19.60
2769	NYSE	NI	Thu, May 22, 2003	18.15	18.24	17.96	18.23
2768	NYSE	NI	Wed, May 21, 2003	18.20	18.20	17.94	17.99
2767	NYSE	NI	Tue, May 20, 2003	18.20	18.30	18.08	18.10
2766	NYSE	NI	Mon, May 19, 2003	18.45	18.45	18.02	18.07
2765	NYSE	NI	Fri, May 16, 2003	18.66	18.66	18.35	18.45
2764	NYSE	NI	Thu, May 15, 2003	18.58	18.58	18.10	18.27
2763	NYSE	NI	Wed, May 14, 2003	18.97	18.97	18.25	18.58
2762	NYSE	NI	Tue, May 13, 2003	19.24	19.38	18.74	18.97
2761	NYSE	NI	Mon, May 12, 2003	19.12	19.40	19.03	19.21
2760	NYSE	NI	Fri, May 9, 2003	19.15	19.32	19.05	19.25
2759	NYSE	NI	Thu, May 8, 2003	19.20	19.24	19.01	19.11
2758	NYSE	NI	Wed, May 7, 2003	19.47	19.47	19.01	19.30
2757	NYSE	NI	Tue, May 6, 2003	19.20	19.49	19.15	19.47
2756	NYSE	NI	Mon, May 5, 2003	19.15	19.22	18.94	19.10
2755	NYSE	NI	Fri, May 2, 2003	19.06	19.10	18.90	19.04
2754	NYSE	NI	Thu, May 1, 2003	18.90	19.13	18.69	19.06
2753	NYSE	NI	Wed, Apr 30, 2003	18.65	18.93	18.46	18.90
2752	NYSE	NI	Tue, Apr 29, 2003	19.60	19.60	18.78	19.13
2751	NYSE	NI	Mon, Apr 28, 2003	19.41	19.72	19.38	19.59
2750	NYSE	NI	Fri, Apr 25, 2003	19.61	19.75	19.60	19.65
2749	NYSE	NI	Thu, Apr 24, 2003	19.74	19.86	19.60	19.73
2748	NYSE	NI	Wed, Apr 23, 2003	19.60	19.86	19.44	19.65
2747	NYSE	NI	Tue, Apr 22, 2003	19.02	19.58	18.94	19.54
2746	NYSE	NI	Mon, Apr 21, 2003	19.10	19.26	19.06	19.12
2745	NYSE	NI	Thu, Apr 17, 2003	19.07	19.16	18.97	19.11
2744	NYSE	NI	Wed, Apr 16, 2003	19.29	19.40	19.05	19.13
2743	NYSE	NI	Tue, Apr 15, 2003	18.85	19.30	18.80	19.30
2742	NYSE	NI	Mon, Apr 14, 2003	18.68	18.94	18.59	18.94
2741	NYSE	NI	Fri, Apr 11, 2003	18.90	19.03	18.47	18.57
2740	NYSE	NI	Thu, Apr 10, 2003	18.44	18.70	18.41	18.60
2739	NYSE	NI	Wed, Apr 9, 2003	18.25	18.73	18.25	18.44
2738	NYSE	NI	Tue, Apr 8, 2003	19.05	19.19	18.76	18.99
2737	NYSE	NI	Mon, Apr 7, 2003	19.40	19.47	19.05	19.05
2736	NYSE	NI	Fri, Apr 4, 2003	18.86	19.05	18.75	18.96
2735	NYSE	NI	Thu, Apr 3, 2003	18.41	18.70	18.19	18.65
2734	NYSE	NI	Wed, Apr 2, 2003	18.63	18.65	18.35	18.45
2733	NYSE	NI	Tue, Apr 1, 2003	18.38	18.63	18.17	18.63
2732	NYSE	NI	Mon, Mar 31, 2003	18.49	18.52	18.19	18.20
2731	NYSE	NI	Fri, Mar 28, 2003	18.47	18.57	18.37	18.57
2730	NYSE	NI	Thu, Mar 27, 2003	18.22	18.55	18.17	18.54
2729	NYSE	NI	Wed, Mar 26, 2003	18.30	18.47	18.10	18.30
2728	NYSE	NI	Tue, Mar 25, 2003	17.89	18.29	17.80	18.28
2727	NYSE	NI	Mon, Mar 24, 2003	18.05	18.14	17.64	17.83
2726	NYSE	NI	Fri, Mar 21, 2003	18.20	18.29	17.80	18.14
2725	NYSE	NI	Thu, Mar 20, 2003	17.80	17.98	17.50	17.89
2724	NYSE	NI	Wed, Mar 19, 2003	18.00	18.14	17.74	17.80
2723	NYSE	NI	Tue, Mar 18, 2003	17.69	17.89	17.55	17.87
2722	NYSE	NI	Mon, Mar 17, 2003	16.79	17.61	16.79	17.59
2721	NYSE	NI	Fri, Mar 14, 2003	16.98	17.10	16.63	16.73
2720	NYSE	NI	Thu, Mar 13, 2003	16.89	16.98	16.72	16.81
2719	NYSE	NI	Wed, Mar 12, 2003	16.42	16.88	16.39	16.83
2718	NYSE	NI	Tue, Mar 11, 2003	16.66	16.83	16.45	16.46
2717	NYSE	NI	Mon, Mar 10, 2003	16.74	16.85	16.55	16.59
2716	NYSE	NI	Fri, Mar 7, 2003	16.92	17.02	16.67	16.91
2715	NYSE	NI	Thu, Mar 6, 2003	17.00	17.05	16.80	17.00
2714	NYSE	NI	Wed, Mar 5, 2003	16.86	16.96	16.52	16.96
2713	NYSE	NI	Tue, Mar 4, 2003	17.01	17.01	16.68	16.86
2712	NYSE	NI	Mon, Mar 3, 2003	17.14	17.39	16.98	17.00
2711	NYSE	NI	Fri, Feb 28, 2003	17.10	17.23	16.91	16.94
2710	NYSE	NI	Thu, Feb 27, 2003	17.02	17.20	16.90	16.91
2709	NYSE	NI	Wed, Feb 26, 2003	17.48	17.50	16.92	16.96
2708	NYSE	NI	Tue, Feb 25, 2003	17.54	17.67	17.13	17.46
2707	NYSE	NI	Mon, Feb 24, 2003	17.90	18.14	17.54	17.55
2706	NYSE	NI	Fri, Feb 21, 2003	17.98	18.20	17.77	17.80
2705	NYSE	NI	Thu, Feb 20, 2003	17.93	17.95	17.61	17.77
2704	NYSE	NI	Wed, Feb 19, 2003	17.79	17.90	17.57	17.73
2703	NYSE	NI	Tue, Feb 18, 2003	17.62	17.89	17.60	17.72
2702	NYSE	NI	Fri, Feb 14, 2003	17.45	17.68	17.28	17.60
2701	NYSE	NI	Thu, Feb 13, 2003	16.90	17.55	16.79	17.29
2700	NYSE	NI	Wed, Feb 12, 2003	17.50	17.51	16.70	17.06
2699	NYSE	NI	Tue, Feb 11, 2003	17.70	17.84	17.45	17.47
2698	NYSE	NI	Mon, Feb 10, 2003	17.70	17.83	17.37	17.58
2697	NYSE	NI	Fri, Feb 7, 2003	17.90	17.90	17.39	17.65
2696	NYSE	NI	Thu, Feb 6, 2003	17.75	17.90	17.55	17.80
2695	NYSE	NI	Wed, Feb 5, 2003	17.99	18.01	17.71	17.80
2694	NYSE	NI	Tue, Feb 4, 2003	17.93	18.04	17.76	17.95
2693	NYSE	NI	Mon, Feb 3, 2003	17.93	18.04	17.80	18.00
2692	NYSE	NI	Fri, Jan 31, 2003	17.94	18.06	17.70	17.77
2691	NYSE	NI	Thu, Jan 30, 2003	18.20	18.32	17.85	17.87
2690	NYSE	NI	Wed, Jan 29, 2003	18.25	18.40	17.75	18.10
2689	NYSE	NI	Tue, Jan 28, 2003	19.00	19.68	18.85	19.40
2688	NYSE	NI	Mon, Jan 27, 2003	19.15	19.52	18.75	18.75
2687	NYSE	NI	Fri, Jan 24, 2003	20.00	20.00	19.50	19.52
2686	NYSE	NI	Thu, Jan 23, 2003	20.10	20.33	19.93	20.00
2685	NYSE	NI	Wed, Jan 22, 2003	20.15	20.28	19.80	20.12
2684	NYSE	NI	Tue, Jan 21, 2003	20.77	20.85	20.20	20.31
2683	NYSE	NI	Fri, Jan 17, 2003	21.20	21.20	20.46	20.52
2682	NYSE	NI	Thu, Jan 16, 2003	20.68	20.83	20.50	20.73
2681	NYSE	NI	Wed, Jan 15, 2003	20.65	20.78	20.29	20.68
2680	NYSE	NI	Tue, Jan 14, 2003	20.95	21.10	20.55	20.68
2679	NYSE	NI	Mon, Jan 13, 2003	20.95	21.13	20.70	20.81
2678	NYSE	NI	Fri, Jan 10, 2003	20.80	21.08	20.62	21.00
2677	NYSE	NI	Thu, Jan 9, 2003	20.78	21.15	20.59	21.00
2676	NYSE	NI	Wed, Jan 8, 2003	20.52	21.04	20.35	20.78
2675	NYSE	NI	Tue, Jan 7, 2003	21.00	21.02	20.35	20.55
2674	NYSE	NI	Mon, Jan 6, 2003	20.71	21.70	20.66	21.29
2673	NYSE	NI	Fri, Jan 3, 2003	20.15	20.60	20.12	20.56
2672	NYSE	NI	Thu, Jan 2, 2003	19.98	20.55	19.96	20.54
2671	NYSE	NI	Tue, Dec 31, 2002	19.67	20.08	19.60	20.00
2670	NYSE	NI	Mon, Dec 30, 2002	19.97	20.00	19.71	19.85
2669	NYSE	NI	Fri, Dec 27, 2002	20.12	20.30	19.80	19.94
2668	NYSE	NI	Thu, Dec 26, 2002	20.00	20.31	19.98	20.18
2667	NYSE	NI	Tue, Dec 24, 2002	19.95	20.14	19.87	19.94
2666	NYSE	NI	Mon, Dec 23, 2002	20.00	20.40	19.90	20.30
2665	NYSE	NI	Fri, Dec 20, 2002	20.25	20.25	19.80	20.25
2664	NYSE	NI	Thu, Dec 19, 2002	19.85	20.06	19.76	20.00
2663	NYSE	NI	Wed, Dec 18, 2002	20.30	20.43	19.87	20.00
2662	NYSE	NI	Tue, Dec 17, 2002	19.75	20.24	19.64	20.14
2661	NYSE	NI	Mon, Dec 16, 2002	19.48	19.80	19.47	19.74
2660	NYSE	NI	Fri, Dec 13, 2002	19.08	19.49	19.00	19.38
2659	NYSE	NI	Thu, Dec 12, 2002	19.25	19.38	19.00	19.08
2658	NYSE	NI	Wed, Dec 11, 2002	19.05	19.18	18.90	19.14
2657	NYSE	NI	Tue, Dec 10, 2002	19.05	19.05	18.73	19.02
2656	NYSE	NI	Mon, Dec 9, 2002	18.89	19.15	18.74	18.93
2655	NYSE	NI	Fri, Dec 6, 2002	18.65	19.00	18.46	18.88
2654	NYSE	NI	Thu, Dec 5, 2002	18.80	18.89	18.56	18.77
2653	NYSE	NI	Wed, Dec 4, 2002	19.09	19.34	18.69	18.72
2652	NYSE	NI	Tue, Dec 3, 2002	19.15	19.47	19.04	19.09
2651	NYSE	NI	Mon, Dec 2, 2002	19.49	19.65	19.10	19.42
2650	NYSE	NI	Fri, Nov 29, 2002	19.35	19.55	19.20	19.49
2649	NYSE	NI	Wed, Nov 27, 2002	19.20	19.55	18.94	19.35
2648	NYSE	NI	Tue, Nov 26, 2002	19.46	19.48	18.90	18.95
2647	NYSE	NI	Mon, Nov 25, 2002	19.30	19.57	18.90	19.50
2646	NYSE	NI	Fri, Nov 22, 2002	18.72	19.38	18.65	19.30
2645	NYSE	NI	Thu, Nov 21, 2002	18.60	19.15	18.57	18.75
2644	NYSE	NI	Wed, Nov 20, 2002	18.50	18.90	18.36	18.54
2643	NYSE	NI	Tue, Nov 19, 2002	18.40	18.60	18.20	18.38
2642	NYSE	NI	Mon, Nov 18, 2002	18.80	18.82	18.20	18.50
2641	NYSE	NI	Fri, Nov 15, 2002	18.74	18.82	18.40	18.77
2640	NYSE	NI	Thu, Nov 14, 2002	18.54	18.85	18.35	18.57
2639	NYSE	NI	Wed, Nov 13, 2002	17.93	18.35	17.90	18.35
2638	NYSE	NI	Tue, Nov 12, 2002	18.13	18.22	17.92	17.99
2637	NYSE	NI	Mon, Nov 11, 2002	18.04	18.14	17.90	18.10
2636	NYSE	NI	Fri, Nov 8, 2002	18.15	18.18	17.86	18.10
2635	NYSE	NI	Thu, Nov 7, 2002	18.20	18.31	17.90	18.14
2634	NYSE	NI	Wed, Nov 6, 2002	17.85	18.52	17.76	18.30
2633	NYSE	NI	Tue, Nov 5, 2002	17.92	17.92	17.45	17.70
2632	NYSE	NI	Mon, Nov 4, 2002	16.50	18.08	16.35	17.73
2631	NYSE	NI	Fri, Nov 1, 2002	16.52	16.83	16.49	16.62
2630	NYSE	NI	Thu, Oct 31, 2002	16.86	16.86	16.45	16.52
2629	NYSE	NI	Wed, Oct 30, 2002	16.70	16.88	16.60	16.85
2628	NYSE	NI	Tue, Oct 29, 2002	16.95	16.97	16.47	16.70
2627	NYSE	NI	Mon, Oct 28, 2002	16.55	17.19	16.55	17.03
2626	NYSE	NI	Fri, Oct 25, 2002	16.48	16.72	16.25	16.40
2625	NYSE	NI	Thu, Oct 24, 2002	16.90	17.00	16.40	16.42
2624	NYSE	NI	Wed, Oct 23, 2002	16.07	16.70	15.80	16.70
2623	NYSE	NI	Tue, Oct 22, 2002	16.29	16.84	16.10	16.11
2622	NYSE	NI	Mon, Oct 21, 2002	15.24	16.29	15.23	16.29
2621	NYSE	NI	Fri, Oct 18, 2002	14.84	15.40	14.65	15.25
2620	NYSE	NI	Thu, Oct 17, 2002	15.42	15.85	14.74	14.83
2619	NYSE	NI	Wed, Oct 16, 2002	16.15	16.60	14.70	15.17
2618	NYSE	NI	Tue, Oct 15, 2002	17.10	17.10	16.00	16.12
2617	NYSE	NI	Mon, Oct 14, 2002	16.63	16.99	16.25	16.72
2616	NYSE	NI	Fri, Oct 11, 2002	16.10	17.30	16.10	17.10
2615	NYSE	NI	Thu, Oct 10, 2002	14.84	16.11	14.60	15.87
2614	NYSE	NI	Wed, Oct 9, 2002	15.15	15.40	14.51	14.70
2613	NYSE	NI	Tue, Oct 8, 2002	16.08	16.33	15.14	15.85
2612	NYSE	NI	Mon, Oct 7, 2002	16.01	16.52	15.83	16.08
2611	NYSE	NI	Fri, Oct 4, 2002	16.95	16.95	16.17	16.20
2610	NYSE	NI	Thu, Oct 3, 2002	17.05	17.25	16.79	16.95
2609	NYSE	NI	Wed, Oct 2, 2002	17.19	17.55	16.95	17.05
2608	NYSE	NI	Tue, Oct 1, 2002	17.30	17.50	16.88	17.00
2607	NYSE	NI	Mon, Sep 30, 2002	17.11	17.30	16.70	17.23
2606	NYSE	NI	Fri, Sep 27, 2002	17.74	17.93	17.26	17.35
2605	NYSE	NI	Thu, Sep 26, 2002	17.15	17.87	17.10	17.77
2604	NYSE	NI	Wed, Sep 25, 2002	17.00	17.27	16.70	17.02
2603	NYSE	NI	Tue, Sep 24, 2002	17.28	17.30	16.25	16.85
2602	NYSE	NI	Mon, Sep 23, 2002	17.54	17.87	17.17	17.28
2601	NYSE	NI	Fri, Sep 20, 2002	18.10	18.20	17.42	17.53
2600	NYSE	NI	Thu, Sep 19, 2002	18.40	18.45	17.86	18.15
2599	NYSE	NI	Wed, Sep 18, 2002	17.70	18.57	17.50	18.40
2598	NYSE	NI	Tue, Sep 17, 2002	18.40	18.55	17.55	17.70
2597	NYSE	NI	Mon, Sep 16, 2002	18.50	18.50	18.06	18.32
2596	NYSE	NI	Fri, Sep 13, 2002	17.82	18.67	17.75	18.66
2595	NYSE	NI	Thu, Sep 12, 2002	18.90	18.93	18.20	18.29
2594	NYSE	NI	Wed, Sep 11, 2002	18.57	19.12	18.51	18.95
2593	NYSE	NI	Tue, Sep 10, 2002	19.03	19.05	18.57	18.63
2592	NYSE	NI	Mon, Sep 9, 2002	19.18	19.23	18.60	19.00
2591	NYSE	NI	Fri, Sep 6, 2002	19.50	19.60	19.02	19.32
2590	NYSE	NI	Thu, Sep 5, 2002	19.24	19.40	18.92	19.40
2589	NYSE	NI	Wed, Sep 4, 2002	19.20	19.32	18.70	19.25
2588	NYSE	NI	Tue, Sep 3, 2002	19.90	19.90	19.10	19.20
2587	NYSE	NI	Fri, Aug 30, 2002	20.05	20.27	19.75	19.89
2586	NYSE	NI	Thu, Aug 29, 2002	19.86	20.19	19.81	20.07
2585	NYSE	NI	Wed, Aug 28, 2002	20.15	20.40	19.95	20.14
2584	NYSE	NI	Tue, Aug 27, 2002	20.55	20.74	20.09	20.15
2583	NYSE	NI	Mon, Aug 26, 2002	20.12	20.54	20.03	20.46
2582	NYSE	NI	Fri, Aug 23, 2002	20.18	20.49	20.01	20.06
2581	NYSE	NI	Thu, Aug 22, 2002	20.47	20.75	20.00	20.34
2580	NYSE	NI	Wed, Aug 21, 2002	20.30	20.47	19.79	20.47
2579	NYSE	NI	Tue, Aug 20, 2002	19.83	20.10	19.53	19.86
2578	NYSE	NI	Mon, Aug 19, 2002	19.42	19.92	19.25	19.83
2577	NYSE	NI	Fri, Aug 16, 2002	19.58	19.81	19.36	19.42
2576	NYSE	NI	Thu, Aug 15, 2002	19.70	20.35	19.70	20.25
2575	NYSE	NI	Wed, Aug 14, 2002	19.10	19.70	18.96	19.64
2574	NYSE	NI	Tue, Aug 13, 2002	19.50	19.68	19.06	19.09
2573	NYSE	NI	Mon, Aug 12, 2002	19.30	19.75	19.26	19.57
2572	NYSE	NI	Fri, Aug 9, 2002	19.60	19.70	19.28	19.39
2571	NYSE	NI	Thu, Aug 8, 2002	19.65	19.85	19.30	19.74
2570	NYSE	NI	Wed, Aug 7, 2002	19.54	19.75	19.34	19.61
2569	NYSE	NI	Tue, Aug 6, 2002	19.45	19.85	19.33	19.41
2568	NYSE	NI	Mon, Aug 5, 2002	19.30	19.85	19.10	19.21
2567	NYSE	NI	Fri, Aug 2, 2002	19.10	19.68	19.02	19.40
2566	NYSE	NI	Thu, Aug 1, 2002	19.85	19.99	18.88	19.21
2565	NYSE	NI	Wed, Jul 31, 2002	19.74	20.02	19.49	19.80
2564	NYSE	NI	Tue, Jul 30, 2002	18.98	19.76	18.70	19.62
2563	NYSE	NI	Mon, Jul 29, 2002	19.10	19.30	18.80	18.98
2562	NYSE	NI	Fri, Jul 26, 2002	19.20	19.85	18.66	19.10
2561	NYSE	NI	Thu, Jul 25, 2002	18.42	19.45	18.17	19.20
2560	NYSE	NI	Wed, Jul 24, 2002	16.80	18.86	16.64	18.65
2559	NYSE	NI	Tue, Jul 23, 2002	18.35	18.60	17.31	17.60
2558	NYSE	NI	Mon, Jul 22, 2002	18.83	18.84	18.07	18.52
2557	NYSE	NI	Fri, Jul 19, 2002	19.31	19.40	18.22	18.85
2556	NYSE	NI	Thu, Jul 18, 2002	19.68	19.91	19.17	19.31
2555	NYSE	NI	Wed, Jul 17, 2002	19.76	20.39	19.34	19.51
2554	NYSE	NI	Tue, Jul 16, 2002	20.52	20.67	19.60	19.72
2553	NYSE	NI	Mon, Jul 15, 2002	19.85	20.77	19.09	20.77
2552	NYSE	NI	Fri, Jul 12, 2002	20.00	20.25	19.40	19.90
2551	NYSE	NI	Thu, Jul 11, 2002	18.81	20.30	18.75	20.17
2550	NYSE	NI	Wed, Jul 10, 2002	20.21	20.40	19.22	19.38
2549	NYSE	NI	Tue, Jul 9, 2002	20.89	20.96	20.14	20.14
2548	NYSE	NI	Mon, Jul 8, 2002	21.00	21.05	20.65	20.89
2547	NYSE	NI	Fri, Jul 5, 2002	20.60	21.10	20.46	21.03
2546	NYSE	NI	Wed, Jul 3, 2002	21.40	21.65	20.28	20.60
2545	NYSE	NI	Tue, Jul 2, 2002	21.72	21.95	21.26	21.35
2544	NYSE	NI	Mon, Jul 1, 2002	21.83	22.05	21.50	21.72
2543	NYSE	NI	Fri, Jun 28, 2002	21.35	21.88	21.28	21.83
2542	NYSE	NI	Thu, Jun 27, 2002	21.10	21.38	20.71	21.25
2541	NYSE	NI	Wed, Jun 26, 2002	21.40	21.59	20.81	21.05
2540	NYSE	NI	Tue, Jun 25, 2002	21.75	21.89	21.26	21.40
2539	NYSE	NI	Mon, Jun 24, 2002	22.31	22.55	21.45	21.69
2538	NYSE	NI	Fri, Jun 21, 2002	22.90	23.00	22.10	22.31
2537	NYSE	NI	Thu, Jun 20, 2002	23.19	23.59	23.07	23.14
2536	NYSE	NI	Wed, Jun 19, 2002	23.45	23.85	23.05	23.18
2535	NYSE	NI	Tue, Jun 18, 2002	23.40	23.75	23.35	23.65
2534	NYSE	NI	Mon, Jun 17, 2002	23.00	23.40	22.77	23.40
2533	NYSE	NI	Fri, Jun 14, 2002	23.18	23.20	22.15	22.74
2532	NYSE	NI	Thu, Jun 13, 2002	23.20	23.52	22.96	23.20
2531	NYSE	NI	Wed, Jun 12, 2002	23.40	23.85	23.08	23.33
2530	NYSE	NI	Tue, Jun 11, 2002	23.37	23.80	23.30	23.40
2529	NYSE	NI	Mon, Jun 10, 2002	23.52	23.77	23.30	23.47
2528	NYSE	NI	Fri, Jun 7, 2002	23.14	23.80	23.14	23.52
2527	NYSE	NI	Thu, Jun 6, 2002	23.47	23.60	23.08	23.14
2526	NYSE	NI	Wed, Jun 5, 2002	23.61	23.61	23.21	23.49
2525	NYSE	NI	Tue, Jun 4, 2002	23.26	24.10	23.21	23.58
2524	NYSE	NI	Mon, Jun 3, 2002	24.14	24.20	23.26	23.39
2523	NYSE	NI	Fri, May 31, 2002	24.40	24.50	23.99	24.23
2522	NYSE	NI	Thu, May 30, 2002	24.20	24.52	23.80	24.37
2521	NYSE	NI	Wed, May 29, 2002	24.48	24.50	24.03	24.31
2520	NYSE	NI	Tue, May 28, 2002	24.93	24.93	24.34	24.48
2519	NYSE	NI	Fri, May 24, 2002	24.78	24.99	24.35	24.93
2518	NYSE	NI	Thu, May 23, 2002	24.50	24.85	24.48	24.71
2517	NYSE	NI	Wed, May 22, 2002	23.65	24.58	23.64	24.50
2516	NYSE	NI	Tue, May 21, 2002	23.79	23.90	23.55	23.81
2515	NYSE	NI	Mon, May 20, 2002	23.28	23.89	23.13	23.48
2514	NYSE	NI	Fri, May 17, 2002	22.95	23.28	22.88	23.26
2513	NYSE	NI	Thu, May 16, 2002	23.25	23.40	23.02	23.03
2512	NYSE	NI	Wed, May 15, 2002	23.15	23.56	23.08	23.16
2511	NYSE	NI	Tue, May 14, 2002	23.13	23.30	23.00	23.11
2510	NYSE	NI	Mon, May 13, 2002	23.15	23.19	22.90	23.10
2509	NYSE	NI	Fri, May 10, 2002	23.00	23.27	22.90	22.99
2508	NYSE	NI	Thu, May 9, 2002	23.09	23.35	22.96	23.03
2507	NYSE	NI	Wed, May 8, 2002	22.84	23.20	22.77	23.16
2506	NYSE	NI	Tue, May 7, 2002	23.00	23.15	22.70	22.81
2505	NYSE	NI	Mon, May 6, 2002	22.58	22.90	22.30	22.65
2504	NYSE	NI	Fri, May 3, 2002	22.45	22.75	22.27	22.56
2503	NYSE	NI	Thu, May 2, 2002	22.49	22.71	22.25	22.64
2502	NYSE	NI	Wed, May 1, 2002	22.10	22.74	21.95	22.47
2501	NYSE	NI	Tue, Apr 30, 2002	22.02	22.26	21.92	22.10
2500	NYSE	NI	Mon, Apr 29, 2002	21.95	22.16	21.42	22.02
2499	NYSE	NI	Fri, Apr 26, 2002	22.20	22.25	21.71	21.82
2498	NYSE	NI	Thu, Apr 25, 2002	22.40	22.53	22.01	22.36
2497	NYSE	NI	Wed, Apr 24, 2002	23.15	23.20	22.30	22.54
2496	NYSE	NI	Tue, Apr 23, 2002	22.90	23.14	22.61	23.04
2495	NYSE	NI	Mon, Apr 22, 2002	22.84	22.95	22.52	22.53
2494	NYSE	NI	Fri, Apr 19, 2002	22.70	22.81	22.45	22.80
2493	NYSE	NI	Thu, Apr 18, 2002	22.60	22.81	22.45	22.64
2492	NYSE	NI	Wed, Apr 17, 2002	22.52	22.90	22.40	22.77
2491	NYSE	NI	Tue, Apr 16, 2002	22.24	22.75	22.18	22.72
2490	NYSE	NI	Mon, Apr 15, 2002	22.28	22.35	22.08	22.24
2489	NYSE	NI	Fri, Apr 12, 2002	22.00	22.35	21.80	22.22
2488	NYSE	NI	Thu, Apr 11, 2002	22.56	22.70	22.00	22.00
2487	NYSE	NI	Wed, Apr 10, 2002	22.09	22.61	22.06	22.54
2486	NYSE	NI	Tue, Apr 9, 2002	22.45	22.51	21.85	22.02
2485	NYSE	NI	Mon, Apr 8, 2002	22.50	22.54	21.80	22.33
2484	NYSE	NI	Fri, Apr 5, 2002	22.60	22.85	22.47	22.55
2483	NYSE	NI	Thu, Apr 4, 2002	22.90	22.90	22.49	22.59
2482	NYSE	NI	Wed, Apr 3, 2002	23.60	23.60	22.80	22.86
2481	NYSE	NI	Tue, Apr 2, 2002	22.80	23.40	22.62	23.25
2480	NYSE	NI	Mon, Apr 1, 2002	22.95	22.96	22.60	22.77
2479	NYSE	NI	Thu, Mar 28, 2002	23.25	23.29	22.90	22.95
2478	NYSE	NI	Wed, Mar 27, 2002	23.25	23.39	23.00	23.14
2477	NYSE	NI	Tue, Mar 26, 2002	23.42	23.60	23.11	23.24
2476	NYSE	NI	Mon, Mar 25, 2002	23.61	23.83	23.29	23.42
2475	NYSE	NI	Fri, Mar 22, 2002	23.40	23.90	23.05	23.60
2474	NYSE	NI	Thu, Mar 21, 2002	23.01	23.46	22.74	23.36
2473	NYSE	NI	Wed, Mar 20, 2002	23.11	23.45	22.80	23.15
2472	NYSE	NI	Tue, Mar 19, 2002	22.67	23.13	22.67	23.11
2471	NYSE	NI	Mon, Mar 18, 2002	22.62	22.70	22.50	22.65
2470	NYSE	NI	Fri, Mar 15, 2002	22.66	22.79	22.60	22.70
2469	NYSE	NI	Thu, Mar 14, 2002	22.75	23.00	22.65	22.82
2468	NYSE	NI	Wed, Mar 13, 2002	23.05	23.26	22.87	22.94
2467	NYSE	NI	Tue, Mar 12, 2002	23.22	23.22	22.83	23.05
2466	NYSE	NI	Mon, Mar 11, 2002	22.85	23.29	22.49	23.22
2465	NYSE	NI	Fri, Mar 8, 2002	22.85	23.10	22.50	22.62
2464	NYSE	NI	Thu, Mar 7, 2002	22.83	22.85	22.36	22.54
2463	NYSE	NI	Wed, Mar 6, 2002	22.49	22.84	22.37	22.83
2462	NYSE	NI	Tue, Mar 5, 2002	22.00	22.46	21.90	22.36
2461	NYSE	NI	Mon, Mar 4, 2002	21.39	22.06	21.39	22.00
2460	NYSE	NI	Fri, Mar 1, 2002	21.00	21.50	20.83	21.38
2459	NYSE	NI	Thu, Feb 28, 2002	21.00	21.22	20.91	20.99
2458	NYSE	NI	Wed, Feb 27, 2002	20.87	21.00	20.58	20.87
2457	NYSE	NI	Tue, Feb 26, 2002	20.38	20.77	20.38	20.67
2456	NYSE	NI	Mon, Feb 25, 2002	20.75	21.08	20.41	20.48
2455	NYSE	NI	Fri, Feb 22, 2002	20.31	20.87	20.25	20.68
2454	NYSE	NI	Thu, Feb 21, 2002	20.64	20.90	20.15	20.41
2453	NYSE	NI	Wed, Feb 20, 2002	19.95	20.48	19.91	20.41
2452	NYSE	NI	Tue, Feb 19, 2002	20.33	20.33	19.82	19.88
2451	NYSE	NI	Fri, Feb 15, 2002	20.25	20.58	20.20	20.33
2450	NYSE	NI	Thu, Feb 14, 2002	20.33	20.35	20.10	20.13
2449	NYSE	NI	Wed, Feb 13, 2002	20.12	20.36	19.99	20.26
2448	NYSE	NI	Tue, Feb 12, 2002	20.18	20.31	19.96	20.02
2447	NYSE	NI	Mon, Feb 11, 2002	19.70	20.15	19.65	20.10
2446	NYSE	NI	Fri, Feb 8, 2002	19.40	19.77	19.20	19.68
2445	NYSE	NI	Thu, Feb 7, 2002	19.25	19.50	19.00	19.24
2444	NYSE	NI	Wed, Feb 6, 2002	19.97	20.00	19.25	19.49
2443	NYSE	NI	Tue, Feb 5, 2002	20.30	20.30	19.71	19.97
2442	NYSE	NI	Mon, Feb 4, 2002	20.95	20.95	19.73	20.30
2441	NYSE	NI	Fri, Feb 1, 2002	20.55	21.08	20.50	20.78
2440	NYSE	NI	Thu, Jan 31, 2002	20.60	20.95	20.20	20.80
2439	NYSE	NI	Wed, Jan 30, 2002	20.23	20.64	19.85	20.49
2438	NYSE	NI	Tue, Jan 29, 2002	21.15	21.15	20.05	20.22
2437	NYSE	NI	Mon, Jan 28, 2002	21.00	21.08	20.85	20.89
2436	NYSE	NI	Fri, Jan 25, 2002	21.05	21.31	20.70	21.09
2435	NYSE	NI	Thu, Jan 24, 2002	21.64	21.65	20.98	21.04
2434	NYSE	NI	Wed, Jan 23, 2002	21.84	21.90	21.32	21.56
2433	NYSE	NI	Tue, Jan 22, 2002	22.25	22.50	21.66	21.84
2432	NYSE	NI	Fri, Jan 18, 2002	22.48	22.53	21.80	22.29
2431	NYSE	NI	Thu, Jan 17, 2002	22.60	22.75	22.25	22.53
2430	NYSE	NI	Wed, Jan 16, 2002	22.85	22.93	22.10	22.53
2429	NYSE	NI	Tue, Jan 15, 2002	22.85	23.12	22.64	22.85
2428	NYSE	NI	Mon, Jan 14, 2002	22.99	23.12	22.76	22.80
2427	NYSE	NI	Fri, Jan 11, 2002	23.40	23.50	22.85	22.99
2426	NYSE	NI	Thu, Jan 10, 2002	23.01	23.30	22.90	23.24
2425	NYSE	NI	Wed, Jan 9, 2002	23.57	23.68	23.00	23.15
2424	NYSE	NI	Tue, Jan 8, 2002	23.93	23.93	23.33	23.57
2423	NYSE	NI	Mon, Jan 7, 2002	24.08	24.08	23.60	23.93
2422	NYSE	NI	Fri, Jan 4, 2002	23.71	24.14	23.67	24.08
2421	NYSE	NI	Thu, Jan 3, 2002	23.45	23.90	23.40	23.71
2420	NYSE	NI	Wed, Jan 2, 2002	23.10	23.51	22.36	23.51
2419	NYSE	NI	Mon, Dec 31, 2001	23.25	23.70	23.00	23.06
2418	NYSE	NI	Fri, Dec 28, 2001	23.33	23.48	23.00	23.31
2417	NYSE	NI	Thu, Dec 27, 2001	23.22	23.33	22.95	23.31
2416	NYSE	NI	Wed, Dec 26, 2001	22.95	23.29	22.75	23.02
2415	NYSE	NI	Mon, Dec 24, 2001	22.65	23.16	22.65	23.10
2414	NYSE	NI	Fri, Dec 21, 2001	22.70	22.83	22.55	22.83
2413	NYSE	NI	Thu, Dec 20, 2001	22.56	22.85	22.40	22.60
2412	NYSE	NI	Wed, Dec 19, 2001	21.35	22.65	21.31	22.55
2411	NYSE	NI	Tue, Dec 18, 2001	21.62	21.79	21.59	21.64
2410	NYSE	NI	Mon, Dec 17, 2001	21.80	21.99	21.40	21.70
2409	NYSE	NI	Fri, Dec 14, 2001	21.84	21.85	21.08	21.83
2408	NYSE	NI	Thu, Dec 13, 2001	21.90	22.15	21.45	21.80
2407	NYSE	NI	Wed, Dec 12, 2001	21.52	21.90	21.41	21.86
2406	NYSE	NI	Tue, Dec 11, 2001	21.55	21.73	21.31	21.52
2405	NYSE	NI	Mon, Dec 10, 2001	21.82	21.91	21.50	21.71
2404	NYSE	NI	Fri, Dec 7, 2001	21.81	22.25	21.75	22.05
2403	NYSE	NI	Thu, Dec 6, 2001	21.57	21.90	21.34	21.81
2402	NYSE	NI	Wed, Dec 5, 2001	21.39	21.70	21.14	21.60
2401	NYSE	NI	Tue, Dec 4, 2001	20.94	21.50	20.75	21.39
2400	NYSE	NI	Mon, Dec 3, 2001	21.10	21.10	20.60	21.08
2399	NYSE	NI	Fri, Nov 30, 2001	21.07	21.33	20.89	20.90
2398	NYSE	NI	Thu, Nov 29, 2001	21.00	21.18	20.79	21.07
2397	NYSE	NI	Wed, Nov 28, 2001	21.18	21.18	20.78	21.00
2396	NYSE	NI	Tue, Nov 27, 2001	21.65	21.65	21.00	21.18
2395	NYSE	NI	Mon, Nov 26, 2001	21.15	21.75	21.15	21.65
2394	NYSE	NI	Fri, Nov 23, 2001	20.60	21.18	20.56	21.12
2393	NYSE	NI	Wed, Nov 21, 2001	20.70	20.95	20.32	20.76
2392	NYSE	NI	Tue, Nov 20, 2001	20.15	20.60	20.00	20.51
2391	NYSE	NI	Mon, Nov 19, 2001	20.15	20.15	19.77	20.07
2390	NYSE	NI	Fri, Nov 16, 2001	20.30	20.40	19.90	19.95
2389	NYSE	NI	Thu, Nov 15, 2001	20.48	20.50	20.07	20.20
2388	NYSE	NI	Wed, Nov 14, 2001	20.20	20.51	19.85	20.47
2387	NYSE	NI	Tue, Nov 13, 2001	20.83	20.85	19.91	20.16
2386	NYSE	NI	Mon, Nov 12, 2001	20.64	20.90	20.02	20.88
2385	NYSE	NI	Fri, Nov 9, 2001	20.75	21.14	20.10	20.46
2384	NYSE	NI	Thu, Nov 8, 2001	20.40	20.98	20.39	20.85
2383	NYSE	NI	Wed, Nov 7, 2001	20.17	20.45	19.89	20.40
2382	NYSE	NI	Tue, Nov 6, 2001	19.79	20.30	19.70	20.16
2381	NYSE	NI	Mon, Nov 5, 2001	19.50	20.10	19.50	20.04
2380	NYSE	NI	Fri, Nov 2, 2001	18.25	19.57	18.25	19.40
2379	NYSE	NI	Thu, Nov 1, 2001	23.76	23.76	22.10	22.12
2378	NYSE	NI	Wed, Oct 31, 2001	23.22	24.00	23.16	23.75
2377	NYSE	NI	Tue, Oct 30, 2001	23.18	23.45	22.70	23.21
2376	NYSE	NI	Mon, Oct 29, 2001	22.87	23.28	22.87	23.18
2375	NYSE	NI	Fri, Oct 26, 2001	22.90	23.16	22.65	23.16
2374	NYSE	NI	Thu, Oct 25, 2001	22.45	23.63	22.30	23.12
2373	NYSE	NI	Wed, Oct 24, 2001	23.20	23.20	22.40	22.65
2372	NYSE	NI	Tue, Oct 23, 2001	23.80	23.81	22.90	23.02
2371	NYSE	NI	Mon, Oct 22, 2001	23.70	23.85	23.45	23.73
2370	NYSE	NI	Fri, Oct 19, 2001	23.35	23.98	23.10	23.72
2369	NYSE	NI	Thu, Oct 18, 2001	23.64	23.70	23.25	23.29
2368	NYSE	NI	Wed, Oct 17, 2001	24.00	24.05	23.60	23.63
2367	NYSE	NI	Tue, Oct 16, 2001	23.52	23.98	23.45	23.93
2366	NYSE	NI	Mon, Oct 15, 2001	23.50	23.63	23.08	23.51
2365	NYSE	NI	Fri, Oct 12, 2001	23.69	23.73	22.90	23.28
2364	NYSE	NI	Thu, Oct 11, 2001	23.59	23.94	23.55	23.77
2363	NYSE	NI	Wed, Oct 10, 2001	23.33	23.91	23.23	23.83
2362	NYSE	NI	Tue, Oct 9, 2001	24.00	24.00	23.20	23.33
2361	NYSE	NI	Mon, Oct 8, 2001	24.15	24.25	23.69	23.79
2360	NYSE	NI	Fri, Oct 5, 2001	24.00	24.48	23.40	24.33
2359	NYSE	NI	Thu, Oct 4, 2001	23.90	24.14	23.55	23.85
2358	NYSE	NI	Wed, Oct 3, 2001	23.70	24.14	23.55	23.88
2357	NYSE	NI	Tue, Oct 2, 2001	23.40	23.95	23.32	23.70
2356	NYSE	NI	Mon, Oct 1, 2001	23.10	23.95	22.85	23.19
2355	NYSE	NI	Fri, Sep 28, 2001	22.50	23.40	22.50	23.31
2354	NYSE	NI	Thu, Sep 27, 2001	22.39	22.64	22.20	22.40
2353	NYSE	NI	Wed, Sep 26, 2001	23.55	23.55	22.39	22.39
2352	NYSE	NI	Tue, Sep 25, 2001	23.50	23.60	23.10	23.34
2351	NYSE	NI	Mon, Sep 24, 2001	23.60	23.90	22.80	23.50
2350	NYSE	NI	Fri, Sep 21, 2001	23.75	24.65	23.36	23.40
2349	NYSE	NI	Thu, Sep 20, 2001	24.09	24.80	23.55	23.95
2348	NYSE	NI	Wed, Sep 19, 2001	24.15	24.62	23.25	24.08
2347	NYSE	NI	Tue, Sep 18, 2001	24.10	24.57	23.83	24.35
2346	NYSE	NI	Mon, Sep 17, 2001	24.95	24.95	23.75	24.28
2345	NYSE	NI	Mon, Sep 10, 2001	24.90	24.90	24.44	24.49
2344	NYSE	NI	Fri, Sep 7, 2001	25.43	25.49	24.90	24.90
2343	NYSE	NI	Thu, Sep 6, 2001	25.30	25.61	25.12	25.20
2342	NYSE	NI	Wed, Sep 5, 2001	25.30	25.64	25.06	25.39
2341	NYSE	NI	Tue, Sep 4, 2001	25.30	25.81	25.20	25.50
2340	NYSE	NI	Fri, Aug 31, 2001	25.30	25.59	25.10	25.21
2339	NYSE	NI	Thu, Aug 30, 2001	25.50	25.74	25.10	25.16
2338	NYSE	NI	Wed, Aug 29, 2001	25.60	26.04	25.42	25.47
2337	NYSE	NI	Tue, Aug 28, 2001	25.80	26.00	25.71	25.74
2336	NYSE	NI	Mon, Aug 27, 2001	26.10	26.21	25.79	25.83
2335	NYSE	NI	Fri, Aug 24, 2001	25.96	26.50	25.79	26.22
2334	NYSE	NI	Thu, Aug 23, 2001	25.70	26.20	25.52	26.04
2333	NYSE	NI	Wed, Aug 22, 2001	25.50	25.98	25.45	25.74
2332	NYSE	NI	Tue, Aug 21, 2001	26.00	26.00	25.40	25.47
2331	NYSE	NI	Mon, Aug 20, 2001	25.50	26.13	25.30	25.75
2330	NYSE	NI	Fri, Aug 17, 2001	25.69	25.90	25.30	25.39
2329	NYSE	NI	Thu, Aug 16, 2001	24.95	25.65	24.90	25.45
2328	NYSE	NI	Wed, Aug 15, 2001	24.89	25.35	24.89	25.18
2327	NYSE	NI	Tue, Aug 14, 2001	25.08	25.23	24.81	25.13
2326	NYSE	NI	Mon, Aug 13, 2001	25.42	25.60	24.97	25.09
2325	NYSE	NI	Fri, Aug 10, 2001	25.12	25.35	24.96	25.18
2324	NYSE	NI	Thu, Aug 9, 2001	25.15	25.78	25.10	25.37
2323	NYSE	NI	Wed, Aug 8, 2001	26.20	26.20	25.45	25.52
2322	NYSE	NI	Tue, Aug 7, 2001	26.11	26.65	26.00	26.15
2321	NYSE	NI	Mon, Aug 6, 2001	26.85	26.99	25.85	26.11
2320	NYSE	NI	Fri, Aug 3, 2001	26.91	27.45	26.67	27.10
2319	NYSE	NI	Thu, Aug 2, 2001	26.00	27.00	25.89	26.91
2318	NYSE	NI	Wed, Aug 1, 2001	26.16	26.60	25.60	25.81
2317	NYSE	NI	Tue, Jul 31, 2001	26.03	26.61	25.97	26.36
2316	NYSE	NI	Mon, Jul 30, 2001	25.90	26.40	25.72	26.11
2315	NYSE	NI	Fri, Jul 27, 2001	26.45	26.55	25.40	26.11
2314	NYSE	NI	Thu, Jul 26, 2001	25.45	26.64	25.36	26.50
2313	NYSE	NI	Wed, Jul 25, 2001	24.10	25.70	23.91	25.64
2312	NYSE	NI	Tue, Jul 24, 2001	24.49	24.74	24.01	24.21
2311	NYSE	NI	Mon, Jul 23, 2001	25.38	25.38	24.25	24.79
2310	NYSE	NI	Fri, Jul 20, 2001	25.14	25.60	25.05	25.38
2309	NYSE	NI	Thu, Jul 19, 2001	25.05	25.15	24.91	25.12
2308	NYSE	NI	Wed, Jul 18, 2001	25.51	25.75	24.68	24.72
2307	NYSE	NI	Tue, Jul 17, 2001	26.23	26.34	25.31	25.50
2306	NYSE	NI	Mon, Jul 16, 2001	26.07	26.40	26.01	26.23
2305	NYSE	NI	Fri, Jul 13, 2001	26.17	26.40	25.86	26.00
2304	NYSE	NI	Thu, Jul 12, 2001	26.71	26.80	26.05	26.16
2303	NYSE	NI	Wed, Jul 11, 2001	27.49	27.57	26.59	26.60
2302	NYSE	NI	Tue, Jul 10, 2001	27.90	28.08	27.40	27.50
2301	NYSE	NI	Mon, Jul 9, 2001	28.00	28.62	27.65	27.91
2300	NYSE	NI	Fri, Jul 6, 2001	28.00	28.70	27.80	28.29
2299	NYSE	NI	Thu, Jul 5, 2001	27.43	28.28	27.40	28.02
2298	NYSE	NI	Tue, Jul 3, 2001	27.52	27.54	27.28	27.43
2297	NYSE	NI	Mon, Jul 2, 2001	27.33	27.60	27.15	27.52
2296	NYSE	NI	Fri, Jun 29, 2001	27.05	27.49	26.85	27.33
2295	NYSE	NI	Thu, Jun 28, 2001	27.20	27.50	26.80	27.14
2294	NYSE	NI	Wed, Jun 27, 2001	27.20	27.48	26.85	27.20
2293	NYSE	NI	Tue, Jun 26, 2001	26.63	27.09	26.15	27.01
2292	NYSE	NI	Mon, Jun 25, 2001	27.40	27.40	26.50	26.87
2291	NYSE	NI	Fri, Jun 22, 2001	27.55	27.60	26.94	27.10
2290	NYSE	NI	Thu, Jun 21, 2001	27.95	28.09	26.71	27.34
2289	NYSE	NI	Wed, Jun 20, 2001	28.30	28.70	27.58	28.10
2288	NYSE	NI	Tue, Jun 19, 2001	28.60	28.60	27.65	28.11
2287	NYSE	NI	Mon, Jun 18, 2001	28.90	29.20	28.33	28.44
2286	NYSE	NI	Fri, Jun 15, 2001	28.60	28.98	28.36	28.69
2285	NYSE	NI	Thu, Jun 14, 2001	28.80	28.85	28.01	28.44
2284	NYSE	NI	Wed, Jun 13, 2001	29.30	29.60	29.10	29.16
2283	NYSE	NI	Tue, Jun 12, 2001	29.20	29.70	28.90	29.45
2282	NYSE	NI	Mon, Jun 11, 2001	28.98	29.34	28.90	29.00
2281	NYSE	NI	Fri, Jun 8, 2001	28.97	29.20	28.50	29.12
2280	NYSE	NI	Thu, Jun 7, 2001	29.71	29.71	28.70	28.97
2279	NYSE	NI	Wed, Jun 6, 2001	30.50	30.65	29.13	29.70
2278	NYSE	NI	Tue, Jun 5, 2001	31.00	31.15	30.75	31.01
2277	NYSE	NI	Mon, Jun 4, 2001	31.01	31.20	30.70	31.10
2276	NYSE	NI	Fri, Jun 1, 2001	31.10	31.15	30.85	31.00
2275	NYSE	NI	Thu, May 31, 2001	30.84	31.35	30.80	31.30
2274	NYSE	NI	Wed, May 30, 2001	30.35	31.03	30.35	30.84
2273	NYSE	NI	Tue, May 29, 2001	30.35	30.64	30.20	30.45
2272	NYSE	NI	Fri, May 25, 2001	30.80	30.86	30.03	30.35
2271	NYSE	NI	Thu, May 24, 2001	30.85	31.10	30.80	30.96
2270	NYSE	NI	Wed, May 23, 2001	30.90	31.15	30.81	30.92
2269	NYSE	NI	Tue, May 22, 2001	30.98	30.99	30.70	30.76
2268	NYSE	NI	Mon, May 21, 2001	30.65	30.90	30.35	30.73
2267	NYSE	NI	Fri, May 18, 2001	30.15	30.50	30.01	30.35
2266	NYSE	NI	Thu, May 17, 2001	29.75	30.40	29.60	29.95
2265	NYSE	NI	Wed, May 16, 2001	30.05	30.24	29.86	30.00
2264	NYSE	NI	Tue, May 15, 2001	30.22	30.45	29.61	30.00
2263	NYSE	NI	Mon, May 14, 2001	30.95	30.95	30.05	30.17
2262	NYSE	NI	Fri, May 11, 2001	30.25	30.41	29.95	30.21
2261	NYSE	NI	Thu, May 10, 2001	30.57	31.12	30.11	30.24
2260	NYSE	NI	Wed, May 9, 2001	29.53	30.78	29.50	30.49
2259	NYSE	NI	Tue, May 8, 2001	29.45	29.74	29.24	29.61
2258	NYSE	NI	Mon, May 7, 2001	29.75	30.00	29.30	29.45
2257	NYSE	NI	Fri, May 4, 2001	29.30	29.85	29.20	29.65
2256	NYSE	NI	Thu, May 3, 2001	29.45	29.52	29.16	29.37
2255	NYSE	NI	Wed, May 2, 2001	30.06	30.14	29.42	29.50
2254	NYSE	NI	Tue, May 1, 2001	29.80	30.09	29.60	30.06
2253	NYSE	NI	Mon, Apr 30, 2001	29.22	29.94	29.10	29.70
2252	NYSE	NI	Fri, Apr 27, 2001	29.40	30.04	29.00	29.22
2251	NYSE	NI	Thu, Apr 26, 2001	29.72	30.09	29.40	29.40
2250	NYSE	NI	Wed, Apr 25, 2001	30.01	30.20	29.85	29.95
2249	NYSE	NI	Tue, Apr 24, 2001	30.25	30.50	29.90	30.00
2248	NYSE	NI	Mon, Apr 23, 2001	29.95	30.26	29.93	30.10
2247	NYSE	NI	Fri, Apr 20, 2001	30.33	30.75	29.57	30.00
2246	NYSE	NI	Thu, Apr 19, 2001	31.50	31.70	30.25	30.58
2245	NYSE	NI	Wed, Apr 18, 2001	32.00	32.09	31.05	31.50
2244	NYSE	NI	Tue, Apr 17, 2001	30.50	31.35	30.13	31.27
2243	NYSE	NI	Mon, Apr 16, 2001	30.10	30.75	30.09	30.50
2242	NYSE	NI	Thu, Apr 12, 2001	31.30	31.53	30.90	31.04
2241	NYSE	NI	Wed, Apr 11, 2001	32.00	32.05	31.15	31.29
2240	NYSE	NI	Tue, Apr 10, 2001	31.76	32.55	31.76	32.18
2239	NYSE	NI	Mon, Apr 9, 2001	30.80	31.93	30.75	31.75
2238	NYSE	NI	Fri, Apr 6, 2001	31.43	31.80	30.13	30.56
2237	NYSE	NI	Thu, Apr 5, 2001	31.15	31.52	30.86	31.43
2236	NYSE	NI	Wed, Apr 4, 2001	31.17	31.35	30.82	31.07
2235	NYSE	NI	Tue, Apr 3, 2001	31.30	31.51	30.80	31.23
2234	NYSE	NI	Mon, Apr 2, 2001	31.25	31.49	31.08	31.35
2233	NYSE	NI	Fri, Mar 30, 2001	30.00	31.20	30.00	31.12
2232	NYSE	NI	Thu, Mar 29, 2001	29.86	30.18	29.45	29.96
2231	NYSE	NI	Wed, Mar 28, 2001	29.52	29.95	29.33	29.93
2230	NYSE	NI	Tue, Mar 27, 2001	29.95	30.23	29.66	29.70
2229	NYSE	NI	Mon, Mar 26, 2001	29.24	29.98	29.02	29.95
2228	NYSE	NI	Fri, Mar 23, 2001	28.74	29.10	28.14	28.99
2227	NYSE	NI	Thu, Mar 22, 2001	29.50	29.60	28.20	28.74
2226	NYSE	NI	Wed, Mar 21, 2001	29.58	29.95	29.38	29.52
2225	NYSE	NI	Tue, Mar 20, 2001	29.70	30.10	29.56	29.83
2224	NYSE	NI	Mon, Mar 19, 2001	29.51	29.95	29.51	29.66
2223	NYSE	NI	Fri, Mar 16, 2001	29.25	29.95	29.25	29.50
2222	NYSE	NI	Thu, Mar 15, 2001	29.25	29.62	29.22	29.52
2221	NYSE	NI	Wed, Mar 14, 2001	29.37	29.40	29.10	29.28
2220	NYSE	NI	Tue, Mar 13, 2001	29.10	29.50	29.05	29.37
2219	NYSE	NI	Mon, Mar 12, 2001	29.10	29.50	29.07	29.31
2218	NYSE	NI	Fri, Mar 9, 2001	29.22	29.38	28.78	28.97
2217	NYSE	NI	Thu, Mar 8, 2001	28.80	29.22	28.80	29.22
2216	NYSE	NI	Wed, Mar 7, 2001	29.42	29.50	28.40	28.70
2215	NYSE	NI	Tue, Mar 6, 2001	29.40	29.50	29.22	29.42
2214	NYSE	NI	Mon, Mar 5, 2001	29.05	29.62	29.01	29.41
2213	NYSE	NI	Fri, Mar 2, 2001	28.87	29.25	28.85	29.09
2212	NYSE	NI	Thu, Mar 1, 2001	28.55	28.90	28.33	28.78
2211	NYSE	NI	Wed, Feb 28, 2001	28.75	28.90	28.50	28.63
2210	NYSE	NI	Tue, Feb 27, 2001	27.90	28.30	27.90	28.23
2209	NYSE	NI	Mon, Feb 26, 2001	27.82	28.45	27.50	27.96
2208	NYSE	NI	Fri, Feb 23, 2001	27.95	28.15	27.03	27.57
2207	NYSE	NI	Thu, Feb 22, 2001	28.05	28.55	27.81	27.95
2206	NYSE	NI	Wed, Feb 21, 2001	28.00	28.89	27.90	27.92
2205	NYSE	NI	Tue, Feb 20, 2001	29.03	29.03	27.76	27.91
2204	NYSE	NI	Fri, Feb 16, 2001	28.17	29.00	28.17	28.61
2203	NYSE	NI	Thu, Feb 15, 2001	28.20	28.25	28.08	28.13
2202	NYSE	NI	Wed, Feb 14, 2001	28.15	28.30	27.97	28.11
2201	NYSE	NI	Tue, Feb 13, 2001	27.90	28.25	27.73	28.15
2200	NYSE	NI	Mon, Feb 12, 2001	27.90	28.48	27.59	27.79
2199	NYSE	NI	Fri, Feb 9, 2001	27.40	28.00	27.30	27.73
2198	NYSE	NI	Thu, Feb 8, 2001	26.69	27.40	26.69	27.30
2197	NYSE	NI	Wed, Feb 7, 2001	26.96	27.15	26.60	26.69
2196	NYSE	NI	Tue, Feb 6, 2001	26.70	27.50	26.40	26.95
2195	NYSE	NI	Mon, Feb 5, 2001	26.50	27.00	26.27	26.60
2194	NYSE	NI	Fri, Feb 2, 2001	26.35	26.50	25.87	25.93
2193	NYSE	NI	Thu, Feb 1, 2001	26.90	27.05	26.35	26.48
2192	NYSE	NI	Wed, Jan 31, 2001	26.70	27.00	26.46	26.90
2191	NYSE	NI	Tue, Jan 30, 2001	27.10	27.14	26.65	26.92
2190	NYSE	NI	Mon, Jan 29, 2001	27.00	27.37	26.95	27.19
2189	NYSE	NI	Fri, Jan 26, 2001	27.69	27.69	26.63	27.19
2188	NYSE	NI	Thu, Jan 25, 2001	27.88	28.00	27.31	27.38
2187	NYSE	NI	Wed, Jan 24, 2001	28.00	28.13	27.88	28.00
2186	NYSE	NI	Tue, Jan 23, 2001	27.63	28.19	27.56	27.94
2185	NYSE	NI	Mon, Jan 22, 2001	27.25	27.69	27.25	27.50
2184	NYSE	NI	Fri, Jan 19, 2001	27.38	27.50	26.75	27.25
2183	NYSE	NI	Thu, Jan 18, 2001	27.38	27.50	27.06	27.25
2182	NYSE	NI	Wed, Jan 17, 2001	27.00	27.75	27.00	27.38
2181	NYSE	NI	Tue, Jan 16, 2001	27.44	27.50	26.56	27.00
2180	NYSE	NI	Fri, Jan 12, 2001	27.38	27.44	26.81	27.44
2179	NYSE	NI	Thu, Jan 11, 2001	28.00	28.00	27.06	27.38
2178	NYSE	NI	Wed, Jan 10, 2001	27.94	28.06	27.50	27.94
2177	NYSE	NI	Tue, Jan 9, 2001	28.38	28.38	27.69	28.00
2176	NYSE	NI	Mon, Jan 8, 2001	28.25	28.69	28.19	28.63
2175	NYSE	NI	Fri, Jan 5, 2001	27.13	28.25	27.13	27.94
2174	NYSE	NI	Thu, Jan 4, 2001	29.00	29.00	26.88	27.25
2173	NYSE	NI	Wed, Jan 3, 2001	30.13	30.44	29.06	29.31
2172	NYSE	NI	Tue, Jan 2, 2001	30.56	30.63	29.75	30.13
2171	NYSE	NI	Fri, Dec 29, 2000	31.13	31.13	30.63	30.75
2170	NYSE	NI	Thu, Dec 28, 2000	31.00	31.13	30.56	31.06
2169	NYSE	NI	Wed, Dec 27, 2000	31.50	31.50	30.44	30.88
2168	NYSE	NI	Tue, Dec 26, 2000	30.19	31.50	30.13	31.50
2167	NYSE	NI	Fri, Dec 22, 2000	29.25	30.06	29.25	30.06
2166	NYSE	NI	Thu, Dec 21, 2000	29.56	29.69	29.25	29.63
2165	NYSE	NI	Wed, Dec 20, 2000	29.00	29.81	28.38	29.75
2164	NYSE	NI	Tue, Dec 19, 2000	29.44	29.44	29.00	29.19
2163	NYSE	NI	Mon, Dec 18, 2000	28.00	29.50	28.00	29.44
2162	NYSE	NI	Fri, Dec 15, 2000	27.63	27.94	27.50	27.75
2161	NYSE	NI	Thu, Dec 14, 2000	27.88	28.13	27.63	27.81
2160	NYSE	NI	Wed, Dec 13, 2000	28.00	28.19	27.69	27.69
2159	NYSE	NI	Tue, Dec 12, 2000	27.88	28.13	27.69	28.00
2158	NYSE	NI	Mon, Dec 11, 2000	27.63	28.00	27.06	27.94
2157	NYSE	NI	Fri, Dec 8, 2000	27.69	27.75	27.31	27.63
2156	NYSE	NI	Thu, Dec 7, 2000	26.88	27.69	26.88	27.56
2155	NYSE	NI	Wed, Dec 6, 2000	26.63	26.94	26.63	26.81
2154	NYSE	NI	Tue, Dec 5, 2000	26.56	26.88	26.25	26.63
2153	NYSE	NI	Mon, Dec 4, 2000	26.00	26.88	26.00	26.50
2152	NYSE	NI	Fri, Dec 1, 2000	25.50	26.38	25.50	26.19
2151	NYSE	NI	Thu, Nov 30, 2000	25.50	25.94	25.13	25.69
2150	NYSE	NI	Wed, Nov 29, 2000	25.00	25.56	24.94	25.50
2149	NYSE	NI	Tue, Nov 28, 2000	24.56	25.06	24.56	25.00
2148	NYSE	NI	Mon, Nov 27, 2000	25.00	25.00	24.31	24.56
2147	NYSE	NI	Fri, Nov 24, 2000	25.00	25.19	24.94	24.94
2146	NYSE	NI	Wed, Nov 22, 2000	25.19	25.31	24.81	25.00
2145	NYSE	NI	Tue, Nov 21, 2000	25.38	25.44	24.69	25.13
2144	NYSE	NI	Mon, Nov 20, 2000	24.94	26.00	24.88	25.81
2143	NYSE	NI	Fri, Nov 17, 2000	24.88	25.13	24.69	24.75
2142	NYSE	NI	Thu, Nov 16, 2000	24.81	24.94	24.69	24.88
2141	NYSE	NI	Wed, Nov 15, 2000	24.81	25.00	24.56	24.81
2140	NYSE	NI	Tue, Nov 14, 2000	24.75	24.94	24.38	24.81
2139	NYSE	NI	Mon, Nov 13, 2000	24.13	24.50	24.13	24.44
2138	NYSE	NI	Fri, Nov 10, 2000	24.00	24.31	24.00	24.25
2137	NYSE	NI	Thu, Nov 9, 2000	24.44	24.44	23.63	24.00
2136	NYSE	NI	Wed, Nov 8, 2000	24.56	24.63	24.31	24.38
2135	NYSE	NI	Tue, Nov 7, 2000	24.69	24.69	24.44	24.63
2134	NYSE	NI	Mon, Nov 6, 2000	24.56	24.81	24.50	24.69
2133	NYSE	NI	Fri, Nov 3, 2000	24.75	24.88	24.44	24.44
2132	NYSE	NI	Thu, Nov 2, 2000	25.00	25.19	24.38	24.75
2131	NYSE	NI	Wed, Nov 1, 2000	25.50	25.56	24.63	24.88
2130	NYSE	NI	Tue, Oct 31, 2000	24.19	25.19	24.13	24.94
2129	NYSE	NI	Mon, Oct 30, 2000	24.00	24.13	23.75	23.94
2128	NYSE	NI	Fri, Oct 27, 2000	23.88	24.13	23.88	23.88
2127	NYSE	NI	Thu, Oct 26, 2000	24.13	24.50	24.00	24.00
2126	NYSE	NI	Wed, Oct 25, 2000	24.19	24.19	24.00	24.00
2125	NYSE	NI	Tue, Oct 24, 2000	24.38	24.44	24.00	24.06
2124	NYSE	NI	Mon, Oct 23, 2000	24.00	24.56	24.00	24.31
2123	NYSE	NI	Fri, Oct 20, 2000	23.94	24.31	23.94	24.00
2122	NYSE	NI	Thu, Oct 19, 2000	23.75	24.06	23.69	24.06
2121	NYSE	NI	Wed, Oct 18, 2000	24.19	24.19	23.63	23.69
2120	NYSE	NI	Tue, Oct 17, 2000	24.38	24.63	24.19	24.31
2119	NYSE	NI	Mon, Oct 16, 2000	24.38	24.63	24.31	24.38
2118	NYSE	NI	Fri, Oct 13, 2000	24.44	24.56	24.31	24.44
2117	NYSE	NI	Thu, Oct 12, 2000	24.81	25.00	24.31	24.56
2116	NYSE	NI	Wed, Oct 11, 2000	25.44	25.44	25.00	25.06
2115	NYSE	NI	Tue, Oct 10, 2000	25.44	25.88	25.19	25.44
2114	NYSE	NI	Mon, Oct 9, 2000	25.88	26.44	25.31	25.44
2113	NYSE	NI	Fri, Oct 6, 2000	24.31	26.63	24.31	26.00
2112	NYSE	NI	Thu, Oct 5, 2000	23.88	24.50	23.81	24.44
2111	NYSE	NI	Wed, Oct 4, 2000	24.13	24.44	23.56	23.69
2110	NYSE	NI	Tue, Oct 3, 2000	24.25	24.75	24.06	24.06
2109	NYSE	NI	Mon, Oct 2, 2000	24.44	24.63	24.06	24.25
2108	NYSE	NI	Fri, Sep 29, 2000	24.50	24.69	24.38	24.39
2107	NYSE	NI	Thu, Sep 28, 2000	24.81	24.88	24.56	24.56
2106	NYSE	NI	Wed, Sep 27, 2000	24.50	25.81	24.44	24.81
2105	NYSE	NI	Tue, Sep 26, 2000	23.88	24.75	23.88	24.56
2104	NYSE	NI	Mon, Sep 25, 2000	23.63	24.06	23.56	24.00
2103	NYSE	NI	Fri, Sep 22, 2000	22.94	23.69	22.94	23.63
2102	NYSE	NI	Thu, Sep 21, 2000	23.38	23.44	23.06	23.13
2101	NYSE	NI	Wed, Sep 20, 2000	23.63	23.88	23.44	23.50
2100	NYSE	NI	Tue, Sep 19, 2000	24.44	24.44	23.63	23.88
2099	NYSE	NI	Mon, Sep 18, 2000	25.13	25.13	24.75	24.75
2098	NYSE	NI	Fri, Sep 15, 2000	25.81	25.88	25.25	25.27
2097	NYSE	NI	Thu, Sep 14, 2000	26.44	26.44	25.69	25.75
2096	NYSE	NI	Wed, Sep 13, 2000	26.13	26.50	26.00	26.31
2095	NYSE	NI	Tue, Sep 12, 2000	25.63	26.56	25.63	26.06
2094	NYSE	NI	Mon, Sep 11, 2000	25.38	26.25	25.38	25.83
2093	NYSE	NI	Fri, Sep 8, 2000	24.69	25.63	24.69	25.53
2092	NYSE	NI	Thu, Sep 7, 2000	24.75	24.81	24.63	24.75
2091	NYSE	NI	Wed, Sep 6, 2000	24.69	25.00	24.50	24.75
2090	NYSE	NI	Tue, Sep 5, 2000	24.13	24.88	24.00	24.69
2089	NYSE	NI	Fri, Sep 1, 2000	24.00	24.13	23.88	24.13
2088	NYSE	NI	Thu, Aug 31, 2000	24.06	24.06	23.81	23.94
2087	NYSE	NI	Wed, Aug 30, 2000	23.88	24.38	23.88	24.06
2086	NYSE	NI	Tue, Aug 29, 2000	23.88	23.94	23.63	23.81
2085	NYSE	NI	Mon, Aug 28, 2000	23.44	24.00	23.31	23.81
2084	NYSE	NI	Fri, Aug 25, 2000	23.25	23.44	23.25	23.44
2083	NYSE	NI	Thu, Aug 24, 2000	22.88	23.31	22.88	23.31
2082	NYSE	NI	Wed, Aug 23, 2000	22.19	22.88	22.13	22.88
2081	NYSE	NI	Tue, Aug 22, 2000	22.19	22.31	22.13	22.13
2080	NYSE	NI	Mon, Aug 21, 2000	22.31	22.31	22.06	22.19
2079	NYSE	NI	Fri, Aug 18, 2000	22.00	22.06	21.75	22.06
2078	NYSE	NI	Thu, Aug 17, 2000	21.94	22.06	21.75	21.88
2077	NYSE	NI	Wed, Aug 16, 2000	21.88	22.13	21.75	21.94
2076	NYSE	NI	Tue, Aug 15, 2000	21.50	22.13	21.44	21.88
2075	NYSE	NI	Mon, Aug 14, 2000	21.06	21.50	21.00	21.31
2074	NYSE	NI	Fri, Aug 11, 2000	20.75	21.25	20.69	21.14
2073	NYSE	NI	Thu, Aug 10, 2000	20.56	20.69	20.44	20.64
2072	NYSE	NI	Wed, Aug 9, 2000	20.38	20.75	20.31	20.63
2071	NYSE	NI	Tue, Aug 8, 2000	20.25	20.38	20.19	20.38
2070	NYSE	NI	Mon, Aug 7, 2000	20.06	20.27	19.94	20.27
2069	NYSE	NI	Fri, Aug 4, 2000	20.19	20.25	19.56	20.06
2068	NYSE	NI	Thu, Aug 3, 2000	19.75	20.38	19.69	20.19
2067	NYSE	NI	Wed, Aug 2, 2000	19.38	19.75	19.38	19.63
2066	NYSE	NI	Tue, Aug 1, 2000	19.38	19.63	19.38	19.44
2065	NYSE	NI	Mon, Jul 31, 2000	19.75	20.00	19.31	19.44
2064	NYSE	NI	Fri, Jul 28, 2000	19.50	19.88	19.50	19.81
2063	NYSE	NI	Thu, Jul 27, 2000	19.88	20.13	19.88	19.94
2062	NYSE	NI	Wed, Jul 26, 2000	20.25	20.31	20.06	20.20
2061	NYSE	NI	Tue, Jul 25, 2000	20.06	20.38	20.00	20.25
2060	NYSE	NI	Mon, Jul 24, 2000	20.19	20.19	20.00	20.06
2059	NYSE	NI	Fri, Jul 21, 2000	20.25	20.38	20.06	20.25
2058	NYSE	NI	Thu, Jul 20, 2000	20.19	20.69	19.94	20.44
2057	NYSE	NI	Wed, Jul 19, 2000	20.44	20.44	20.00	20.06
2056	NYSE	NI	Tue, Jul 18, 2000	20.06	20.44	20.00	20.44
2055	NYSE	NI	Mon, Jul 17, 2000	19.81	20.19	19.50	20.19
2054	NYSE	NI	Fri, Jul 14, 2000	19.25	20.25	19.06	19.88
2053	NYSE	NI	Thu, Jul 13, 2000	19.00	19.06	18.81	19.00
2052	NYSE	NI	Wed, Jul 12, 2000	19.13	19.25	18.81	19.00
2051	NYSE	NI	Tue, Jul 11, 2000	19.00	19.19	18.69	19.13
2050	NYSE	NI	Mon, Jul 10, 2000	18.69	19.13	18.69	19.13
2049	NYSE	NI	Fri, Jul 7, 2000	18.56	18.69	18.50	18.63
2048	NYSE	NI	Thu, Jul 6, 2000	18.50	18.75	18.38	18.69
2047	NYSE	NI	Wed, Jul 5, 2000	19.31	19.38	18.50	18.56
2046	NYSE	NI	Mon, Jul 3, 2000	18.25	19.13	18.13	18.81
2045	NYSE	NI	Fri, Jun 30, 2000	19.06	19.31	18.63	18.64
2044	NYSE	NI	Thu, Jun 29, 2000	19.00	19.25	19.00	19.13
2043	NYSE	NI	Wed, Jun 28, 2000	18.88	19.19	18.75	19.06
2042	NYSE	NI	Tue, Jun 27, 2000	18.88	19.06	18.75	18.81
2041	NYSE	NI	Mon, Jun 26, 2000	18.63	18.88	18.63	18.88
2040	NYSE	NI	Fri, Jun 23, 2000	18.50	18.75	18.44	18.63
2039	NYSE	NI	Thu, Jun 22, 2000	18.56	18.56	18.19	18.44
2038	NYSE	NI	Wed, Jun 21, 2000	18.25	18.63	18.19	18.50
2037	NYSE	NI	Tue, Jun 20, 2000	18.31	18.38	18.19	18.19
2036	NYSE	NI	Mon, Jun 19, 2000	18.44	18.56	18.31	18.31
2035	NYSE	NI	Fri, Jun 16, 2000	18.31	18.69	18.31	18.44
2034	NYSE	NI	Thu, Jun 15, 2000	18.25	18.44	18.25	18.31
2033	NYSE	NI	Wed, Jun 14, 2000	18.38	18.44	18.00	18.31
2032	NYSE	NI	Tue, Jun 13, 2000	18.00	18.44	18.00	18.44
2031	NYSE	NI	Mon, Jun 12, 2000	17.88	18.19	17.88	18.06
2030	NYSE	NI	Fri, Jun 9, 2000	17.88	18.06	17.88	18.00
2029	NYSE	NI	Thu, Jun 8, 2000	17.81	17.88	17.69	17.75
2028	NYSE	NI	Wed, Jun 7, 2000	17.88	17.94	17.75	17.81
2027	NYSE	NI	Tue, Jun 6, 2000	17.81	18.13	17.75	17.94
2026	NYSE	NI	Mon, Jun 5, 2000	17.81	17.81	17.44	17.75
2025	NYSE	NI	Fri, Jun 2, 2000	18.13	18.19	17.56	17.75
2024	NYSE	NI	Thu, Jun 1, 2000	18.13	18.25	18.00	18.06
2023	NYSE	NI	Wed, May 31, 2000	18.00	18.38	17.94	18.06
2022	NYSE	NI	Tue, May 30, 2000	18.13	18.13	17.81	18.00
2021	NYSE	NI	Fri, May 26, 2000	18.00	18.19	17.88	18.13
2020	NYSE	NI	Thu, May 25, 2000	18.25	18.25	17.88	17.88
2019	NYSE	NI	Wed, May 24, 2000	18.13	18.38	18.00	18.19
2018	NYSE	NI	Tue, May 23, 2000	17.25	18.25	17.25	18.13
2017	NYSE	NI	Mon, May 22, 2000	16.81	16.94	16.63	16.88
2016	NYSE	NI	Fri, May 19, 2000	17.13	17.13	16.13	16.94
2015	NYSE	NI	Thu, May 18, 2000	17.31	17.81	17.25	17.25
2014	NYSE	NI	Wed, May 17, 2000	18.00	18.00	17.38	17.38
2013	NYSE	NI	Tue, May 16, 2000	18.25	18.25	17.94	18.06
2012	NYSE	NI	Mon, May 15, 2000	18.06	18.25	18.00	18.25
2011	NYSE	NI	Fri, May 12, 2000	18.38	18.38	18.19	18.19
2010	NYSE	NI	Thu, May 11, 2000	17.94	18.38	17.75	18.38
2009	NYSE	NI	Wed, May 10, 2000	18.13	18.44	17.88	17.88
2008	NYSE	NI	Tue, May 9, 2000	18.63	18.75	18.00	18.25
2007	NYSE	NI	Mon, May 8, 2000	17.69	18.75	17.63	18.44
2006	NYSE	NI	Fri, May 5, 2000	18.44	18.44	17.44	17.63
2005	NYSE	NI	Thu, May 4, 2000	17.94	18.25	17.69	18.19
2004	NYSE	NI	Wed, May 3, 2000	17.94	17.94	17.50	17.88
2003	NYSE	NI	Tue, May 2, 2000	18.38	18.38	17.88	18.00
2002	NYSE	NI	Mon, May 1, 2000	18.63	18.69	18.19	18.38
2001	NYSE	NI	Fri, Apr 28, 2000	18.56	18.63	18.00	18.50
2000	NYSE	NI	Thu, Apr 27, 2000	18.75	19.06	18.63	18.75
1999	NYSE	NI	Wed, Apr 26, 2000	18.00	18.81	17.88	18.75
1998	NYSE	NI	Tue, Apr 25, 2000	17.69	18.19	17.53	18.19
1997	NYSE	NI	Mon, Apr 24, 2000	17.19	17.75	17.13	17.69
1996	NYSE	NI	Thu, Apr 20, 2000	17.00	17.31	16.88	17.19
1995	NYSE	NI	Wed, Apr 19, 2000	17.31	17.31	16.75	17.00
1994	NYSE	NI	Tue, Apr 18, 2000	17.31	17.63	17.25	17.38
1993	NYSE	NI	Mon, Apr 17, 2000	17.25	17.44	16.88	17.44
1992	NYSE	NI	Fri, Apr 14, 2000	17.31	17.69	17.19	17.38
1991	NYSE	NI	Thu, Apr 13, 2000	17.25	17.44	17.13	17.44
1990	NYSE	NI	Wed, Apr 12, 2000	16.75	17.38	16.69	17.25
1989	NYSE	NI	Tue, Apr 11, 2000	16.63	16.94	16.50	16.69
1988	NYSE	NI	Mon, Apr 10, 2000	16.69	16.69	16.44	16.63
1987	NYSE	NI	Fri, Apr 7, 2000	16.94	16.94	16.50	16.69
1986	NYSE	NI	Thu, Apr 6, 2000	17.13	17.19	16.88	16.94
1985	NYSE	NI	Wed, Apr 5, 2000	16.38	17.38	16.38	17.00
1984	NYSE	NI	Tue, Apr 4, 2000	16.25	17.19	16.25	16.44
1983	NYSE	NI	Mon, Apr 3, 2000	17.00	17.00	16.19	16.44
1982	NYSE	NI	Fri, Mar 31, 2000	16.50	16.88	16.44	16.88
1981	NYSE	NI	Thu, Mar 30, 2000	16.44	16.75	16.38	16.50
1980	NYSE	NI	Wed, Mar 29, 2000	15.69	16.44	15.69	16.31
1979	NYSE	NI	Tue, Mar 28, 2000	16.00	16.06	15.69	15.75
1978	NYSE	NI	Mon, Mar 27, 2000	16.13	16.25	16.00	16.00
1977	NYSE	NI	Fri, Mar 24, 2000	15.63	16.13	15.63	16.00
1976	NYSE	NI	Thu, Mar 23, 2000	15.75	16.25	15.63	15.75
1975	NYSE	NI	Wed, Mar 22, 2000	15.75	15.94	15.63	15.81
1974	NYSE	NI	Tue, Mar 21, 2000	16.19	16.25	15.88	15.88
1973	NYSE	NI	Mon, Mar 20, 2000	16.19	16.25	15.75	15.94
1972	NYSE	NI	Fri, Mar 17, 2000	15.88	16.25	15.75	16.00
1971	NYSE	NI	Thu, Mar 16, 2000	15.63	16.63	15.63	16.19
1970	NYSE	NI	Wed, Mar 15, 2000	15.00	16.00	15.00	15.75
1969	NYSE	NI	Tue, Mar 14, 2000	14.75	15.50	14.69	14.94
1968	NYSE	NI	Mon, Mar 13, 2000	14.56	14.81	14.50	14.75
1967	NYSE	NI	Fri, Mar 10, 2000	14.44	14.75	14.38	14.69
1966	NYSE	NI	Thu, Mar 9, 2000	14.13	14.44	14.00	14.38
1965	NYSE	NI	Wed, Mar 8, 2000	14.00	14.25	13.88	14.00
1964	NYSE	NI	Tue, Mar 7, 2000	13.38	13.69	13.38	13.69
1963	NYSE	NI	Mon, Mar 6, 2000	14.00	14.06	13.31	13.38
1962	NYSE	NI	Fri, Mar 3, 2000	13.00	13.50	12.94	13.31
1961	NYSE	NI	Thu, Mar 2, 2000	13.13	13.13	12.81	13.00
1960	NYSE	NI	Wed, Mar 1, 2000	13.00	13.06	12.81	12.88
1959	NYSE	NI	Tue, Feb 29, 2000	13.63	13.88	12.75	12.94
1958	NYSE	NI	Mon, Feb 28, 2000	14.50	14.56	12.75	13.00
1957	NYSE	NI	Fri, Feb 25, 2000	15.94	16.00	15.50	15.56
1956	NYSE	NI	Thu, Feb 24, 2000	16.50	16.50	15.69	16.06
1955	NYSE	NI	Wed, Feb 23, 2000	16.81	16.81	16.31	16.44
1954	NYSE	NI	Tue, Feb 22, 2000	17.13	17.13	16.50	16.75
1953	NYSE	NI	Fri, Feb 18, 2000	17.31	17.31	16.69	16.75
1952	NYSE	NI	Thu, Feb 17, 2000	17.31	17.44	16.81	17.06
1951	NYSE	NI	Wed, Feb 16, 2000	17.44	17.63	17.38	17.50
1950	NYSE	NI	Tue, Feb 15, 2000	17.69	17.81	17.44	17.56
1949	NYSE	NI	Mon, Feb 14, 2000	17.44	17.94	17.31	17.44
1948	NYSE	NI	Fri, Feb 11, 2000	17.69	17.69	17.38	17.44
1947	NYSE	NI	Thu, Feb 10, 2000	17.63	18.19	17.38	17.56
1946	NYSE	NI	Wed, Feb 9, 2000	18.00	18.50	17.81	17.81
1945	NYSE	NI	Tue, Feb 8, 2000	18.19	18.38	17.75	17.81
1944	NYSE	NI	Mon, Feb 7, 2000	19.00	19.00	17.94	18.00
1943	NYSE	NI	Fri, Feb 4, 2000	19.25	19.50	18.63	18.81
1942	NYSE	NI	Thu, Feb 3, 2000	18.63	19.94	18.63	19.00
1941	NYSE	NI	Wed, Feb 2, 2000	18.81	19.06	18.50	18.56
1940	NYSE	NI	Tue, Feb 1, 2000	18.56	18.81	18.38	18.81
1939	NYSE	NI	Mon, Jan 31, 2000	18.38	18.56	18.31	18.38
1938	NYSE	NI	Fri, Jan 28, 2000	19.06	19.38	18.19	18.38
1937	NYSE	NI	Thu, Jan 27, 2000	19.31	19.44	18.81	19.13
1936	NYSE	NI	Wed, Jan 26, 2000	19.75	19.81	19.19	19.38
1935	NYSE	NI	Tue, Jan 25, 2000	21.31	21.63	19.63	19.75
1934	NYSE	NI	Mon, Jan 24, 2000	20.00	21.69	20.00	21.31
1933	NYSE	NI	Fri, Jan 21, 2000	18.25	19.94	18.19	19.94
1932	NYSE	NI	Thu, Jan 20, 2000	17.94	18.50	17.75	18.50
1931	NYSE	NI	Wed, Jan 19, 2000	17.44	18.06	17.38	18.00
1930	NYSE	NI	Tue, Jan 18, 2000	17.81	17.88	17.50	17.50
1929	NYSE	NI	Fri, Jan 14, 2000	18.38	18.44	18.00	18.06
1928	NYSE	NI	Thu, Jan 13, 2000	18.38	18.50	18.00	18.38
1927	NYSE	NI	Wed, Jan 12, 2000	18.13	18.56	18.00	18.56
1926	NYSE	NI	Tue, Jan 11, 2000	18.69	18.75	18.13	18.25
1925	NYSE	NI	Mon, Jan 10, 2000	18.56	18.88	18.56	18.81
1924	NYSE	NI	Fri, Jan 7, 2000	18.38	18.75	18.19	18.38
1923	NYSE	NI	Thu, Jan 6, 2000	18.50	18.56	18.00	18.44
1922	NYSE	NI	Wed, Jan 5, 2000	18.00	18.75	17.88	18.56
1921	NYSE	NI	Tue, Jan 4, 2000	17.50	18.00	17.44	17.81
1920	NYSE	NI	Mon, Jan 3, 2000	17.81	17.88	17.38	17.63
1919	NYSE	NI	Fri, Dec 31, 1999	18.00	18.00	17.81	17.88
1918	NYSE	NI	Thu, Dec 30, 1999	18.06	18.19	17.75	18.00
1917	NYSE	NI	Wed, Dec 29, 1999	17.94	18.06	17.81	17.94
1916	NYSE	NI	Tue, Dec 28, 1999	17.88	18.13	17.75	18.00
1915	NYSE	NI	Mon, Dec 27, 1999	18.06	18.06	17.75	17.94
1914	NYSE	NI	Thu, Dec 23, 1999	17.50	18.06	17.50	17.75
1913	NYSE	NI	Wed, Dec 22, 1999	18.00	18.00	17.31	17.50
1912	NYSE	NI	Tue, Dec 21, 1999	16.63	17.81	16.63	17.75
1911	NYSE	NI	Mon, Dec 20, 1999	16.56	16.75	16.38	16.63
1910	NYSE	NI	Fri, Dec 17, 1999	16.94	17.13	16.50	16.56
1909	NYSE	NI	Thu, Dec 16, 1999	17.19	17.44	16.88	17.06
1908	NYSE	NI	Wed, Dec 15, 1999	17.06	17.81	17.00	17.19
1907	NYSE	NI	Tue, Dec 14, 1999	17.06	17.38	17.00	17.19
1906	NYSE	NI	Mon, Dec 13, 1999	17.75	17.81	16.88	16.88
1905	NYSE	NI	Fri, Dec 10, 1999	17.75	18.13	17.75	17.88
1904	NYSE	NI	Thu, Dec 9, 1999	17.94	18.13	17.56	17.69
1903	NYSE	NI	Wed, Dec 8, 1999	18.50	18.56	17.88	18.13
1902	NYSE	NI	Tue, Dec 7, 1999	18.63	18.75	18.31	18.63
1901	NYSE	NI	Mon, Dec 6, 1999	18.81	18.94	18.50	18.56
1900	NYSE	NI	Fri, Dec 3, 1999	19.06	19.19	18.69	18.88
1899	NYSE	NI	Thu, Dec 2, 1999	18.94	19.13	18.88	19.06
1898	NYSE	NI	Wed, Dec 1, 1999	18.75	19.06	18.63	19.00
1897	NYSE	NI	Tue, Nov 30, 1999	18.38	18.81	18.31	18.81
1896	NYSE	NI	Mon, Nov 29, 1999	18.69	18.75	18.13	18.25
1895	NYSE	NI	Fri, Nov 26, 1999	19.00	19.00	18.75	18.75
1894	NYSE	NI	Wed, Nov 24, 1999	19.13	19.13	18.94	19.00
1893	NYSE	NI	Tue, Nov 23, 1999	19.56	19.63	19.06	19.13
1892	NYSE	NI	Mon, Nov 22, 1999	20.00	20.00	19.50	19.56
1891	NYSE	NI	Fri, Nov 19, 1999	19.50	19.88	19.38	19.88
1890	NYSE	NI	Thu, Nov 18, 1999	20.06	20.19	19.50	19.63
1889	NYSE	NI	Wed, Nov 17, 1999	20.19	20.25	20.06	20.06
1888	NYSE	NI	Tue, Nov 16, 1999	20.38	20.44	20.06	20.13
1887	NYSE	NI	Mon, Nov 15, 1999	20.13	20.50	20.06	20.31
1886	NYSE	NI	Fri, Nov 12, 1999	20.00	20.31	20.00	20.06
1885	NYSE	NI	Thu, Nov 11, 1999	20.38	20.38	20.00	20.06
1884	NYSE	NI	Wed, Nov 10, 1999	20.75	20.75	20.31	20.38
1883	NYSE	NI	Tue, Nov 9, 1999	21.00	21.06	20.63	20.69
1882	NYSE	NI	Mon, Nov 8, 1999	21.06	21.25	20.94	21.06
1881	NYSE	NI	Fri, Nov 5, 1999	21.19	21.19	20.94	21.00
1880	NYSE	NI	Thu, Nov 4, 1999	20.81	21.19	20.81	21.06
1879	NYSE	NI	Wed, Nov 3, 1999	20.94	21.06	20.31	20.56
1878	NYSE	NI	Tue, Nov 2, 1999	20.88	21.00	20.81	20.88
1877	NYSE	NI	Mon, Nov 1, 1999	20.63	20.88	20.44	20.81
1876	NYSE	NI	Fri, Oct 29, 1999	20.56	20.75	20.50	20.50
1875	NYSE	NI	Thu, Oct 28, 1999	20.50	20.69	20.31	20.56
1874	NYSE	NI	Wed, Oct 27, 1999	20.06	20.50	20.06	20.44
1873	NYSE	NI	Tue, Oct 26, 1999	20.63	20.63	19.88	20.19
1872	NYSE	NI	Mon, Oct 25, 1999	20.00	20.75	20.00	20.63
1871	NYSE	NI	Fri, Oct 22, 1999	19.69	20.00	19.63	19.94
1870	NYSE	NI	Thu, Oct 21, 1999	20.25	20.25	19.50	19.50
1869	NYSE	NI	Wed, Oct 20, 1999	20.44	20.88	20.31	20.56
1868	NYSE	NI	Tue, Oct 19, 1999	21.00	21.25	20.56	20.63
1867	NYSE	NI	Mon, Oct 18, 1999	21.63	21.63	20.94	21.00
1866	NYSE	NI	Fri, Oct 15, 1999	21.38	21.75	20.94	21.63
1865	NYSE	NI	Thu, Oct 14, 1999	21.44	21.69	21.06	21.63
1864	NYSE	NI	Wed, Oct 13, 1999	21.38	21.44	21.19	21.44
1863	NYSE	NI	Tue, Oct 12, 1999	21.31	21.44	21.06	21.38
1862	NYSE	NI	Mon, Oct 11, 1999	21.44	21.69	21.25	21.38
1861	NYSE	NI	Fri, Oct 8, 1999	21.75	22.00	21.38	21.50
1860	NYSE	NI	Thu, Oct 7, 1999	22.19	22.25	21.38	21.69
1859	NYSE	NI	Wed, Oct 6, 1999	22.13	22.25	21.88	22.25
1858	NYSE	NI	Tue, Oct 5, 1999	22.88	22.94	21.94	22.13
1857	NYSE	NI	Mon, Oct 4, 1999	22.19	23.06	22.19	23.00
1856	NYSE	NI	Fri, Oct 1, 1999	22.00	22.38	21.94	22.25
1855	NYSE	NI	Thu, Sep 30, 1999	22.06	22.38	22.00	22.13
1854	NYSE	NI	Wed, Sep 29, 1999	21.88	22.00	21.69	21.88
1853	NYSE	NI	Tue, Sep 28, 1999	22.44	22.44	21.44	21.75
1852	NYSE	NI	Mon, Sep 27, 1999	22.50	22.81	22.13	22.13
1851	NYSE	NI	Fri, Sep 24, 1999	22.56	22.63	22.38	22.38
1850	NYSE	NI	Thu, Sep 23, 1999	23.19	23.25	22.63	22.69
1849	NYSE	NI	Wed, Sep 22, 1999	23.56	23.63	23.25	23.31
1848	NYSE	NI	Tue, Sep 21, 1999	24.00	24.00	23.50	23.75
1847	NYSE	NI	Mon, Sep 20, 1999	23.63	24.13	23.63	24.00
1846	NYSE	NI	Fri, Sep 17, 1999	23.56	23.75	23.50	23.50
1845	NYSE	NI	Thu, Sep 16, 1999	23.25	23.44	23.25	23.44
1844	NYSE	NI	Wed, Sep 15, 1999	23.38	23.69	23.25	23.25
1843	NYSE	NI	Tue, Sep 14, 1999	23.88	23.88	23.25	23.38
1842	NYSE	NI	Mon, Sep 13, 1999	23.94	24.13	23.88	23.94
1841	NYSE	NI	Fri, Sep 10, 1999	23.88	24.38	23.88	24.00
1840	NYSE	NI	Thu, Sep 9, 1999	23.75	24.13	23.56	23.81
1839	NYSE	NI	Wed, Sep 8, 1999	24.13	24.13	23.75	23.75
1838	NYSE	NI	Tue, Sep 7, 1999	24.56	24.56	24.13	24.19
1837	NYSE	NI	Fri, Sep 3, 1999	24.25	24.81	24.25	24.56
1836	NYSE	NI	Thu, Sep 2, 1999	24.31	24.31	23.88	24.19
1835	NYSE	NI	Wed, Sep 1, 1999	23.81	24.44	23.81	24.31
1834	NYSE	NI	Tue, Aug 31, 1999	24.00	24.50	23.75	23.75
1833	NYSE	NI	Mon, Aug 30, 1999	24.50	24.50	24.00	24.00
1832	NYSE	NI	Fri, Aug 27, 1999	25.00	25.13	24.63	24.63
1831	NYSE	NI	Thu, Aug 26, 1999	25.00	25.13	24.88	25.00
1830	NYSE	NI	Wed, Aug 25, 1999	24.75	25.13	24.63	25.00
1829	NYSE	NI	Tue, Aug 24, 1999	24.69	24.94	24.25	24.88
1828	NYSE	NI	Mon, Aug 23, 1999	25.25	25.50	24.50	24.75
1827	NYSE	NI	Fri, Aug 20, 1999	24.31	25.13	24.31	25.13
1826	NYSE	NI	Thu, Aug 19, 1999	24.44	24.44	24.25	24.38
1825	NYSE	NI	Wed, Aug 18, 1999	24.38	24.50	24.31	24.31
1824	NYSE	NI	Tue, Aug 17, 1999	24.50	24.69	24.38	24.38
1823	NYSE	NI	Mon, Aug 16, 1999	24.56	24.69	24.44	24.50
1822	NYSE	NI	Fri, Aug 13, 1999	24.50	24.56	24.44	24.44
1821	NYSE	NI	Thu, Aug 12, 1999	24.50	24.56	24.44	24.50
1820	NYSE	NI	Wed, Aug 11, 1999	24.63	24.88	24.50	24.56
1819	NYSE	NI	Tue, Aug 10, 1999	24.75	24.81	24.44	24.50
1818	NYSE	NI	Mon, Aug 9, 1999	25.50	25.50	24.75	24.88
1817	NYSE	NI	Fri, Aug 6, 1999	25.56	25.69	25.56	25.56
1816	NYSE	NI	Thu, Aug 5, 1999	25.56	25.88	25.56	25.69
1815	NYSE	NI	Wed, Aug 4, 1999	25.75	25.81	25.50	25.56
1814	NYSE	NI	Tue, Aug 3, 1999	25.13	25.63	25.13	25.63
1813	NYSE	NI	Mon, Aug 2, 1999	25.94	25.94	25.25	25.31
1812	NYSE	NI	Fri, Jul 30, 1999	25.31	26.00	25.31	25.94
1811	NYSE	NI	Thu, Jul 29, 1999	25.88	25.94	25.00	25.31
1810	NYSE	NI	Wed, Jul 28, 1999	26.19	26.31	25.88	25.88
1809	NYSE	NI	Tue, Jul 27, 1999	26.56	26.63	26.44	26.50
1808	NYSE	NI	Mon, Jul 26, 1999	26.63	26.75	26.56	26.56
1807	NYSE	NI	Fri, Jul 23, 1999	26.69	26.75	26.56	26.69
1806	NYSE	NI	Thu, Jul 22, 1999	26.75	26.81	26.50	26.75
1805	NYSE	NI	Wed, Jul 21, 1999	26.63	26.88	26.31	26.88
1804	NYSE	NI	Tue, Jul 20, 1999	26.38	26.75	26.38	26.50
1803	NYSE	NI	Mon, Jul 19, 1999	26.38	26.50	26.31	26.44
1802	NYSE	NI	Fri, Jul 16, 1999	26.44	26.56	26.25	26.31
1801	NYSE	NI	Thu, Jul 15, 1999	26.44	26.56	26.31	26.50
1800	NYSE	NI	Wed, Jul 14, 1999	26.31	26.56	26.31	26.44
1799	NYSE	NI	Tue, Jul 13, 1999	26.38	26.44	26.25	26.38
1798	NYSE	NI	Mon, Jul 12, 1999	26.50	26.63	26.38	26.44
1797	NYSE	NI	Fri, Jul 9, 1999	26.38	26.69	26.38	26.69
1796	NYSE	NI	Thu, Jul 8, 1999	26.31	26.44	26.25	26.38
1795	NYSE	NI	Wed, Jul 7, 1999	26.19	26.31	26.19	26.31
1794	NYSE	NI	Tue, Jul 6, 1999	26.56	26.56	26.19	26.25
1793	NYSE	NI	Fri, Jul 2, 1999	26.56	26.63	26.38	26.56
1792	NYSE	NI	Thu, Jul 1, 1999	25.94	26.56	25.94	26.44
1791	NYSE	NI	Wed, Jun 30, 1999	26.69	26.81	25.75	25.81
1790	NYSE	NI	Tue, Jun 29, 1999	26.63	26.81	26.50	26.69
1789	NYSE	NI	Mon, Jun 28, 1999	26.81	26.94	26.75	26.75
1788	NYSE	NI	Fri, Jun 25, 1999	27.06	27.19	26.81	26.81
1787	NYSE	NI	Thu, Jun 24, 1999	27.25	27.31	26.75	26.94
1786	NYSE	NI	Wed, Jun 23, 1999	27.31	27.41	27.25	27.38
1785	NYSE	NI	Tue, Jun 22, 1999	27.25	27.50	27.25	27.38
1784	NYSE	NI	Mon, Jun 21, 1999	27.06	27.38	27.06	27.38
1783	NYSE	NI	Fri, Jun 18, 1999	27.31	27.50	27.06	27.31
1782	NYSE	NI	Thu, Jun 17, 1999	27.50	27.56	27.50	27.50
1781	NYSE	NI	Wed, Jun 16, 1999	27.44	27.69	27.44	27.63
1780	NYSE	NI	Tue, Jun 15, 1999	27.50	27.56	27.38	27.38
1779	NYSE	NI	Mon, Jun 14, 1999	27.56	27.63	27.44	27.44
1778	NYSE	NI	Fri, Jun 11, 1999	27.63	27.63	27.56	27.63
1777	NYSE	NI	Thu, Jun 10, 1999	27.63	27.69	27.44	27.63
1776	NYSE	NI	Wed, Jun 9, 1999	27.56	27.81	27.50	27.69
1775	NYSE	NI	Tue, Jun 8, 1999	27.50	27.63	27.44	27.44
1774	NYSE	NI	Mon, Jun 7, 1999	27.50	27.75	26.81	27.56
1773	NYSE	NI	Fri, Jun 4, 1999	28.00	28.19	28.00	28.19
1772	NYSE	NI	Thu, Jun 3, 1999	27.94	28.13	27.94	28.06
1771	NYSE	NI	Wed, Jun 2, 1999	27.75	28.00	27.75	27.94
1770	NYSE	NI	Tue, Jun 1, 1999	27.88	27.94	27.75	27.75
1769	NYSE	NI	Fri, May 28, 1999	27.69	28.13	27.56	27.94
1768	NYSE	NI	Thu, May 27, 1999	27.88	27.94	27.19	27.75
1767	NYSE	NI	Wed, May 26, 1999	28.06	28.13	27.81	28.00
1766	NYSE	NI	Tue, May 25, 1999	27.88	28.25	27.75	28.06
1765	NYSE	NI	Mon, May 24, 1999	27.75	27.94	27.69	27.75
1764	NYSE	NI	Fri, May 21, 1999	27.75	27.81	27.69	27.69
1763	NYSE	NI	Thu, May 20, 1999	27.69	28.00	27.56	27.81
1762	NYSE	NI	Wed, May 19, 1999	27.19	27.69	27.13	27.69
1761	NYSE	NI	Tue, May 18, 1999	27.06	27.31	27.06	27.13
1760	NYSE	NI	Mon, May 17, 1999	26.69	27.25	26.63	27.19
1759	NYSE	NI	Fri, May 14, 1999	27.00	27.00	26.50	26.75
1758	NYSE	NI	Thu, May 13, 1999	26.94	27.13	26.88	27.13
1757	NYSE	NI	Wed, May 12, 1999	26.88	26.94	26.38	26.88
1756	NYSE	NI	Tue, May 11, 1999	26.75	27.06	26.69	26.88
1755	NYSE	NI	Mon, May 10, 1999	26.94	27.00	26.88	26.94
1754	NYSE	NI	Fri, May 7, 1999	27.06	27.13	26.75	26.88
1753	NYSE	NI	Thu, May 6, 1999	27.50	27.50	27.13	27.19
1752	NYSE	NI	Wed, May 5, 1999	27.50	27.69	27.19	27.56
1751	NYSE	NI	Tue, May 4, 1999	27.50	27.69	27.44	27.50
1750	NYSE	NI	Mon, May 3, 1999	27.63	27.75	27.38	27.69
1749	NYSE	NI	Fri, Apr 30, 1999	27.75	27.94	27.19	27.75
1748	NYSE	NI	Thu, Apr 29, 1999	27.44	27.75	27.31	27.75
1747	NYSE	NI	Wed, Apr 28, 1999	26.94	27.44	26.94	27.44
1746	NYSE	NI	Tue, Apr 27, 1999	26.75	27.50	26.75	27.38
1745	NYSE	NI	Mon, Apr 26, 1999	26.88	27.06	26.56	26.69
1744	NYSE	NI	Fri, Apr 23, 1999	26.88	27.13	26.75	26.94
1743	NYSE	NI	Thu, Apr 22, 1999	27.56	27.63	27.06	27.19
1742	NYSE	NI	Wed, Apr 21, 1999	28.00	28.00	27.25	27.44
1741	NYSE	NI	Tue, Apr 20, 1999	27.38	28.25	27.38	27.88
1740	NYSE	NI	Mon, Apr 19, 1999	26.88	27.88	26.50	27.44
1739	NYSE	NI	Fri, Apr 16, 1999	26.63	26.94	26.38	26.75
1738	NYSE	NI	Thu, Apr 15, 1999	26.50	27.00	26.50	26.69
1737	NYSE	NI	Wed, Apr 14, 1999	27.06	27.25	26.81	26.88
1736	NYSE	NI	Tue, Apr 13, 1999	27.25	27.38	27.06	27.06
1735	NYSE	NI	Mon, Apr 12, 1999	27.19	27.44	26.81	27.44
1734	NYSE	NI	Fri, Apr 9, 1999	27.38	27.44	27.13	27.31
1733	NYSE	NI	Thu, Apr 8, 1999	26.75	27.63	26.75	27.44
1732	NYSE	NI	Wed, Apr 7, 1999	27.31	27.31	26.69	26.88
1731	NYSE	NI	Tue, Apr 6, 1999	27.38	27.69	27.19	27.19
1730	NYSE	NI	Mon, Apr 5, 1999	27.94	28.19	27.25	27.44
1729	NYSE	NI	Thu, Apr 1, 1999	26.88	27.88	26.81	27.69
1728	NYSE	NI	Wed, Mar 31, 1999	27.56	27.56	26.75	27.00
1727	NYSE	NI	Tue, Mar 30, 1999	28.13	28.38	27.94	27.94
1726	NYSE	NI	Mon, Mar 29, 1999	28.25	28.50	28.00	28.38
1725	NYSE	NI	Fri, Mar 26, 1999	28.44	28.75	28.19	28.19
1724	NYSE	NI	Thu, Mar 25, 1999	28.88	28.88	28.31	28.56
1723	NYSE	NI	Wed, Mar 24, 1999	27.56	29.13	27.56	29.13
1722	NYSE	NI	Tue, Mar 23, 1999	27.44	27.69	27.44	27.56
1721	NYSE	NI	Mon, Mar 22, 1999	27.75	27.88	27.31	27.31
1720	NYSE	NI	Fri, Mar 19, 1999	27.50	27.88	27.50	27.75
1719	NYSE	NI	Thu, Mar 18, 1999	27.56	27.88	27.44	27.81
1718	NYSE	NI	Wed, Mar 17, 1999	27.44	27.69	27.38	27.69
1717	NYSE	NI	Tue, Mar 16, 1999	27.31	27.69	27.25	27.50
1716	NYSE	NI	Mon, Mar 15, 1999	27.63	27.69	27.00	27.44
1715	NYSE	NI	Fri, Mar 12, 1999	27.44	27.75	27.25	27.75
1714	NYSE	NI	Thu, Mar 11, 1999	27.75	27.75	27.44	27.50
1713	NYSE	NI	Wed, Mar 10, 1999	27.69	27.75	27.56	27.75
1712	NYSE	NI	Tue, Mar 9, 1999	27.81	28.00	27.50	27.69
1711	NYSE	NI	Mon, Mar 8, 1999	28.13	28.13	27.88	27.88
1710	NYSE	NI	Fri, Mar 5, 1999	27.81	28.25	27.81	28.25
1709	NYSE	NI	Thu, Mar 4, 1999	27.63	27.81	27.50	27.69
1708	NYSE	NI	Wed, Mar 3, 1999	27.06	27.75	27.06	27.56
1707	NYSE	NI	Tue, Mar 2, 1999	25.81	27.25	25.81	27.00
1706	NYSE	NI	Mon, Mar 1, 1999	26.00	26.06	25.63	25.75
1705	NYSE	NI	Fri, Feb 26, 1999	26.19	26.38	25.94	25.94
1704	NYSE	NI	Thu, Feb 25, 1999	26.19	26.19	25.44	26.13
1703	NYSE	NI	Wed, Feb 24, 1999	25.88	26.38	25.81	26.13
1702	NYSE	NI	Tue, Feb 23, 1999	26.38	26.44	25.81	25.88
1701	NYSE	NI	Mon, Feb 22, 1999	26.81	26.81	26.25	26.44
1700	NYSE	NI	Fri, Feb 19, 1999	26.63	26.63	26.44	26.56
1699	NYSE	NI	Thu, Feb 18, 1999	26.50	26.75	26.44	26.56
1698	NYSE	NI	Wed, Feb 17, 1999	26.38	26.75	26.25	26.44
1697	NYSE	NI	Tue, Feb 16, 1999	26.25	26.81	26.25	26.44
1696	NYSE	NI	Fri, Feb 12, 1999	26.81	26.88	26.19	26.19
1695	NYSE	NI	Thu, Feb 11, 1999	26.75	27.06	26.56	26.94
1694	NYSE	NI	Wed, Feb 10, 1999	26.25	26.56	26.25	26.56
1693	NYSE	NI	Tue, Feb 9, 1999	26.75	26.75	26.13	26.31
1692	NYSE	NI	Mon, Feb 8, 1999	26.56	26.69	26.38	26.63
1691	NYSE	NI	Fri, Feb 5, 1999	26.44	26.75	26.44	26.50
1690	NYSE	NI	Thu, Feb 4, 1999	27.13	27.13	26.50	26.56
1689	NYSE	NI	Wed, Feb 3, 1999	26.13	27.00	26.06	27.00
1688	NYSE	NI	Tue, Feb 2, 1999	26.50	26.56	25.75	26.13
1687	NYSE	NI	Mon, Feb 1, 1999	27.13	27.25	26.56	26.56
1686	NYSE	NI	Fri, Jan 29, 1999	27.44	27.50	27.13	27.13
1685	NYSE	NI	Thu, Jan 28, 1999	27.38	27.69	27.38	27.44
1684	NYSE	NI	Wed, Jan 27, 1999	27.81	27.88	27.25	27.31
1683	NYSE	NI	Tue, Jan 26, 1999	28.38	28.44	28.00	28.13
1682	NYSE	NI	Mon, Jan 25, 1999	28.63	28.69	28.31	28.44
1681	NYSE	NI	Fri, Jan 22, 1999	28.50	28.56	28.38	28.50
1680	NYSE	NI	Thu, Jan 21, 1999	28.25	28.69	28.25	28.63
1679	NYSE	NI	Wed, Jan 20, 1999	28.63	28.63	28.06	28.13
1678	NYSE	NI	Tue, Jan 19, 1999	29.13	29.13	28.56	28.63
1677	NYSE	NI	Fri, Jan 15, 1999	29.25	29.25	29.00	29.19
1676	NYSE	NI	Thu, Jan 14, 1999	29.13	29.38	29.06	29.25
1675	NYSE	NI	Wed, Jan 13, 1999	29.19	29.50	29.00	29.31
1674	NYSE	NI	Tue, Jan 12, 1999	29.06	29.25	29.00	29.25
1673	NYSE	NI	Mon, Jan 11, 1999	29.50	29.50	29.13	29.13
1672	NYSE	NI	Fri, Jan 8, 1999	30.00	30.00	29.63	29.63
1671	NYSE	NI	Thu, Jan 7, 1999	30.25	30.31	29.88	29.94
1670	NYSE	NI	Wed, Jan 6, 1999	30.31	30.38	30.00	30.06
1669	NYSE	NI	Tue, Jan 5, 1999	30.50	30.50	30.25	30.31
1668	NYSE	NI	Mon, Jan 4, 1999	30.44	30.94	30.25	30.50
1667	NYSE	NI	Thu, Dec 31, 1998	29.94	30.44	29.88	30.44
1666	NYSE	NI	Wed, Dec 30, 1998	29.81	29.94	29.38	29.88
1665	NYSE	NI	Tue, Dec 29, 1998	29.63	29.94	29.56	29.81
1664	NYSE	NI	Mon, Dec 28, 1998	29.88	29.88	29.31	29.63
1663	NYSE	NI	Thu, Dec 24, 1998	30.19	30.38	29.81	29.81
1662	NYSE	NI	Wed, Dec 23, 1998	30.19	30.31	30.00	30.13
1661	NYSE	NI	Tue, Dec 22, 1998	30.19	30.25	30.06	30.19
1660	NYSE	NI	Mon, Dec 21, 1998	30.00	30.31	29.88	30.19
1659	NYSE	NI	Fri, Dec 18, 1998	29.50	30.06	29.50	29.94
1658	NYSE	NI	Thu, Dec 17, 1998	29.38	30.00	29.31	30.00
1657	NYSE	NI	Wed, Dec 16, 1998	29.31	29.50	29.25	29.38
1656	NYSE	NI	Tue, Dec 15, 1998	29.56	29.63	29.25	29.25
1655	NYSE	NI	Mon, Dec 14, 1998	30.00	30.00	29.63	29.63
1654	NYSE	NI	Fri, Dec 11, 1998	29.88	30.06	29.88	29.94
1653	NYSE	NI	Thu, Dec 10, 1998	30.31	30.31	30.00	30.00
1652	NYSE	NI	Wed, Dec 9, 1998	30.25	30.38	30.19	30.31
1651	NYSE	NI	Tue, Dec 8, 1998	30.44	30.69	30.19	30.25
1650	NYSE	NI	Mon, Dec 7, 1998	30.13	30.44	30.06	30.44
1649	NYSE	NI	Fri, Dec 4, 1998	29.75	30.25	29.69	30.19
1648	NYSE	NI	Thu, Dec 3, 1998	29.69	29.88	29.56	29.69
1647	NYSE	NI	Wed, Dec 2, 1998	29.56	29.69	29.50	29.69
1646	NYSE	NI	Tue, Dec 1, 1998	29.31	29.69	29.31	29.69
1645	NYSE	NI	Mon, Nov 30, 1998	30.00	30.06	29.25	29.31
1644	NYSE	NI	Fri, Nov 27, 1998	30.31	30.38	30.13	30.19
1643	NYSE	NI	Wed, Nov 25, 1998	30.25	30.38	30.06	30.31
1642	NYSE	NI	Tue, Nov 24, 1998	30.63	30.63	30.00	30.38
1641	NYSE	NI	Mon, Nov 23, 1998	30.69	30.75	30.50	30.56
1640	NYSE	NI	Fri, Nov 20, 1998	30.44	30.56	30.19	30.44
1639	NYSE	NI	Thu, Nov 19, 1998	30.56	30.56	30.13	30.31
1638	NYSE	NI	Wed, Nov 18, 1998	30.50	30.63	30.50	30.56
1637	NYSE	NI	Tue, Nov 17, 1998	30.13	31.06	30.13	30.56
1636	NYSE	NI	Mon, Nov 16, 1998	29.31	30.13	29.31	30.00
1635	NYSE	NI	Fri, Nov 13, 1998	29.44	29.56	29.38	29.44
1634	NYSE	NI	Thu, Nov 12, 1998	29.13	29.44	29.06	29.38
1633	NYSE	NI	Wed, Nov 11, 1998	29.19	29.25	28.81	29.19
1632	NYSE	NI	Tue, Nov 10, 1998	28.94	29.25	28.88	29.13
1631	NYSE	NI	Mon, Nov 9, 1998	29.06	29.06	28.69	28.88
1630	NYSE	NI	Fri, Nov 6, 1998	29.25	29.25	28.94	29.06
1629	NYSE	NI	Thu, Nov 5, 1998	28.94	29.31	28.94	29.13
1628	NYSE	NI	Wed, Nov 4, 1998	29.63	29.69	29.00	29.00
1627	NYSE	NI	Tue, Nov 3, 1998	29.44	29.63	29.25	29.38
1626	NYSE	NI	Mon, Nov 2, 1998	28.00	29.69	28.00	29.69
1625	NYSE	NI	Fri, Oct 30, 1998	29.81	30.19	29.75	29.94
1624	NYSE	NI	Thu, Oct 29, 1998	30.06	30.19	29.81	30.00
1623	NYSE	NI	Wed, Oct 28, 1998	30.44	30.50	30.06	30.19
1622	NYSE	NI	Tue, Oct 27, 1998	30.19	30.75	30.13	30.75
1621	NYSE	NI	Mon, Oct 26, 1998	30.25	30.31	29.75	30.31
1620	NYSE	NI	Fri, Oct 23, 1998	30.81	30.88	30.44	30.44
1619	NYSE	NI	Thu, Oct 22, 1998	30.69	30.94	30.63	30.75
1618	NYSE	NI	Wed, Oct 21, 1998	30.75	30.81	30.50	30.63
1617	NYSE	NI	Tue, Oct 20, 1998	31.25	31.31	30.69	30.75
1616	NYSE	NI	Mon, Oct 19, 1998	31.38	31.50	31.13	31.13
1615	NYSE	NI	Fri, Oct 16, 1998	32.63	32.63	31.25	31.44
1614	NYSE	NI	Thu, Oct 15, 1998	32.13	32.94	32.06	32.63
1613	NYSE	NI	Wed, Oct 14, 1998	30.88	32.38	30.88	32.06
1612	NYSE	NI	Tue, Oct 13, 1998	31.06	31.25	30.81	31.06
1611	NYSE	NI	Mon, Oct 12, 1998	32.25	32.25	31.00	31.19
1610	NYSE	NI	Fri, Oct 9, 1998	33.75	33.75	31.81	32.19
1609	NYSE	NI	Thu, Oct 8, 1998	33.19	33.69	33.00	33.63
1608	NYSE	NI	Wed, Oct 7, 1998	33.25	33.50	32.69	33.38
1607	NYSE	NI	Tue, Oct 6, 1998	33.13	33.38	32.75	33.25
1606	NYSE	NI	Mon, Oct 5, 1998	32.56	33.13	32.00	33.13
1605	NYSE	NI	Fri, Oct 2, 1998	32.19	32.81	32.19	32.44
1604	NYSE	NI	Thu, Oct 1, 1998	32.81	32.88	31.75	32.19
1603	NYSE	NI	Wed, Sep 30, 1998	31.88	32.88	31.88	32.88
1602	NYSE	NI	Tue, Sep 29, 1998	31.63	32.00	31.44	31.88
1601	NYSE	NI	Mon, Sep 28, 1998	31.13	31.63	31.13	31.63
1600	NYSE	NI	Fri, Sep 25, 1998	30.50	31.50	30.38	31.13
1599	NYSE	NI	Thu, Sep 24, 1998	31.00	31.00	30.38	30.75
1598	NYSE	NI	Wed, Sep 23, 1998	30.25	31.00	30.06	31.00
1597	NYSE	NI	Tue, Sep 22, 1998	29.94	30.44	29.94	30.13
1596	NYSE	NI	Mon, Sep 21, 1998	29.88	30.44	29.63	30.06
1595	NYSE	NI	Fri, Sep 18, 1998	29.56	29.94	29.56	29.88
1594	NYSE	NI	Thu, Sep 17, 1998	29.25	29.69	29.19	29.56
1593	NYSE	NI	Wed, Sep 16, 1998	29.75	30.13	29.63	29.88
1592	NYSE	NI	Tue, Sep 15, 1998	29.31	29.81	29.19	29.75
1591	NYSE	NI	Mon, Sep 14, 1998	29.19	29.50	29.19	29.31
1590	NYSE	NI	Fri, Sep 11, 1998	28.88	29.06	28.75	29.06
1589	NYSE	NI	Thu, Sep 10, 1998	28.75	29.25	28.63	28.88
1588	NYSE	NI	Wed, Sep 9, 1998	28.69	28.88	28.63	28.81
1587	NYSE	NI	Tue, Sep 8, 1998	28.75	28.81	28.63	28.81
1586	NYSE	NI	Fri, Sep 4, 1998	28.75	28.88	28.63	28.69
1585	NYSE	NI	Thu, Sep 3, 1998	28.69	29.00	28.56	28.63
1584	NYSE	NI	Wed, Sep 2, 1998	29.00	29.06	28.69	28.69
1583	NYSE	NI	Tue, Sep 1, 1998	29.25	29.50	28.94	29.13
1582	NYSE	NI	Mon, Aug 31, 1998	29.31	29.94	29.19	29.25
1581	NYSE	NI	Fri, Aug 28, 1998	29.06	29.50	28.94	29.31
1580	NYSE	NI	Thu, Aug 27, 1998	29.25	29.44	28.88	29.00
1579	NYSE	NI	Wed, Aug 26, 1998	28.88	29.44	28.88	29.38
1578	NYSE	NI	Tue, Aug 25, 1998	29.19	29.50	28.94	29.13
1577	NYSE	NI	Mon, Aug 24, 1998	28.88	29.38	28.88	29.19
1576	NYSE	NI	Fri, Aug 21, 1998	28.31	28.94	28.19	28.75
1575	NYSE	NI	Thu, Aug 20, 1998	28.00	28.31	28.00	28.19
1574	NYSE	NI	Wed, Aug 19, 1998	28.13	28.19	27.94	28.00
1573	NYSE	NI	Tue, Aug 18, 1998	28.25	28.31	28.06	28.19
1572	NYSE	NI	Mon, Aug 17, 1998	28.00	28.38	28.00	28.19
1571	NYSE	NI	Fri, Aug 14, 1998	27.81	28.31	27.81	27.94
1570	NYSE	NI	Thu, Aug 13, 1998	28.13	28.13	27.69	27.81
1569	NYSE	NI	Wed, Aug 12, 1998	27.19	28.19	27.19	28.00
1568	NYSE	NI	Tue, Aug 11, 1998	27.19	27.25	27.00	27.19
1567	NYSE	NI	Mon, Aug 10, 1998	27.38	27.50	27.25	27.31
1566	NYSE	NI	Fri, Aug 7, 1998	27.13	27.56	27.13	27.38
1565	NYSE	NI	Thu, Aug 6, 1998	26.88	27.25	26.88	27.19
1564	NYSE	NI	Wed, Aug 5, 1998	26.75	27.06	26.69	26.81
1563	NYSE	NI	Tue, Aug 4, 1998	26.94	27.06	26.63	26.69
1562	NYSE	NI	Mon, Aug 3, 1998	26.63	27.00	26.63	26.94
1561	NYSE	NI	Fri, Jul 31, 1998	27.63	27.63	26.63	26.63
1560	NYSE	NI	Thu, Jul 30, 1998	27.63	27.69	27.50	27.50
1559	NYSE	NI	Wed, Jul 29, 1998	27.75	27.81	27.56	27.69
1558	NYSE	NI	Tue, Jul 28, 1998	28.25	28.31	27.94	27.94
1557	NYSE	NI	Mon, Jul 27, 1998	28.19	28.44	28.06	28.31
1556	NYSE	NI	Fri, Jul 24, 1998	28.19	28.19	28.03	28.13
1555	NYSE	NI	Thu, Jul 23, 1998	28.31	28.44	28.06	28.06
1554	NYSE	NI	Wed, Jul 22, 1998	27.88	28.44	27.88	28.31
1553	NYSE	NI	Tue, Jul 21, 1998	28.00	28.25	27.88	27.94
1552	NYSE	NI	Mon, Jul 20, 1998	28.06	28.13	27.94	28.06
1551	NYSE	NI	Fri, Jul 17, 1998	28.13	28.19	27.88	28.06
1550	NYSE	NI	Thu, Jul 16, 1998	28.00	28.19	27.88	28.00
1549	NYSE	NI	Wed, Jul 15, 1998	28.00	28.38	28.00	28.13
1548	NYSE	NI	Tue, Jul 14, 1998	28.13	28.25	28.06	28.19
1547	NYSE	NI	Mon, Jul 13, 1998	28.44	28.44	28.13	28.13
1546	NYSE	NI	Fri, Jul 10, 1998	28.44	28.44	28.19	28.25
1545	NYSE	NI	Thu, Jul 9, 1998	28.50	28.50	28.31	28.44
1544	NYSE	NI	Wed, Jul 8, 1998	28.56	28.56	28.44	28.50
1543	NYSE	NI	Tue, Jul 7, 1998	28.56	28.69	28.50	28.63
1542	NYSE	NI	Mon, Jul 6, 1998	28.44	28.63	28.38	28.56
1541	NYSE	NI	Thu, Jul 2, 1998	28.13	28.31	28.02	28.31
1540	NYSE	NI	Wed, Jul 1, 1998	28.06	28.19	27.81	28.13
1539	NYSE	NI	Tue, Jun 30, 1998	28.00	28.31	27.75	28.00
1538	NYSE	NI	Mon, Jun 29, 1998	27.56	28.00	27.50	28.00
1537	NYSE	NI	Fri, Jun 26, 1998	27.38	27.56	27.38	27.56
1536	NYSE	NI	Thu, Jun 25, 1998	27.69	27.75	27.38	27.50
1535	NYSE	NI	Wed, Jun 24, 1998	27.88	27.88	27.69	27.69
1534	NYSE	NI	Tue, Jun 23, 1998	27.88	27.88	27.75	27.88
1533	NYSE	NI	Mon, Jun 22, 1998	27.69	27.94	27.69	27.81
1532	NYSE	NI	Fri, Jun 19, 1998	27.81	27.88	27.69	27.69
1531	NYSE	NI	Thu, Jun 18, 1998	27.69	27.88	27.69	27.81
1530	NYSE	NI	Wed, Jun 17, 1998	28.00	28.00	27.75	27.81
1529	NYSE	NI	Tue, Jun 16, 1998	27.94	28.06	27.94	28.00
1528	NYSE	NI	Mon, Jun 15, 1998	28.25	28.25	27.75	28.00
1527	NYSE	NI	Fri, Jun 12, 1998	28.31	28.31	28.06	28.13
1526	NYSE	NI	Thu, Jun 11, 1998	28.13	28.31	27.81	28.31
1525	NYSE	NI	Wed, Jun 10, 1998	28.19	28.38	28.00	28.00
1524	NYSE	NI	Tue, Jun 9, 1998	27.88	28.19	27.88	28.19
1523	NYSE	NI	Mon, Jun 8, 1998	28.19	28.19	27.88	27.94
1522	NYSE	NI	Fri, Jun 5, 1998	27.63	28.13	27.63	28.13
1521	NYSE	NI	Thu, Jun 4, 1998	27.69	27.81	27.69	27.75
1520	NYSE	NI	Wed, Jun 3, 1998	27.81	27.94	27.63	27.75
1519	NYSE	NI	Tue, Jun 2, 1998	27.69	28.06	27.63	27.94
1518	NYSE	NI	Mon, Jun 1, 1998	26.88	27.75	26.88	27.56
1517	NYSE	NI	Fri, May 29, 1998	26.44	27.00	26.38	26.88
1516	NYSE	NI	Thu, May 28, 1998	26.19	26.56	26.19	26.44
1515	NYSE	NI	Wed, May 27, 1998	26.00	26.19	25.75	26.19
1514	NYSE	NI	Tue, May 26, 1998	26.38	26.44	26.06	26.06
1513	NYSE	NI	Fri, May 22, 1998	26.31	26.56	26.31	26.44
1512	NYSE	NI	Thu, May 21, 1998	26.50	26.56	26.31	26.38
1511	NYSE	NI	Wed, May 20, 1998	25.88	26.50	25.88	26.44
1510	NYSE	NI	Tue, May 19, 1998	26.00	26.06	25.81	25.88
1509	NYSE	NI	Mon, May 18, 1998	26.13	26.19	25.88	26.06
1508	NYSE	NI	Fri, May 15, 1998	26.13	26.38	26.00	26.31
1507	NYSE	NI	Thu, May 14, 1998	25.81	26.06	25.81	26.00
1506	NYSE	NI	Wed, May 13, 1998	26.06	26.06	25.75	25.81
1505	NYSE	NI	Tue, May 12, 1998	26.19	26.31	26.00	26.06
1504	NYSE	NI	Mon, May 11, 1998	26.25	26.38	26.19	26.31
1503	NYSE	NI	Fri, May 8, 1998	26.00	26.44	26.00	26.25
1502	NYSE	NI	Thu, May 7, 1998	25.81	26.13	25.69	26.00
1501	NYSE	NI	Wed, May 6, 1998	25.81	26.00	25.69	25.81
1500	NYSE	NI	Tue, May 5, 1998	26.00	26.06	25.75	25.88
1499	NYSE	NI	Mon, May 4, 1998	26.31	26.38	26.00	26.00
1498	NYSE	NI	Fri, May 1, 1998	26.88	26.88	26.38	26.44
1497	NYSE	NI	Thu, Apr 30, 1998	26.25	26.94	26.25	26.81
1496	NYSE	NI	Wed, Apr 29, 1998	26.25	26.25	25.94	26.00
1495	NYSE	NI	Tue, Apr 28, 1998	25.69	26.19	25.69	26.06
1494	NYSE	NI	Mon, Apr 27, 1998	26.38	26.38	25.88	26.06
1493	NYSE	NI	Fri, Apr 24, 1998	26.50	26.81	26.50	26.50
1492	NYSE	NI	Thu, Apr 23, 1998	26.88	26.88	26.50	26.50
1491	NYSE	NI	Wed, Apr 22, 1998	26.94	27.06	26.88	26.88
1490	NYSE	NI	Tue, Apr 21, 1998	26.75	27.06	26.63	26.94
1489	NYSE	NI	Mon, Apr 20, 1998	27.13	27.13	26.81	26.88
1488	NYSE	NI	Fri, Apr 17, 1998	26.69	27.19	26.69	27.13
1487	NYSE	NI	Thu, Apr 16, 1998	26.94	27.00	26.63	26.69
1486	NYSE	NI	Wed, Apr 15, 1998	27.31	27.44	27.13	27.13
1485	NYSE	NI	Tue, Apr 14, 1998	27.19	27.50	27.19	27.31
1484	NYSE	NI	Mon, Apr 13, 1998	27.38	27.50	27.00	27.25
1483	NYSE	NI	Thu, Apr 9, 1998	27.38	27.63	27.31	27.44
1482	NYSE	NI	Wed, Apr 8, 1998	27.56	27.75	27.31	27.38
1481	NYSE	NI	Tue, Apr 7, 1998	27.94	27.94	27.50	27.56
1480	NYSE	NI	Mon, Apr 6, 1998	28.06	28.13	27.81	27.94
1479	NYSE	NI	Fri, Apr 3, 1998	28.13	28.13	27.81	28.06
1478	NYSE	NI	Thu, Apr 2, 1998	27.88	28.25	27.88	28.13
1477	NYSE	NI	Wed, Apr 1, 1998	28.13	28.13	27.88	27.88
1476	NYSE	NI	Tue, Mar 31, 1998	27.38	28.25	27.38	28.00
1475	NYSE	NI	Mon, Mar 30, 1998	27.50	27.63	27.25	27.50
1474	NYSE	NI	Fri, Mar 27, 1998	27.94	27.94	27.25	27.69
1473	NYSE	NI	Thu, Mar 26, 1998	28.38	28.38	27.81	27.94
1472	NYSE	NI	Wed, Mar 25, 1998	28.38	28.44	28.13	28.38
1471	NYSE	NI	Tue, Mar 24, 1998	28.13	28.44	27.94	28.19
1470	NYSE	NI	Mon, Mar 23, 1998	27.94	28.50	27.88	28.19
1469	NYSE	NI	Fri, Mar 20, 1998	27.56	28.19	27.44	28.00
1468	NYSE	NI	Thu, Mar 19, 1998	27.13	27.63	27.13	27.63
1467	NYSE	NI	Wed, Mar 18, 1998	27.06	27.50	27.06	27.25
1466	NYSE	NI	Tue, Mar 17, 1998	27.25	27.25	27.06	27.25
1465	NYSE	NI	Mon, Mar 16, 1998	27.25	27.44	27.19	27.25
1464	NYSE	NI	Fri, Mar 13, 1998	27.13	27.19	26.88	27.13
1463	NYSE	NI	Thu, Mar 12, 1998	27.38	27.44	27.00	27.06
1462	NYSE	NI	Wed, Mar 11, 1998	27.31	27.81	27.31	27.44
1461	NYSE	NI	Tue, Mar 10, 1998	26.50	27.25	26.50	27.19
1460	NYSE	NI	Mon, Mar 9, 1998	26.50	26.75	26.25	26.56
1459	NYSE	NI	Fri, Mar 6, 1998	26.13	26.44	26.06	26.44
1458	NYSE	NI	Thu, Mar 5, 1998	26.00	26.19	25.88	25.94
1457	NYSE	NI	Wed, Mar 4, 1998	26.06	26.19	25.81	26.19
1456	NYSE	NI	Tue, Mar 3, 1998	26.00	26.19	25.75	26.19
1455	NYSE	NI	Mon, Mar 2, 1998	26.00	26.13	25.94	26.06
1454	NYSE	NI	Fri, Feb 27, 1998	25.75	25.94	25.69	25.69
1453	NYSE	NI	Thu, Feb 26, 1998	25.81	25.94	25.75	25.75
1452	NYSE	NI	Wed, Feb 25, 1998	25.88	25.94	25.69	25.94
1451	NYSE	NI	Tue, Feb 24, 1998	25.69	25.75	25.50	25.75
1450	NYSE	NI	Mon, Feb 23, 1998	25.94	26.00	25.50	25.63
1449	NYSE	NI	Fri, Feb 20, 1998	25.75	25.94	25.59	25.78
1448	NYSE	NI	Thu, Feb 19, 1998	25.88	25.91	25.72	25.81
1447	NYSE	NI	Wed, Feb 18, 1998	25.88	26.03	25.84	25.88
1446	NYSE	NI	Tue, Feb 17, 1998	25.47	25.97	25.47	25.84
1445	NYSE	NI	Fri, Feb 13, 1998	25.69	25.69	25.41	25.41
1444	NYSE	NI	Thu, Feb 12, 1998	25.63	25.78	25.59	25.72
1443	NYSE	NI	Wed, Feb 11, 1998	25.63	25.75	25.63	25.69
1442	NYSE	NI	Tue, Feb 10, 1998	25.59	25.69	25.50	25.63
1441	NYSE	NI	Mon, Feb 9, 1998	25.56	25.69	25.53	25.56
1440	NYSE	NI	Fri, Feb 6, 1998	25.50	25.66	25.50	25.56
1439	NYSE	NI	Thu, Feb 5, 1998	25.50	25.63	25.41	25.47
1438	NYSE	NI	Wed, Feb 4, 1998	25.50	25.56	25.44	25.44
1437	NYSE	NI	Tue, Feb 3, 1998	25.63	25.72	25.50	25.53
1436	NYSE	NI	Mon, Feb 2, 1998	25.63	25.78	25.63	25.66
1435	NYSE	NI	Fri, Jan 30, 1998	25.59	25.75	25.53	25.53
1434	NYSE	NI	Thu, Jan 29, 1998	25.53	25.72	25.53	25.56
1433	NYSE	NI	Wed, Jan 28, 1998	25.63	25.84	25.50	25.50
1432	NYSE	NI	Tue, Jan 27, 1998	25.94	26.09	25.91	26.00
1431	NYSE	NI	Mon, Jan 26, 1998	25.94	26.00	25.91	25.97
1430	NYSE	NI	Fri, Jan 23, 1998	26.00	26.06	25.88	25.94
1429	NYSE	NI	Thu, Jan 22, 1998	25.81	26.16	25.81	25.91
1428	NYSE	NI	Wed, Jan 21, 1998	25.69	26.00	25.69	25.94
1427	NYSE	NI	Tue, Jan 20, 1998	25.53	25.72	25.53	25.69
1426	NYSE	NI	Fri, Jan 16, 1998	25.34	25.59	25.31	25.53
1425	NYSE	NI	Thu, Jan 15, 1998	25.22	25.34	25.22	25.28
1424	NYSE	NI	Wed, Jan 14, 1998	25.22	25.28	25.16	25.28
1423	NYSE	NI	Tue, Jan 13, 1998	25.28	25.34	25.06	25.16
1422	NYSE	NI	Mon, Jan 12, 1998	24.94	25.25	24.94	25.25
1421	NYSE	NI	Fri, Jan 9, 1998	25.06	25.19	24.84	24.94
1420	NYSE	NI	Thu, Jan 8, 1998	24.78	25.03	24.75	24.97
1419	NYSE	NI	Wed, Jan 7, 1998	24.78	24.81	24.72	24.75
1418	NYSE	NI	Tue, Jan 6, 1998	24.94	24.94	24.75	24.78
1417	NYSE	NI	Mon, Jan 5, 1998	25.03	25.19	24.69	24.84
1416	NYSE	NI	Fri, Jan 2, 1998	24.66	24.81	24.66	24.75
1415	NYSE	NI	Wed, Dec 31, 1997	24.78	24.88	24.69	24.72
1414	NYSE	NI	Tue, Dec 30, 1997	24.72	24.94	24.72	24.81
1413	NYSE	NI	Mon, Dec 29, 1997	24.78	24.91	24.63	24.63
1412	NYSE	NI	Fri, Dec 26, 1997	24.75	24.78	24.59	24.72
1411	NYSE	NI	Wed, Dec 24, 1997	24.69	24.78	24.59	24.66
1410	NYSE	NI	Tue, Dec 23, 1997	24.16	24.69	24.13	24.69
1409	NYSE	NI	Mon, Dec 22, 1997	23.78	24.25	23.78	24.22
1408	NYSE	NI	Fri, Dec 19, 1997	23.59	23.78	23.44	23.75
1407	NYSE	NI	Thu, Dec 18, 1997	23.66	23.69	23.50	23.69
1406	NYSE	NI	Wed, Dec 17, 1997	23.44	23.69	23.44	23.66
1405	NYSE	NI	Tue, Dec 16, 1997	23.44	23.50	23.38	23.50
1404	NYSE	NI	Mon, Dec 15, 1997	23.44	23.53	23.28	23.44
1403	NYSE	NI	Fri, Dec 12, 1997	23.09	23.28	23.03	23.25
1402	NYSE	NI	Thu, Dec 11, 1997	23.09	23.13	23.06	23.06
1401	NYSE	NI	Wed, Dec 10, 1997	22.94	23.09	22.94	23.09
1400	NYSE	NI	Tue, Dec 9, 1997	23.16	23.16	22.88	22.97
1399	NYSE	NI	Mon, Dec 8, 1997	23.25	23.25	23.09	23.22
1398	NYSE	NI	Fri, Dec 5, 1997	23.19	23.22	23.13	23.22
1397	NYSE	NI	Thu, Dec 4, 1997	23.28	23.34	23.16	23.25
1396	NYSE	NI	Wed, Dec 3, 1997	23.25	23.38	23.22	23.28
1395	NYSE	NI	Tue, Dec 2, 1997	23.50	23.50	23.16	23.25
1394	NYSE	NI	Mon, Dec 1, 1997	23.38	23.59	23.38	23.53
1393	NYSE	NI	Fri, Nov 28, 1997	23.41	23.47	23.38	23.41
1392	NYSE	NI	Wed, Nov 26, 1997	23.16	23.44	23.13	23.38
1391	NYSE	NI	Tue, Nov 25, 1997	22.72	23.09	22.72	23.09
1390	NYSE	NI	Mon, Nov 24, 1997	22.69	22.72	22.50	22.66
1389	NYSE	NI	Fri, Nov 21, 1997	22.88	22.94	22.66	22.72
1388	NYSE	NI	Thu, Nov 20, 1997	22.47	23.03	22.41	22.81
1387	NYSE	NI	Wed, Nov 19, 1997	22.31	22.47	22.25	22.44
1386	NYSE	NI	Tue, Nov 18, 1997	22.28	22.31	22.19	22.28
1385	NYSE	NI	Mon, Nov 17, 1997	22.16	22.50	22.13	22.38
1384	NYSE	NI	Fri, Nov 14, 1997	22.16	22.16	22.03	22.13
1383	NYSE	NI	Thu, Nov 13, 1997	22.13	22.22	22.06	22.19
1382	NYSE	NI	Wed, Nov 12, 1997	22.09	22.22	22.03	22.16
1381	NYSE	NI	Tue, Nov 11, 1997	22.03	22.09	22.00	22.09
1380	NYSE	NI	Mon, Nov 10, 1997	21.94	22.00	21.91	22.00
1379	NYSE	NI	Fri, Nov 7, 1997	21.88	21.88	21.69	21.84
1378	NYSE	NI	Thu, Nov 6, 1997	22.03	22.06	21.81	21.94
1377	NYSE	NI	Wed, Nov 5, 1997	21.91	22.09	21.91	22.06
1376	NYSE	NI	Tue, Nov 4, 1997	22.13	22.13	22.00	22.03
1375	NYSE	NI	Mon, Nov 3, 1997	22.00	22.22	22.00	22.13
1374	NYSE	NI	Fri, Oct 31, 1997	21.97	22.03	21.88	21.97
1373	NYSE	NI	Thu, Oct 30, 1997	21.81	21.94	21.44	21.88
1372	NYSE	NI	Wed, Oct 29, 1997	21.38	21.91	21.38	21.91
1371	NYSE	NI	Tue, Oct 28, 1997	21.88	21.88	21.44	21.56
1370	NYSE	NI	Mon, Oct 27, 1997	22.03	22.28	22.00	22.00
1369	NYSE	NI	Fri, Oct 24, 1997	22.00	22.06	21.94	22.00
1368	NYSE	NI	Thu, Oct 23, 1997	22.03	22.09	21.84	21.94
1367	NYSE	NI	Wed, Oct 22, 1997	22.31	22.31	22.06	22.09
1366	NYSE	NI	Tue, Oct 21, 1997	22.06	22.25	22.00	22.22
1365	NYSE	NI	Mon, Oct 20, 1997	21.59	22.13	21.56	22.06
1364	NYSE	NI	Fri, Oct 17, 1997	21.47	21.59	21.41	21.56
1363	NYSE	NI	Thu, Oct 16, 1997	21.50	21.59	21.47	21.50
1362	NYSE	NI	Wed, Oct 15, 1997	21.41	21.63	21.41	21.47
1361	NYSE	NI	Tue, Oct 14, 1997	21.41	21.50	21.34	21.44
1360	NYSE	NI	Mon, Oct 13, 1997	21.25	21.41	21.25	21.34
1359	NYSE	NI	Fri, Oct 10, 1997	21.38	21.47	21.34	21.34
1358	NYSE	NI	Thu, Oct 9, 1997	21.38	21.38	21.19	21.22
1357	NYSE	NI	Wed, Oct 8, 1997	21.53	21.59	21.38	21.41
1356	NYSE	NI	Tue, Oct 7, 1997	21.53	21.66	21.53	21.66
1355	NYSE	NI	Mon, Oct 6, 1997	21.50	21.56	21.38	21.56
1354	NYSE	NI	Fri, Oct 3, 1997	21.38	21.56	21.34	21.47
1353	NYSE	NI	Thu, Oct 2, 1997	21.19	21.38	21.09	21.38
1352	NYSE	NI	Wed, Oct 1, 1997	21.06	21.25	21.06	21.25
1351	NYSE	NI	Tue, Sep 30, 1997	21.06	21.16	20.91	21.06
1350	NYSE	NI	Mon, Sep 29, 1997	20.94	21.06	20.84	21.06
1349	NYSE	NI	Fri, Sep 26, 1997	20.75	20.94	20.75	20.88
1348	NYSE	NI	Thu, Sep 25, 1997	20.84	20.97	20.72	20.72
1347	NYSE	NI	Wed, Sep 24, 1997	21.06	21.16	20.84	20.84
1346	NYSE	NI	Tue, Sep 23, 1997	21.06	21.09	20.94	21.09
1345	NYSE	NI	Mon, Sep 22, 1997	21.06	21.28	21.00	21.00
1344	NYSE	NI	Fri, Sep 19, 1997	21.13	21.16	21.00	21.06
1343	NYSE	NI	Thu, Sep 18, 1997	21.03	21.22	21.03	21.13
1342	NYSE	NI	Wed, Sep 17, 1997	21.09	21.19	20.94	21.03
1341	NYSE	NI	Tue, Sep 16, 1997	20.81	21.09	20.81	21.09
1340	NYSE	NI	Mon, Sep 15, 1997	20.75	20.88	20.72	20.88
1339	NYSE	NI	Fri, Sep 12, 1997	20.50	20.72	20.50	20.72
1338	NYSE	NI	Thu, Sep 11, 1997	20.56	20.59	20.44	20.47
1337	NYSE	NI	Wed, Sep 10, 1997	20.59	20.66	20.59	20.59
1336	NYSE	NI	Tue, Sep 9, 1997	20.59	20.75	20.59	20.66
1335	NYSE	NI	Mon, Sep 8, 1997	20.69	20.75	20.63	20.63
1334	NYSE	NI	Fri, Sep 5, 1997	20.78	20.81	20.69	20.72
1333	NYSE	NI	Thu, Sep 4, 1997	20.63	20.75	20.63	20.75
1332	NYSE	NI	Wed, Sep 3, 1997	20.63	20.66	20.56	20.66
1331	NYSE	NI	Tue, Sep 2, 1997	20.41	20.66	20.41	20.63
1330	NYSE	NI	Fri, Aug 29, 1997	20.47	20.53	20.41	20.41
1329	NYSE	NI	Thu, Aug 28, 1997	20.59	20.59	20.34	20.53
1328	NYSE	NI	Wed, Aug 27, 1997	20.63	20.66	20.53	20.63
1327	NYSE	NI	Tue, Aug 26, 1997	20.72	20.72	20.56	20.56
1326	NYSE	NI	Mon, Aug 25, 1997	20.53	20.78	20.50	20.78
1325	NYSE	NI	Fri, Aug 22, 1997	20.50	20.53	20.38	20.50
1324	NYSE	NI	Thu, Aug 21, 1997	20.72	20.75	20.59	20.63
1323	NYSE	NI	Wed, Aug 20, 1997	20.63	20.78	20.56	20.75
1322	NYSE	NI	Tue, Aug 19, 1997	20.66	20.66	20.56	20.63
1321	NYSE	NI	Mon, Aug 18, 1997	20.50	20.63	20.38	20.59
1320	NYSE	NI	Fri, Aug 15, 1997	20.69	20.69	20.53	20.56
1319	NYSE	NI	Thu, Aug 14, 1997	20.63	20.72	20.53	20.66
1318	NYSE	NI	Wed, Aug 13, 1997	20.72	20.72	20.59	20.69
1317	NYSE	NI	Tue, Aug 12, 1997	20.72	20.88	20.66	20.69
1316	NYSE	NI	Mon, Aug 11, 1997	20.59	20.72	20.53	20.72
1315	NYSE	NI	Fri, Aug 8, 1997	20.78	20.81	20.38	20.53
1314	NYSE	NI	Thu, Aug 7, 1997	21.00	21.03	20.84	20.84
1313	NYSE	NI	Wed, Aug 6, 1997	20.94	21.00	20.91	20.97
1312	NYSE	NI	Tue, Aug 5, 1997	20.88	21.06	20.75	21.03
1311	NYSE	NI	Mon, Aug 4, 1997	20.97	20.97	20.84	20.91
1310	NYSE	NI	Fri, Aug 1, 1997	21.00	21.00	20.81	21.00
1309	NYSE	NI	Thu, Jul 31, 1997	20.94	21.06	20.94	21.06
1308	NYSE	NI	Wed, Jul 30, 1997	20.78	21.00	20.78	20.94
1307	NYSE	NI	Tue, Jul 29, 1997	20.47	20.75	20.44	20.75
1306	NYSE	NI	Mon, Jul 28, 1997	20.69	20.81	20.69	20.78
1305	NYSE	NI	Fri, Jul 25, 1997	20.72	20.78	20.66	20.72
1304	NYSE	NI	Thu, Jul 24, 1997	20.84	20.88	20.66	20.72
1303	NYSE	NI	Wed, Jul 23, 1997	20.91	20.97	20.78	20.81
1302	NYSE	NI	Tue, Jul 22, 1997	20.84	20.97	20.81	20.97
1301	NYSE	NI	Mon, Jul 21, 1997	21.00	21.00	20.84	20.84
1300	NYSE	NI	Fri, Jul 18, 1997	21.19	21.22	21.00	21.03
1299	NYSE	NI	Thu, Jul 17, 1997	21.03	21.16	21.00	21.16
1298	NYSE	NI	Wed, Jul 16, 1997	21.00	21.06	20.94	21.06
1297	NYSE	NI	Tue, Jul 15, 1997	20.94	21.03	20.88	21.00
1296	NYSE	NI	Mon, Jul 14, 1997	20.88	20.97	20.88	20.94
1295	NYSE	NI	Fri, Jul 11, 1997	20.97	21.06	20.94	21.00
1294	NYSE	NI	Thu, Jul 10, 1997	20.88	21.03	20.88	20.97
1293	NYSE	NI	Wed, Jul 9, 1997	21.00	21.00	20.91	20.94
1292	NYSE	NI	Tue, Jul 8, 1997	20.94	21.00	20.88	20.97
1291	NYSE	NI	Mon, Jul 7, 1997	20.97	21.06	20.94	21.06
1290	NYSE	NI	Thu, Jul 3, 1997	20.88	20.97	20.88	20.97
1289	NYSE	NI	Wed, Jul 2, 1997	20.81	20.88	20.75	20.84
1288	NYSE	NI	Tue, Jul 1, 1997	20.88	20.88	20.69	20.78
1287	NYSE	NI	Mon, Jun 30, 1997	20.56	20.81	20.56	20.66
1286	NYSE	NI	Fri, Jun 27, 1997	20.75	20.81	20.63	20.63
1285	NYSE	NI	Thu, Jun 26, 1997	20.81	20.88	20.69	20.72
1284	NYSE	NI	Wed, Jun 25, 1997	20.84	20.97	20.75	20.75
1283	NYSE	NI	Tue, Jun 24, 1997	20.94	20.97	20.88	20.91
1282	NYSE	NI	Mon, Jun 23, 1997	21.00	21.00	20.88	21.00
1281	NYSE	NI	Fri, Jun 20, 1997	21.00	21.06	20.94	20.94
1280	NYSE	NI	Thu, Jun 19, 1997	21.06	21.13	20.94	21.06
1279	NYSE	NI	Wed, Jun 18, 1997	20.81	21.06	20.81	21.06
1278	NYSE	NI	Tue, Jun 17, 1997	20.81	20.88	20.75	20.88
1277	NYSE	NI	Mon, Jun 16, 1997	20.81	20.88	20.75	20.88
1276	NYSE	NI	Fri, Jun 13, 1997	20.81	20.94	20.81	20.88
1275	NYSE	NI	Thu, Jun 12, 1997	20.50	20.81	20.50	20.75
1274	NYSE	NI	Wed, Jun 11, 1997	20.50	20.50	20.44	20.50
1273	NYSE	NI	Tue, Jun 10, 1997	20.38	20.50	20.38	20.50
1272	NYSE	NI	Mon, Jun 9, 1997	20.44	20.44	20.38	20.38
1271	NYSE	NI	Fri, Jun 6, 1997	20.38	20.44	20.31	20.38
1270	NYSE	NI	Thu, Jun 5, 1997	20.31	20.38	20.25	20.38
1269	NYSE	NI	Wed, Jun 4, 1997	20.31	20.38	20.25	20.25
1268	NYSE	NI	Tue, Jun 3, 1997	20.31	20.38	20.31	20.31
1267	NYSE	NI	Mon, Jun 2, 1997	20.31	20.38	20.31	20.38
1266	NYSE	NI	Fri, May 30, 1997	20.25	20.25	20.13	20.25
1265	NYSE	NI	Thu, May 29, 1997	20.25	20.25	20.19	20.19
1264	NYSE	NI	Wed, May 28, 1997	20.25	20.31	20.19	20.19
1263	NYSE	NI	Tue, May 27, 1997	20.25	20.38	20.25	20.25
1262	NYSE	NI	Fri, May 23, 1997	20.25	20.31	20.25	20.31
1261	NYSE	NI	Thu, May 22, 1997	20.44	20.44	20.25	20.25
1260	NYSE	NI	Wed, May 21, 1997	20.38	20.50	20.38	20.50
1259	NYSE	NI	Tue, May 20, 1997	20.25	20.31	20.19	20.31
1258	NYSE	NI	Mon, May 19, 1997	20.31	20.38	20.19	20.31
1257	NYSE	NI	Fri, May 16, 1997	20.31	20.38	20.31	20.38
1256	NYSE	NI	Thu, May 15, 1997	20.31	20.38	20.25	20.31
1255	NYSE	NI	Wed, May 14, 1997	20.31	20.44	20.31	20.38
1254	NYSE	NI	Tue, May 13, 1997	20.31	20.38	20.31	20.31
1253	NYSE	NI	Mon, May 12, 1997	20.31	20.38	20.31	20.38
1252	NYSE	NI	Fri, May 9, 1997	20.25	20.31	20.19	20.25
1251	NYSE	NI	Thu, May 8, 1997	20.13	20.38	20.13	20.13
1250	NYSE	NI	Wed, May 7, 1997	20.31	20.38	20.13	20.13
1249	NYSE	NI	Tue, May 6, 1997	20.06	20.44	20.06	20.44
1248	NYSE	NI	Mon, May 5, 1997	19.94	20.25	19.94	20.19
1247	NYSE	NI	Fri, May 2, 1997	19.75	19.94	19.75	19.88
1246	NYSE	NI	Thu, May 1, 1997	19.69	19.81	19.69	19.75
1245	NYSE	NI	Wed, Apr 30, 1997	19.69	19.81	19.69	19.75
1244	NYSE	NI	Tue, Apr 29, 1997	19.69	19.88	19.69	19.75
1243	NYSE	NI	Mon, Apr 28, 1997	19.50	19.63	19.44	19.56
1242	NYSE	NI	Fri, Apr 25, 1997	19.69	19.75	19.63	19.63
1241	NYSE	NI	Thu, Apr 24, 1997	19.63	19.75	19.63	19.75
1240	NYSE	NI	Wed, Apr 23, 1997	19.69	19.75	19.63	19.63
1239	NYSE	NI	Tue, Apr 22, 1997	19.75	19.75	19.69	19.69
1238	NYSE	NI	Mon, Apr 21, 1997	19.69	19.75	19.63	19.75
1237	NYSE	NI	Fri, Apr 18, 1997	19.75	19.75	19.69	19.75
1236	NYSE	NI	Thu, Apr 17, 1997	19.69	19.75	19.69	19.69
1235	NYSE	NI	Wed, Apr 16, 1997	19.69	19.75	19.63	19.75
1234	NYSE	NI	Tue, Apr 15, 1997	19.63	19.75	19.63	19.75
1233	NYSE	NI	Mon, Apr 14, 1997	19.63	19.69	19.56	19.63
1232	NYSE	NI	Fri, Apr 11, 1997	19.69	19.69	19.63	19.63
1231	NYSE	NI	Thu, Apr 10, 1997	19.69	19.75	19.63	19.75
1230	NYSE	NI	Wed, Apr 9, 1997	19.63	19.69	19.56	19.63
1229	NYSE	NI	Tue, Apr 8, 1997	19.69	19.69	19.56	19.63
1228	NYSE	NI	Mon, Apr 7, 1997	19.81	19.81	19.75	19.75
1227	NYSE	NI	Fri, Apr 4, 1997	19.69	19.75	19.69	19.75
1226	NYSE	NI	Thu, Apr 3, 1997	19.75	19.75	19.69	19.75
1225	NYSE	NI	Wed, Apr 2, 1997	19.69	19.81	19.63	19.81
1224	NYSE	NI	Tue, Apr 1, 1997	19.63	19.75	19.63	19.63
1223	NYSE	NI	Mon, Mar 31, 1997	19.75	19.75	19.63	19.63
1222	NYSE	NI	Thu, Mar 27, 1997	19.75	19.81	19.69	19.69
1221	NYSE	NI	Wed, Mar 26, 1997	19.81	19.88	19.81	19.81
1220	NYSE	NI	Tue, Mar 25, 1997	19.38	20.06	19.31	19.88
1219	NYSE	NI	Mon, Mar 24, 1997	19.25	19.38	19.25	19.31
1218	NYSE	NI	Fri, Mar 21, 1997	19.06	19.25	19.06	19.19
1217	NYSE	NI	Thu, Mar 20, 1997	19.13	19.13	19.00	19.06
1216	NYSE	NI	Wed, Mar 19, 1997	19.19	19.19	19.00	19.19
1215	NYSE	NI	Tue, Mar 18, 1997	19.25	19.25	19.13	19.13
1214	NYSE	NI	Mon, Mar 17, 1997	19.19	19.31	19.19	19.25
1213	NYSE	NI	Fri, Mar 14, 1997	19.31	19.31	19.25	19.25
1212	NYSE	NI	Thu, Mar 13, 1997	19.44	19.44	19.25	19.25
1211	NYSE	NI	Wed, Mar 12, 1997	19.50	19.56	19.44	19.50
1210	NYSE	NI	Tue, Mar 11, 1997	19.63	19.63	19.56	19.56
1209	NYSE	NI	Mon, Mar 10, 1997	19.69	19.69	19.56	19.63
1208	NYSE	NI	Fri, Mar 7, 1997	19.75	19.81	19.69	19.69
1207	NYSE	NI	Thu, Mar 6, 1997	19.81	19.81	19.75	19.75
1206	NYSE	NI	Wed, Mar 5, 1997	19.69	19.81	19.63	19.81
1205	NYSE	NI	Tue, Mar 4, 1997	19.88	19.88	19.75	19.75
1204	NYSE	NI	Mon, Mar 3, 1997	19.88	19.94	19.81	19.81
1203	NYSE	NI	Fri, Feb 28, 1997	19.88	20.00	19.88	19.94
1202	NYSE	NI	Thu, Feb 27, 1997	19.88	19.94	19.88	19.88
1201	NYSE	NI	Wed, Feb 26, 1997	19.88	20.00	19.88	19.88
1200	NYSE	NI	Tue, Feb 25, 1997	20.00	20.00	19.88	19.88
1199	NYSE	NI	Mon, Feb 24, 1997	19.88	20.00	19.81	19.94
1198	NYSE	NI	Fri, Feb 21, 1997	19.94	20.00	19.88	19.94
1197	NYSE	NI	Thu, Feb 20, 1997	19.75	19.94	19.75	19.94
1196	NYSE	NI	Wed, Feb 19, 1997	19.81	19.81	19.69	19.75
1195	NYSE	NI	Tue, Feb 18, 1997	19.69	19.81	19.69	19.81
1194	NYSE	NI	Fri, Feb 14, 1997	19.75	19.81	19.69	19.81
1193	NYSE	NI	Thu, Feb 13, 1997	19.75	19.81	19.75	19.75
1192	NYSE	NI	Wed, Feb 12, 1997	19.69	19.75	19.69	19.69
1191	NYSE	NI	Tue, Feb 11, 1997	19.63	19.75	19.63	19.69
1190	NYSE	NI	Mon, Feb 10, 1997	19.63	19.69	19.50	19.63
1189	NYSE	NI	Fri, Feb 7, 1997	19.63	19.69	19.56	19.56
1188	NYSE	NI	Thu, Feb 6, 1997	19.63	19.69	19.56	19.56
1187	NYSE	NI	Wed, Feb 5, 1997	19.63	19.75	19.63	19.63
1186	NYSE	NI	Tue, Feb 4, 1997	19.56	19.63	19.50	19.63
1185	NYSE	NI	Mon, Feb 3, 1997	19.50	19.56	19.50	19.56
1184	NYSE	NI	Fri, Jan 31, 1997	19.50	19.63	19.50	19.50
1183	NYSE	NI	Thu, Jan 30, 1997	19.56	19.63	19.50	19.50
1182	NYSE	NI	Wed, Jan 29, 1997	19.50	19.79	19.50	19.56
1181	NYSE	NI	Tue, Jan 28, 1997	19.88	19.94	19.81	19.81
1180	NYSE	NI	Mon, Jan 27, 1997	19.81	19.88	19.75	19.75
1179	NYSE	NI	Fri, Jan 24, 1997	20.00	20.06	19.75	19.75
1178	NYSE	NI	Thu, Jan 23, 1997	19.94	20.13	19.94	20.00
1177	NYSE	NI	Wed, Jan 22, 1997	19.75	19.94	19.75	19.88
1176	NYSE	NI	Tue, Jan 21, 1997	19.75	19.81	19.69	19.81
1175	NYSE	NI	Mon, Jan 20, 1997	19.88	19.88	19.75	19.81
1174	NYSE	NI	Fri, Jan 17, 1997	19.94	19.94	19.88	19.88
1173	NYSE	NI	Thu, Jan 16, 1997	19.94	19.94	19.94	19.94
1172	NYSE	NI	Wed, Jan 15, 1997	19.94	19.94	19.88	19.94
1171	NYSE	NI	Tue, Jan 14, 1997	19.81	19.94	19.81	19.88
1170	NYSE	NI	Mon, Jan 13, 1997	19.81	19.88	19.75	19.81
1169	NYSE	NI	Fri, Jan 10, 1997	19.69	19.75	19.63	19.75
1168	NYSE	NI	Thu, Jan 9, 1997	19.63	19.81	19.63	19.75
1167	NYSE	NI	Wed, Jan 8, 1997	19.56	19.63	19.56	19.63
1166	NYSE	NI	Tue, Jan 7, 1997	19.50	19.56	19.44	19.56
1165	NYSE	NI	Mon, Jan 6, 1997	19.50	19.50	19.38	19.44
1164	NYSE	NI	Fri, Jan 3, 1997	19.50	19.56	19.44	19.50
1163	NYSE	NI	Thu, Jan 2, 1997	19.81	19.88	19.31	19.44
1162	NYSE	NI	Tue, Dec 31, 1996	19.88	19.88	19.81	19.81
1161	NYSE	NI	Mon, Dec 30, 1996	19.81	19.94	19.81	19.88
1160	NYSE	NI	Fri, Dec 27, 1996	19.63	19.81	19.63	19.81
1159	NYSE	NI	Thu, Dec 26, 1996	19.69	19.69	19.50	19.69
1158	NYSE	NI	Tue, Dec 24, 1996	19.50	19.69	19.50	19.69
1157	NYSE	NI	Mon, Dec 23, 1996	19.44	19.56	19.44	19.50
1156	NYSE	NI	Fri, Dec 20, 1996	19.50	19.50	19.38	19.44
1155	NYSE	NI	Thu, Dec 19, 1996	19.31	19.69	19.25	19.69
1154	NYSE	NI	Wed, Dec 18, 1996	19.38	19.38	19.19	19.31
1153	NYSE	NI	Tue, Dec 17, 1996	19.25	19.44	19.25	19.38
1152	NYSE	NI	Mon, Dec 16, 1996	19.25	19.31	19.19	19.25
1151	NYSE	NI	Fri, Dec 13, 1996	19.19	19.31	19.19	19.31
1150	NYSE	NI	Thu, Dec 12, 1996	19.38	19.44	19.25	19.25
1149	NYSE	NI	Wed, Dec 11, 1996	19.31	19.44	19.31	19.38
1148	NYSE	NI	Tue, Dec 10, 1996	19.44	19.50	19.31	19.38
1147	NYSE	NI	Mon, Dec 9, 1996	19.44	19.50	19.38	19.44
1146	NYSE	NI	Fri, Dec 6, 1996	19.50	19.50	19.38	19.38
1145	NYSE	NI	Thu, Dec 5, 1996	19.50	19.69	19.50	19.56
1144	NYSE	NI	Wed, Dec 4, 1996	19.50	19.56	19.50	19.50
1143	NYSE	NI	Tue, Dec 3, 1996	19.38	19.63	19.38	19.50
1142	NYSE	NI	Mon, Dec 2, 1996	19.38	19.44	19.31	19.38
1141	NYSE	NI	Fri, Nov 29, 1996	19.38	19.44	19.38	19.38
1140	NYSE	NI	Wed, Nov 27, 1996	19.50	19.50	19.38	19.38
1139	NYSE	NI	Tue, Nov 26, 1996	19.63	19.63	19.50	19.50
1138	NYSE	NI	Mon, Nov 25, 1996	19.69	19.75	19.63	19.69
1137	NYSE	NI	Fri, Nov 22, 1996	19.75	19.81	19.69	19.69
1136	NYSE	NI	Thu, Nov 21, 1996	19.88	19.88	19.75	19.75
1135	NYSE	NI	Wed, Nov 20, 1996	19.88	19.88	19.81	19.81
1134	NYSE	NI	Tue, Nov 19, 1996	19.88	19.88	19.81	19.81
1133	NYSE	NI	Mon, Nov 18, 1996	19.81	19.88	19.81	19.81
1132	NYSE	NI	Fri, Nov 15, 1996	19.81	19.88	19.81	19.81
1131	NYSE	NI	Thu, Nov 14, 1996	19.56	19.81	19.50	19.75
1130	NYSE	NI	Wed, Nov 13, 1996	19.56	19.69	19.56	19.69
1129	NYSE	NI	Tue, Nov 12, 1996	19.63	19.69	19.56	19.63
1128	NYSE	NI	Mon, Nov 11, 1996	19.50	19.69	19.44	19.69
1127	NYSE	NI	Fri, Nov 8, 1996	19.44	19.50	19.38	19.50
1126	NYSE	NI	Thu, Nov 7, 1996	19.38	19.56	19.31	19.44
1125	NYSE	NI	Wed, Nov 6, 1996	19.25	19.44	19.25	19.38
1124	NYSE	NI	Tue, Nov 5, 1996	19.13	19.31	19.13	19.25
1123	NYSE	NI	Mon, Nov 4, 1996	19.00	19.19	19.00	19.13
1122	NYSE	NI	Fri, Nov 1, 1996	18.94	19.13	18.88	19.00
1121	NYSE	NI	Thu, Oct 31, 1996	18.81	18.97	18.81	18.94
1120	NYSE	NI	Wed, Oct 30, 1996	18.63	18.88	18.63	18.81
1119	NYSE	NI	Tue, Oct 29, 1996	18.50	18.69	18.44	18.63
1118	NYSE	NI	Mon, Oct 28, 1996	18.56	18.81	18.56	18.69
1117	NYSE	NI	Fri, Oct 25, 1996	18.44	18.63	18.44	18.56
1116	NYSE	NI	Thu, Oct 24, 1996	18.31	18.50	18.31	18.44
1115	NYSE	NI	Wed, Oct 23, 1996	18.25	18.38	18.25	18.31
1114	NYSE	NI	Tue, Oct 22, 1996	18.31	18.38	18.25	18.25
1113	NYSE	NI	Mon, Oct 21, 1996	18.38	18.44	18.31	18.31
1112	NYSE	NI	Fri, Oct 18, 1996	18.19	18.44	18.19	18.38
1111	NYSE	NI	Thu, Oct 17, 1996	18.31	18.38	18.19	18.19
1110	NYSE	NI	Wed, Oct 16, 1996	18.19	18.44	18.19	18.31
1109	NYSE	NI	Tue, Oct 15, 1996	18.25	18.31	18.19	18.19
1108	NYSE	NI	Mon, Oct 14, 1996	18.31	18.38	18.25	18.25
1107	NYSE	NI	Fri, Oct 11, 1996	18.38	18.38	18.31	18.31
1106	NYSE	NI	Thu, Oct 10, 1996	18.19	18.25	18.13	18.25
1105	NYSE	NI	Wed, Oct 9, 1996	18.50	18.50	18.31	18.31
1104	NYSE	NI	Tue, Oct 8, 1996	18.63	18.63	18.50	18.50
1103	NYSE	NI	Mon, Oct 7, 1996	18.50	18.56	18.50	18.50
1102	NYSE	NI	Fri, Oct 4, 1996	18.13	18.56	18.13	18.50
1101	NYSE	NI	Thu, Oct 3, 1996	18.13	18.13	18.00	18.13
1100	NYSE	NI	Wed, Oct 2, 1996	18.06	18.19	18.00	18.06
1099	NYSE	NI	Tue, Oct 1, 1996	17.94	18.06	17.94	18.00
1098	NYSE	NI	Mon, Sep 30, 1996	18.13	18.25	17.88	17.88
1097	NYSE	NI	Fri, Sep 27, 1996	18.19	18.19	18.06	18.13
1096	NYSE	NI	Thu, Sep 26, 1996	18.19	18.19	18.13	18.13
1095	NYSE	NI	Wed, Sep 25, 1996	18.19	18.19	18.06	18.19
1094	NYSE	NI	Tue, Sep 24, 1996	18.19	18.25	18.13	18.13
1093	NYSE	NI	Mon, Sep 23, 1996	18.19	18.25	18.19	18.19
1092	NYSE	NI	Fri, Sep 20, 1996	18.19	18.25	18.19	18.25
1091	NYSE	NI	Thu, Sep 19, 1996	18.25	18.31	18.19	18.25
1090	NYSE	NI	Wed, Sep 18, 1996	18.25	18.38	18.19	18.31
1089	NYSE	NI	Tue, Sep 17, 1996	18.31	18.31	18.13	18.19
1088	NYSE	NI	Mon, Sep 16, 1996	18.44	18.44	18.31	18.31
1087	NYSE	NI	Fri, Sep 13, 1996	18.38	18.63	18.38	18.44
1086	NYSE	NI	Thu, Sep 12, 1996	18.31	18.38	18.25	18.31
1085	NYSE	NI	Wed, Sep 11, 1996	18.25	18.31	18.25	18.25
1084	NYSE	NI	Tue, Sep 10, 1996	18.31	18.31	18.25	18.31
1083	NYSE	NI	Mon, Sep 9, 1996	18.44	18.44	18.31	18.38
1082	NYSE	NI	Fri, Sep 6, 1996	18.19	18.44	18.19	18.38
1081	NYSE	NI	Thu, Sep 5, 1996	18.31	18.38	18.19	18.25
1080	NYSE	NI	Wed, Sep 4, 1996	18.38	18.38	18.25	18.31
1079	NYSE	NI	Tue, Sep 3, 1996	18.44	18.50	18.31	18.31
1078	NYSE	NI	Fri, Aug 30, 1996	18.69	18.69	18.50	18.50
1077	NYSE	NI	Thu, Aug 29, 1996	18.94	18.94	18.63	18.75
1076	NYSE	NI	Wed, Aug 28, 1996	18.88	19.00	18.88	19.00
1075	NYSE	NI	Tue, Aug 27, 1996	18.94	19.00	18.81	18.88
1074	NYSE	NI	Mon, Aug 26, 1996	18.94	19.00	18.88	18.88
1073	NYSE	NI	Fri, Aug 23, 1996	18.94	19.06	18.88	18.94
1072	NYSE	NI	Thu, Aug 22, 1996	18.94	19.06	18.88	19.00
1071	NYSE	NI	Wed, Aug 21, 1996	18.88	18.94	18.88	18.94
1070	NYSE	NI	Tue, Aug 20, 1996	18.94	19.00	18.81	18.88
1069	NYSE	NI	Mon, Aug 19, 1996	19.00	19.13	18.81	18.81
1068	NYSE	NI	Fri, Aug 16, 1996	18.88	19.13	18.88	19.06
1067	NYSE	NI	Thu, Aug 15, 1996	18.75	18.88	18.75	18.88
1066	NYSE	NI	Wed, Aug 14, 1996	18.50	18.69	18.50	18.69
1065	NYSE	NI	Tue, Aug 13, 1996	18.56	18.63	18.50	18.56
1064	NYSE	NI	Mon, Aug 12, 1996	18.63	18.63	18.50	18.63
1063	NYSE	NI	Fri, Aug 9, 1996	18.50	18.63	18.50	18.56
1062	NYSE	NI	Thu, Aug 8, 1996	18.56	18.63	18.44	18.50
1061	NYSE	NI	Wed, Aug 7, 1996	18.69	18.81	18.56	18.56
1060	NYSE	NI	Tue, Aug 6, 1996	18.81	18.81	18.69	18.75
1059	NYSE	NI	Mon, Aug 5, 1996	19.06	19.06	18.88	18.88
1058	NYSE	NI	Fri, Aug 2, 1996	19.06	19.06	18.94	19.06
1057	NYSE	NI	Thu, Aug 1, 1996	18.81	19.06	18.81	18.94
1056	NYSE	NI	Wed, Jul 31, 1996	18.69	18.81	18.69	18.69
1055	NYSE	NI	Tue, Jul 30, 1996	18.81	18.81	18.63	18.75
1054	NYSE	NI	Mon, Jul 29, 1996	18.88	18.91	18.69	18.69
1053	NYSE	NI	Fri, Jul 26, 1996	19.19	19.19	19.06	19.13
1052	NYSE	NI	Thu, Jul 25, 1996	19.13	19.38	19.13	19.19
1051	NYSE	NI	Wed, Jul 24, 1996	19.06	19.19	19.00	19.13
1050	NYSE	NI	Tue, Jul 23, 1996	19.25	19.25	19.19	19.19
1049	NYSE	NI	Mon, Jul 22, 1996	19.31	19.38	19.25	19.31
1048	NYSE	NI	Fri, Jul 19, 1996	19.50	19.50	19.25	19.38
1047	NYSE	NI	Thu, Jul 18, 1996	19.44	19.50	19.44	19.44
1046	NYSE	NI	Wed, Jul 17, 1996	19.56	19.56	19.38	19.50
1045	NYSE	NI	Tue, Jul 16, 1996	19.56	19.63	19.31	19.50
1044	NYSE	NI	Mon, Jul 15, 1996	19.50	19.63	19.44	19.56
1043	NYSE	NI	Fri, Jul 12, 1996	19.44	19.50	19.38	19.50
1042	NYSE	NI	Thu, Jul 11, 1996	19.50	19.50	19.38	19.44
1041	NYSE	NI	Wed, Jul 10, 1996	19.44	19.56	19.44	19.50
1040	NYSE	NI	Tue, Jul 9, 1996	19.44	19.50	19.31	19.44
1039	NYSE	NI	Mon, Jul 8, 1996	19.44	19.56	19.31	19.44
1038	NYSE	NI	Fri, Jul 5, 1996	19.50	19.56	19.44	19.56
1037	NYSE	NI	Wed, Jul 3, 1996	19.81	19.81	19.69	19.75
1036	NYSE	NI	Tue, Jul 2, 1996	19.81	19.81	19.75	19.75
1035	NYSE	NI	Mon, Jul 1, 1996	20.13	20.13	19.69	19.81
1034	NYSE	NI	Fri, Jun 28, 1996	19.13	20.13	19.13	20.13
1033	NYSE	NI	Thu, Jun 27, 1996	18.94	19.19	18.88	19.13
1032	NYSE	NI	Wed, Jun 26, 1996	18.69	19.06	18.69	18.88
1031	NYSE	NI	Tue, Jun 25, 1996	18.63	18.81	18.63	18.69
1030	NYSE	NI	Mon, Jun 24, 1996	18.63	18.69	18.56	18.63
1029	NYSE	NI	Fri, Jun 21, 1996	18.50	18.75	18.50	18.63
1028	NYSE	NI	Thu, Jun 20, 1996	18.50	18.56	18.44	18.56
1027	NYSE	NI	Wed, Jun 19, 1996	18.44	18.50	18.44	18.44
1026	NYSE	NI	Tue, Jun 18, 1996	18.25	18.56	18.25	18.44
1025	NYSE	NI	Mon, Jun 17, 1996	18.38	18.44	18.19	18.31
1024	NYSE	NI	Fri, Jun 14, 1996	18.44	18.44	18.38	18.38
1023	NYSE	NI	Thu, Jun 13, 1996	18.50	18.50	18.38	18.44
1022	NYSE	NI	Wed, Jun 12, 1996	18.50	18.50	18.44	18.50
1021	NYSE	NI	Tue, Jun 11, 1996	18.44	18.63	18.38	18.56
1020	NYSE	NI	Mon, Jun 10, 1996	18.50	18.56	18.38	18.38
1019	NYSE	NI	Fri, Jun 7, 1996	18.63	18.63	18.44	18.56
1018	NYSE	NI	Thu, Jun 6, 1996	18.75	18.81	18.69	18.75
1017	NYSE	NI	Wed, Jun 5, 1996	18.69	18.75	18.69	18.69
1016	NYSE	NI	Tue, Jun 4, 1996	18.56	18.75	18.56	18.69
1015	NYSE	NI	Mon, Jun 3, 1996	18.63	18.63	18.50	18.50
1014	NYSE	NI	Fri, May 31, 1996	18.75	18.81	18.63	18.63
1013	NYSE	NI	Thu, May 30, 1996	18.81	18.88	18.63	18.88
1012	NYSE	NI	Wed, May 29, 1996	18.94	18.94	18.75	18.75
1011	NYSE	NI	Tue, May 28, 1996	19.00	19.00	18.94	19.00
1010	NYSE	NI	Fri, May 24, 1996	18.81	19.00	18.81	18.94
1009	NYSE	NI	Thu, May 23, 1996	19.00	19.00	18.88	18.88
1008	NYSE	NI	Wed, May 22, 1996	18.88	18.94	18.81	18.94
1007	NYSE	NI	Tue, May 21, 1996	19.06	19.06	18.88	18.88
1006	NYSE	NI	Mon, May 20, 1996	18.81	19.00	18.81	19.00
1005	NYSE	NI	Fri, May 17, 1996	19.00	19.00	18.75	18.75
1004	NYSE	NI	Thu, May 16, 1996	18.88	18.94	18.75	18.94
1003	NYSE	NI	Wed, May 15, 1996	18.81	18.94	18.81	18.88
1002	NYSE	NI	Tue, May 14, 1996	18.69	18.81	18.69	18.81
1001	NYSE	NI	Mon, May 13, 1996	18.63	18.69	18.63	18.69
1000	NYSE	NI	Fri, May 10, 1996	18.44	18.75	18.31	18.69
999	NYSE	NI	Thu, May 9, 1996	18.06	18.44	18.06	18.38
998	NYSE	NI	Wed, May 8, 1996	17.81	18.13	17.69	18.06
997	NYSE	NI	Tue, May 7, 1996	17.63	17.81	17.63	17.81
996	NYSE	NI	Mon, May 6, 1996	17.75	17.75	17.63	17.69
995	NYSE	NI	Fri, May 3, 1996	17.88	17.94	17.69	17.69
994	NYSE	NI	Thu, May 2, 1996	18.00	18.06	17.88	17.94
993	NYSE	NI	Wed, May 1, 1996	18.00	18.13	17.94	18.06
992	NYSE	NI	Tue, Apr 30, 1996	18.13	18.19	17.94	17.94
991	NYSE	NI	Mon, Apr 29, 1996	17.94	18.19	17.88	18.19
990	NYSE	NI	Fri, Apr 26, 1996	17.94	17.94	17.88	17.94
989	NYSE	NI	Thu, Apr 25, 1996	18.19	18.25	18.13	18.13
988	NYSE	NI	Wed, Apr 24, 1996	18.19	18.25	18.19	18.25
987	NYSE	NI	Tue, Apr 23, 1996	18.31	18.38	18.19	18.19
986	NYSE	NI	Mon, Apr 22, 1996	18.44	18.50	18.31	18.31
985	NYSE	NI	Fri, Apr 19, 1996	18.38	18.50	18.31	18.38
984	NYSE	NI	Thu, Apr 18, 1996	18.13	18.38	18.13	18.31
983	NYSE	NI	Wed, Apr 17, 1996	18.13	18.25	18.06	18.06
982	NYSE	NI	Tue, Apr 16, 1996	18.13	18.31	18.13	18.13
981	NYSE	NI	Mon, Apr 15, 1996	18.19	18.19	18.06	18.13
980	NYSE	NI	Fri, Apr 12, 1996	18.13	18.31	18.06	18.19
979	NYSE	NI	Thu, Apr 11, 1996	18.19	18.25	18.00	18.13
978	NYSE	NI	Wed, Apr 10, 1996	18.50	18.50	18.19	18.25
977	NYSE	NI	Tue, Apr 9, 1996	18.44	18.56	18.44	18.50
976	NYSE	NI	Mon, Apr 8, 1996	18.81	18.81	18.44	18.50
975	NYSE	NI	Thu, Apr 4, 1996	18.81	18.94	18.81	18.94
974	NYSE	NI	Wed, Apr 3, 1996	18.94	18.94	18.81	18.81
973	NYSE	NI	Tue, Apr 2, 1996	18.75	18.94	18.75	18.94
972	NYSE	NI	Mon, Apr 1, 1996	18.56	18.75	18.56	18.75
971	NYSE	NI	Fri, Mar 29, 1996	18.63	18.69	18.56	18.63
970	NYSE	NI	Thu, Mar 28, 1996	18.63	18.69	18.50	18.56
969	NYSE	NI	Wed, Mar 27, 1996	18.69	18.81	18.69	18.69
968	NYSE	NI	Tue, Mar 26, 1996	18.31	18.81	18.25	18.75
967	NYSE	NI	Mon, Mar 25, 1996	18.31	18.38	18.25	18.31
966	NYSE	NI	Fri, Mar 22, 1996	18.38	18.38	18.31	18.31
965	NYSE	NI	Thu, Mar 21, 1996	18.31	18.44	18.25	18.38
964	NYSE	NI	Wed, Mar 20, 1996	18.31	18.38	18.25	18.31
963	NYSE	NI	Tue, Mar 19, 1996	18.31	18.38	18.19	18.31
962	NYSE	NI	Mon, Mar 18, 1996	18.06	18.38	18.06	18.38
961	NYSE	NI	Fri, Mar 15, 1996	18.00	18.06	18.00	18.06
960	NYSE	NI	Thu, Mar 14, 1996	18.00	18.19	18.00	18.13
959	NYSE	NI	Wed, Mar 13, 1996	18.13	18.19	18.00	18.00
958	NYSE	NI	Tue, Mar 12, 1996	18.31	18.31	17.94	18.06
957	NYSE	NI	Mon, Mar 11, 1996	18.31	18.44	18.31	18.38
956	NYSE	NI	Fri, Mar 8, 1996	18.75	18.75	18.44	18.44
955	NYSE	NI	Thu, Mar 7, 1996	18.88	18.94	18.88	18.88
954	NYSE	NI	Wed, Mar 6, 1996	19.00	19.06	18.94	18.94
953	NYSE	NI	Tue, Mar 5, 1996	19.06	19.13	18.94	19.00
952	NYSE	NI	Mon, Mar 4, 1996	18.88	19.13	18.88	19.06
951	NYSE	NI	Fri, Mar 1, 1996	18.94	19.06	18.88	18.88
950	NYSE	NI	Thu, Feb 29, 1996	18.88	18.94	18.88	18.88
949	NYSE	NI	Wed, Feb 28, 1996	18.94	19.06	18.94	18.94
948	NYSE	NI	Tue, Feb 27, 1996	19.00	19.00	18.94	18.94
947	NYSE	NI	Mon, Feb 26, 1996	19.00	19.06	18.94	18.94
946	NYSE	NI	Fri, Feb 23, 1996	19.00	19.13	19.00	19.06
945	NYSE	NI	Thu, Feb 22, 1996	19.06	19.13	18.94	19.00
944	NYSE	NI	Wed, Feb 21, 1996	19.13	19.13	19.06	19.13
943	NYSE	NI	Tue, Feb 20, 1996	19.19	19.19	19.06	19.13
942	NYSE	NI	Fri, Feb 16, 1996	19.31	19.31	19.19	19.25
941	NYSE	NI	Thu, Feb 15, 1996	19.31	19.31	19.19	19.25
940	NYSE	NI	Wed, Feb 14, 1996	19.31	19.38	19.25	19.31
939	NYSE	NI	Tue, Feb 13, 1996	19.19	19.38	19.19	19.31
938	NYSE	NI	Mon, Feb 12, 1996	19.13	19.31	19.06	19.25
937	NYSE	NI	Fri, Feb 9, 1996	19.13	19.13	19.06	19.06
936	NYSE	NI	Thu, Feb 8, 1996	19.00	19.13	18.94	19.06
935	NYSE	NI	Wed, Feb 7, 1996	18.88	19.06	18.88	19.00
934	NYSE	NI	Tue, Feb 6, 1996	19.00	19.00	18.81	18.94
933	NYSE	NI	Mon, Feb 5, 1996	18.81	18.88	18.75	18.88
932	NYSE	NI	Fri, Feb 2, 1996	19.13	19.13	18.94	18.94
931	NYSE	NI	Thu, Feb 1, 1996	19.06	19.13	19.00	19.13
930	NYSE	NI	Wed, Jan 31, 1996	18.94	19.13	18.94	19.06
929	NYSE	NI	Tue, Jan 30, 1996	19.13	19.19	18.88	19.00
928	NYSE	NI	Mon, Jan 29, 1996	19.00	19.13	19.00	19.13
927	NYSE	NI	Fri, Jan 26, 1996	19.19	19.25	19.06	19.19
926	NYSE	NI	Thu, Jan 25, 1996	19.25	19.31	19.19	19.25
925	NYSE	NI	Wed, Jan 24, 1996	19.13	19.38	19.13	19.31
924	NYSE	NI	Tue, Jan 23, 1996	19.25	19.31	19.19	19.25
923	NYSE	NI	Mon, Jan 22, 1996	19.31	19.38	19.25	19.25
922	NYSE	NI	Fri, Jan 19, 1996	19.44	19.44	19.31	19.31
921	NYSE	NI	Thu, Jan 18, 1996	19.38	19.44	19.31	19.38
920	NYSE	NI	Wed, Jan 17, 1996	19.44	19.56	19.38	19.38
919	NYSE	NI	Tue, Jan 16, 1996	19.44	19.50	19.38	19.38
918	NYSE	NI	Mon, Jan 15, 1996	19.31	19.38	19.31	19.38
917	NYSE	NI	Fri, Jan 12, 1996	19.38	19.44	19.31	19.31
916	NYSE	NI	Thu, Jan 11, 1996	19.44	19.44	19.31	19.31
915	NYSE	NI	Wed, Jan 10, 1996	19.38	19.38	19.25	19.38
914	NYSE	NI	Tue, Jan 9, 1996	19.25	19.38	19.25	19.38
913	NYSE	NI	Mon, Jan 8, 1996	19.25	19.31	19.25	19.25
912	NYSE	NI	Fri, Jan 5, 1996	19.13	19.25	19.13	19.19
911	NYSE	NI	Thu, Jan 4, 1996	19.25	19.25	19.13	19.19
910	NYSE	NI	Wed, Jan 3, 1996	19.13	19.38	19.13	19.25
909	NYSE	NI	Tue, Jan 2, 1996	19.06	19.19	19.06	19.13
908	NYSE	NI	Fri, Dec 29, 1995	19.06	19.19	19.06	19.13
907	NYSE	NI	Thu, Dec 28, 1995	19.06	19.13	19.06	19.06
906	NYSE	NI	Wed, Dec 27, 1995	19.06	19.13	19.06	19.06
905	NYSE	NI	Tue, Dec 26, 1995	19.19	19.25	19.06	19.13
904	NYSE	NI	Fri, Dec 22, 1995	18.94	19.19	18.94	19.13
903	NYSE	NI	Thu, Dec 21, 1995	18.94	19.00	18.94	18.94
902	NYSE	NI	Wed, Dec 20, 1995	18.94	19.06	18.94	18.94
901	NYSE	NI	Tue, Dec 19, 1995	18.75	19.06	18.75	18.88
900	NYSE	NI	Mon, Dec 18, 1995	18.81	18.94	18.75	18.75
899	NYSE	NI	Fri, Dec 15, 1995	18.75	18.88	18.75	18.88
898	NYSE	NI	Thu, Dec 14, 1995	18.88	18.88	18.75	18.75
897	NYSE	NI	Wed, Dec 13, 1995	18.56	18.81	18.56	18.75
896	NYSE	NI	Tue, Dec 12, 1995	18.56	18.69	18.56	18.56
895	NYSE	NI	Mon, Dec 11, 1995	18.50	18.63	18.44	18.63
894	NYSE	NI	Fri, Dec 8, 1995	18.44	18.56	18.44	18.50
893	NYSE	NI	Thu, Dec 7, 1995	18.56	18.63	18.38	18.44
892	NYSE	NI	Wed, Dec 6, 1995	18.69	18.75	18.56	18.63
891	NYSE	NI	Tue, Dec 5, 1995	18.50	18.81	18.50	18.75
890	NYSE	NI	Mon, Dec 4, 1995	18.44	18.69	18.38	18.56
889	NYSE	NI	Fri, Dec 1, 1995	18.44	18.50	18.38	18.44
888	NYSE	NI	Thu, Nov 30, 1995	18.50	18.50	18.44	18.50
887	NYSE	NI	Wed, Nov 29, 1995	18.31	18.44	18.31	18.44
886	NYSE	NI	Tue, Nov 28, 1995	18.38	18.44	18.25	18.25
885	NYSE	NI	Mon, Nov 27, 1995	18.38	18.50	18.31	18.44
884	NYSE	NI	Fri, Nov 24, 1995	18.38	18.44	18.25	18.31
883	NYSE	NI	Wed, Nov 22, 1995	18.38	18.44	18.31	18.38
882	NYSE	NI	Tue, Nov 21, 1995	18.31	18.44	18.25	18.44
881	NYSE	NI	Mon, Nov 20, 1995	18.31	18.38	18.25	18.25
880	NYSE	NI	Fri, Nov 17, 1995	18.19	18.38	18.19	18.31
879	NYSE	NI	Thu, Nov 16, 1995	18.13	18.25	18.13	18.25
878	NYSE	NI	Wed, Nov 15, 1995	18.06	18.19	18.06	18.13
877	NYSE	NI	Tue, Nov 14, 1995	18.13	18.25	18.13	18.19
876	NYSE	NI	Mon, Nov 13, 1995	18.06	18.13	18.06	18.13
875	NYSE	NI	Fri, Nov 10, 1995	18.25	18.31	18.13	18.13
874	NYSE	NI	Thu, Nov 9, 1995	18.31	18.31	18.25	18.31
873	NYSE	NI	Wed, Nov 8, 1995	18.25	18.31	18.19	18.25
872	NYSE	NI	Tue, Nov 7, 1995	18.31	18.31	18.13	18.25
871	NYSE	NI	Mon, Nov 6, 1995	18.44	18.44	18.25	18.25
870	NYSE	NI	Fri, Nov 3, 1995	18.31	18.44	18.31	18.44
869	NYSE	NI	Thu, Nov 2, 1995	18.31	18.38	18.25	18.38
868	NYSE	NI	Wed, Nov 1, 1995	18.31	18.38	18.25	18.25
867	NYSE	NI	Tue, Oct 31, 1995	18.25	18.38	18.25	18.25
866	NYSE	NI	Mon, Oct 30, 1995	18.13	18.25	18.13	18.19
865	NYSE	NI	Fri, Oct 27, 1995	18.13	18.13	17.94	18.13
864	NYSE	NI	Thu, Oct 26, 1995	18.63	18.63	18.44	18.44
863	NYSE	NI	Wed, Oct 25, 1995	18.38	18.56	18.38	18.56
862	NYSE	NI	Tue, Oct 24, 1995	18.31	18.44	18.25	18.38
861	NYSE	NI	Mon, Oct 23, 1995	18.06	18.31	18.06	18.31
860	NYSE	NI	Fri, Oct 20, 1995	18.06	18.19	18.06	18.13
859	NYSE	NI	Thu, Oct 19, 1995	18.13	18.19	18.06	18.13
858	NYSE	NI	Wed, Oct 18, 1995	17.94	18.25	17.94	18.13
857	NYSE	NI	Tue, Oct 17, 1995	18.06	18.19	17.94	17.94
856	NYSE	NI	Mon, Oct 16, 1995	17.94	18.13	17.94	18.06
855	NYSE	NI	Fri, Oct 13, 1995	17.81	17.94	17.81	17.94
854	NYSE	NI	Thu, Oct 12, 1995	17.88	17.88	17.75	17.81
853	NYSE	NI	Wed, Oct 11, 1995	17.75	17.94	17.75	17.81
852	NYSE	NI	Tue, Oct 10, 1995	17.56	17.75	17.50	17.69
851	NYSE	NI	Mon, Oct 9, 1995	17.63	17.63	17.56	17.56
850	NYSE	NI	Fri, Oct 6, 1995	17.44	17.63	17.38	17.56
849	NYSE	NI	Thu, Oct 5, 1995	17.56	17.69	17.38	17.44
848	NYSE	NI	Wed, Oct 4, 1995	17.44	17.69	17.38	17.63
847	NYSE	NI	Tue, Oct 3, 1995	17.44	17.44	17.31	17.38
846	NYSE	NI	Mon, Oct 2, 1995	17.44	17.44	17.25	17.38
845	NYSE	NI	Fri, Sep 29, 1995	16.94	17.44	16.94	17.44
844	NYSE	NI	Thu, Sep 28, 1995	16.94	17.19	16.94	17.06
843	NYSE	NI	Wed, Sep 27, 1995	16.81	17.00	16.81	16.94
842	NYSE	NI	Tue, Sep 26, 1995	16.69	16.94	16.69	16.81
841	NYSE	NI	Mon, Sep 25, 1995	16.56	16.63	16.56	16.63
840	NYSE	NI	Fri, Sep 22, 1995	16.50	16.63	16.44	16.63
839	NYSE	NI	Thu, Sep 21, 1995	16.69	16.69	16.50	16.50
838	NYSE	NI	Wed, Sep 20, 1995	16.69	16.69	16.63	16.69
837	NYSE	NI	Tue, Sep 19, 1995	16.63	16.69	16.56	16.69
836	NYSE	NI	Mon, Sep 18, 1995	16.44	16.63	16.44	16.63
835	NYSE	NI	Fri, Sep 15, 1995	16.50	16.50	16.41	16.50
834	NYSE	NI	Thu, Sep 14, 1995	16.38	16.50	16.31	16.50
833	NYSE	NI	Wed, Sep 13, 1995	16.44	16.44	16.25	16.31
832	NYSE	NI	Tue, Sep 12, 1995	16.50	16.50	16.38	16.38
831	NYSE	NI	Mon, Sep 11, 1995	16.44	16.50	16.44	16.50
830	NYSE	NI	Fri, Sep 8, 1995	16.38	16.50	16.38	16.50
829	NYSE	NI	Thu, Sep 7, 1995	16.31	16.38	16.25	16.38
828	NYSE	NI	Wed, Sep 6, 1995	16.44	16.50	16.38	16.38
827	NYSE	NI	Tue, Sep 5, 1995	16.38	16.50	16.38	16.44
826	NYSE	NI	Fri, Sep 1, 1995	16.38	16.44	16.31	16.44
825	NYSE	NI	Thu, Aug 31, 1995	16.25	16.38	16.25	16.38
824	NYSE	NI	Wed, Aug 30, 1995	16.19	16.31	16.19	16.25
823	NYSE	NI	Tue, Aug 29, 1995	16.44	16.44	16.06	16.19
822	NYSE	NI	Mon, Aug 28, 1995	16.44	16.50	16.38	16.38
821	NYSE	NI	Fri, Aug 25, 1995	16.25	16.38	16.25	16.38
820	NYSE	NI	Thu, Aug 24, 1995	16.19	16.25	16.19	16.19
819	NYSE	NI	Wed, Aug 23, 1995	16.19	16.25	16.06	16.25
818	NYSE	NI	Tue, Aug 22, 1995	16.19	16.25	16.19	16.25
817	NYSE	NI	Mon, Aug 21, 1995	16.38	16.44	16.19	16.19
816	NYSE	NI	Fri, Aug 18, 1995	16.25	16.38	16.25	16.31
815	NYSE	NI	Thu, Aug 17, 1995	16.31	16.31	16.25	16.31
814	NYSE	NI	Wed, Aug 16, 1995	16.25	16.31	16.25	16.31
813	NYSE	NI	Tue, Aug 15, 1995	16.25	16.25	16.19	16.19
812	NYSE	NI	Mon, Aug 14, 1995	16.19	16.31	16.19	16.31
811	NYSE	NI	Fri, Aug 11, 1995	16.31	16.38	16.25	16.25
810	NYSE	NI	Thu, Aug 10, 1995	16.25	16.38	16.19	16.25
809	NYSE	NI	Wed, Aug 9, 1995	16.25	16.31	16.25	16.25
808	NYSE	NI	Tue, Aug 8, 1995	16.38	16.38	16.19	16.25
807	NYSE	NI	Mon, Aug 7, 1995	16.38	16.44	16.31	16.31
806	NYSE	NI	Fri, Aug 4, 1995	16.38	16.44	16.31	16.38
805	NYSE	NI	Thu, Aug 3, 1995	16.38	16.38	16.25	16.38
804	NYSE	NI	Wed, Aug 2, 1995	16.38	16.56	16.38	16.38
803	NYSE	NI	Tue, Aug 1, 1995	16.25	16.44	16.25	16.31
802	NYSE	NI	Mon, Jul 31, 1995	16.31	16.38	16.19	16.38
801	NYSE	NI	Fri, Jul 28, 1995	16.25	16.38	16.25	16.31
800	NYSE	NI	Thu, Jul 27, 1995	16.13	16.25	16.13	16.25
799	NYSE	NI	Wed, Jul 26, 1995	16.50	16.56	16.31	16.38
798	NYSE	NI	Tue, Jul 25, 1995	16.56	16.63	16.38	16.50
797	NYSE	NI	Mon, Jul 24, 1995	16.44	16.56	16.44	16.56
796	NYSE	NI	Fri, Jul 21, 1995	16.31	16.38	16.25	16.38
795	NYSE	NI	Thu, Jul 20, 1995	16.38	16.44	16.25	16.31
794	NYSE	NI	Wed, Jul 19, 1995	16.44	16.44	16.25	16.38
793	NYSE	NI	Tue, Jul 18, 1995	16.38	16.44	16.31	16.44
792	NYSE	NI	Mon, Jul 17, 1995	16.56	16.56	16.31	16.38
791	NYSE	NI	Fri, Jul 14, 1995	16.50	16.63	16.50	16.50
790	NYSE	NI	Thu, Jul 13, 1995	16.75	16.75	16.56	16.56
789	NYSE	NI	Wed, Jul 12, 1995	16.56	16.69	16.56	16.69
788	NYSE	NI	Tue, Jul 11, 1995	16.63	16.75	16.56	16.63
787	NYSE	NI	Mon, Jul 10, 1995	16.81	16.88	16.56	16.75
786	NYSE	NI	Fri, Jul 7, 1995	16.81	16.94	16.75	16.81
785	NYSE	NI	Thu, Jul 6, 1995	16.75	16.81	16.69	16.81
784	NYSE	NI	Wed, Jul 5, 1995	16.81	16.94	16.69	16.75
783	NYSE	NI	Mon, Jul 3, 1995	17.00	17.00	16.78	16.81
782	NYSE	NI	Fri, Jun 30, 1995	16.94	17.13	16.94	17.00
781	NYSE	NI	Thu, Jun 29, 1995	17.13	17.19	16.94	16.94
780	NYSE	NI	Wed, Jun 28, 1995	16.88	17.13	16.88	17.13
779	NYSE	NI	Tue, Jun 27, 1995	16.88	16.94	16.81	16.81
778	NYSE	NI	Mon, Jun 26, 1995	17.13	17.13	16.88	16.88
777	NYSE	NI	Fri, Jun 23, 1995	17.13	17.19	16.94	17.06
776	NYSE	NI	Thu, Jun 22, 1995	16.88	17.06	16.88	17.06
775	NYSE	NI	Wed, Jun 21, 1995	16.94	17.00	16.88	16.94
774	NYSE	NI	Tue, Jun 20, 1995	17.00	17.00	16.94	16.94
773	NYSE	NI	Mon, Jun 19, 1995	16.88	17.00	16.88	16.94
772	NYSE	NI	Fri, Jun 16, 1995	16.81	16.88	16.81	16.88
771	NYSE	NI	Thu, Jun 15, 1995	16.94	17.00	16.81	16.81
770	NYSE	NI	Wed, Jun 14, 1995	17.19	17.19	16.94	16.94
769	NYSE	NI	Tue, Jun 13, 1995	17.06	17.25	17.06	17.19
768	NYSE	NI	Mon, Jun 12, 1995	17.00	17.13	16.94	17.06
767	NYSE	NI	Fri, Jun 9, 1995	17.06	17.06	16.81	16.94
766	NYSE	NI	Thu, Jun 8, 1995	17.19	17.19	17.00	17.00
765	NYSE	NI	Wed, Jun 7, 1995	17.44	17.44	17.13	17.19
764	NYSE	NI	Tue, Jun 6, 1995	17.56	17.56	17.38	17.38
763	NYSE	NI	Mon, Jun 5, 1995	17.50	17.63	17.44	17.63
762	NYSE	NI	Fri, Jun 2, 1995	17.31	17.44	17.31	17.38
761	NYSE	NI	Thu, Jun 1, 1995	17.19	17.25	17.13	17.25
760	NYSE	NI	Wed, May 31, 1995	17.13	17.25	17.13	17.25
759	NYSE	NI	Tue, May 30, 1995	17.06	17.19	17.00	17.13
758	NYSE	NI	Fri, May 26, 1995	16.88	17.00	16.81	16.94
757	NYSE	NI	Thu, May 25, 1995	16.69	16.94	16.69	16.81
756	NYSE	NI	Wed, May 24, 1995	16.56	16.69	16.56	16.63
755	NYSE	NI	Tue, May 23, 1995	16.44	16.56	16.38	16.56
754	NYSE	NI	Mon, May 22, 1995	16.38	16.44	16.31	16.38
753	NYSE	NI	Fri, May 19, 1995	16.25	16.25	16.19	16.25
752	NYSE	NI	Thu, May 18, 1995	16.31	16.38	16.25	16.25
751	NYSE	NI	Wed, May 17, 1995	16.38	16.44	16.31	16.38
750	NYSE	NI	Tue, May 16, 1995	16.38	16.44	16.31	16.38
749	NYSE	NI	Mon, May 15, 1995	16.31	16.38	16.31	16.31
748	NYSE	NI	Fri, May 12, 1995	16.25	16.31	16.25	16.25
747	NYSE	NI	Thu, May 11, 1995	16.38	16.38	16.25	16.31
746	NYSE	NI	Wed, May 10, 1995	16.44	16.50	16.38	16.38
745	NYSE	NI	Tue, May 9, 1995	16.31	16.50	16.31	16.44
744	NYSE	NI	Mon, May 8, 1995	16.31	16.31	16.25	16.25
743	NYSE	NI	Fri, May 5, 1995	16.25	16.38	16.25	16.31
742	NYSE	NI	Thu, May 4, 1995	16.19	16.25	16.19	16.25
741	NYSE	NI	Wed, May 3, 1995	16.06	16.19	16.06	16.19
740	NYSE	NI	Tue, May 2, 1995	16.06	16.13	16.06	16.06
739	NYSE	NI	Mon, May 1, 1995	16.13	16.13	15.94	16.06
738	NYSE	NI	Fri, Apr 28, 1995	16.13	16.19	16.13	16.13
737	NYSE	NI	Thu, Apr 27, 1995	16.25	16.25	16.13	16.19
736	NYSE	NI	Wed, Apr 26, 1995	16.19	16.25	16.13	16.19
735	NYSE	NI	Tue, Apr 25, 1995	16.13	16.25	16.06	16.19
734	NYSE	NI	Mon, Apr 24, 1995	16.13	16.19	16.00	16.19
733	NYSE	NI	Fri, Apr 21, 1995	16.25	16.31	16.25	16.25
732	NYSE	NI	Thu, Apr 20, 1995	16.19	16.31	16.19	16.25
731	NYSE	NI	Wed, Apr 19, 1995	16.25	16.31	16.25	16.25
730	NYSE	NI	Tue, Apr 18, 1995	16.25	16.31	16.25	16.31
729	NYSE	NI	Mon, Apr 17, 1995	16.25	16.38	16.19	16.25
728	NYSE	NI	Thu, Apr 13, 1995	16.06	16.13	16.06	16.13
727	NYSE	NI	Wed, Apr 12, 1995	15.88	16.06	15.88	16.06
726	NYSE	NI	Tue, Apr 11, 1995	15.88	16.00	15.88	15.88
725	NYSE	NI	Mon, Apr 10, 1995	15.81	15.88	15.81	15.88
724	NYSE	NI	Fri, Apr 7, 1995	15.81	15.88	15.81	15.81
723	NYSE	NI	Thu, Apr 6, 1995	15.75	15.88	15.75	15.81
722	NYSE	NI	Wed, Apr 5, 1995	15.69	15.81	15.69	15.81
721	NYSE	NI	Tue, Apr 4, 1995	15.50	15.69	15.50	15.69
720	NYSE	NI	Mon, Apr 3, 1995	15.56	15.59	15.38	15.50
719	NYSE	NI	Fri, Mar 31, 1995	15.56	15.63	15.56	15.56
718	NYSE	NI	Thu, Mar 30, 1995	15.56	15.63	15.56	15.56
717	NYSE	NI	Wed, Mar 29, 1995	15.56	15.63	15.56	15.63
716	NYSE	NI	Tue, Mar 28, 1995	15.63	15.63	15.50	15.50
715	NYSE	NI	Mon, Mar 27, 1995	15.63	15.63	15.56	15.56
714	NYSE	NI	Fri, Mar 24, 1995	15.44	15.63	15.44	15.56
713	NYSE	NI	Thu, Mar 23, 1995	15.44	15.50	15.38	15.38
712	NYSE	NI	Wed, Mar 22, 1995	15.56	15.56	15.44	15.50
711	NYSE	NI	Tue, Mar 21, 1995	15.56	15.56	15.38	15.50
710	NYSE	NI	Mon, Mar 20, 1995	15.56	15.63	15.50	15.50
709	NYSE	NI	Fri, Mar 17, 1995	15.50	15.69	15.44	15.56
708	NYSE	NI	Thu, Mar 16, 1995	15.44	15.63	15.44	15.56
707	NYSE	NI	Wed, Mar 15, 1995	15.56	15.56	15.38	15.50
706	NYSE	NI	Tue, Mar 14, 1995	15.44	15.63	15.38	15.56
705	NYSE	NI	Mon, Mar 13, 1995	15.25	15.44	15.25	15.38
704	NYSE	NI	Fri, Mar 10, 1995	15.25	15.31	15.19	15.31
703	NYSE	NI	Thu, Mar 9, 1995	15.25	15.25	15.19	15.19
702	NYSE	NI	Wed, Mar 8, 1995	15.19	15.31	15.13	15.25
701	NYSE	NI	Tue, Mar 7, 1995	15.25	15.38	15.19	15.19
700	NYSE	NI	Mon, Mar 6, 1995	15.38	15.38	15.25	15.25
699	NYSE	NI	Fri, Mar 3, 1995	15.50	15.50	15.31	15.38
698	NYSE	NI	Thu, Mar 2, 1995	15.63	15.69	15.56	15.56
697	NYSE	NI	Wed, Mar 1, 1995	15.81	15.81	15.63	15.69
696	NYSE	NI	Tue, Feb 28, 1995	15.75	15.81	15.63	15.81
695	NYSE	NI	Mon, Feb 27, 1995	15.75	15.81	15.69	15.75
694	NYSE	NI	Fri, Feb 24, 1995	15.75	15.75	15.63	15.69
693	NYSE	NI	Thu, Feb 23, 1995	15.69	15.81	15.69	15.75
692	NYSE	NI	Wed, Feb 22, 1995	15.69	15.81	15.63	15.81
691	NYSE	NI	Tue, Feb 21, 1995	15.81	15.81	15.63	15.63
690	NYSE	NI	Fri, Feb 17, 1995	15.63	15.75	15.56	15.75
689	NYSE	NI	Thu, Feb 16, 1995	15.63	15.75	15.56	15.63
688	NYSE	NI	Wed, Feb 15, 1995	15.56	15.69	15.56	15.69
687	NYSE	NI	Tue, Feb 14, 1995	15.63	15.63	15.50	15.56
686	NYSE	NI	Mon, Feb 13, 1995	15.69	15.69	15.63	15.63
685	NYSE	NI	Fri, Feb 10, 1995	15.63	15.69	15.56	15.69
684	NYSE	NI	Thu, Feb 9, 1995	15.88	15.88	15.56	15.63
683	NYSE	NI	Wed, Feb 8, 1995	15.94	16.13	15.81	15.81
682	NYSE	NI	Tue, Feb 7, 1995	15.81	15.88	15.75	15.88
681	NYSE	NI	Mon, Feb 6, 1995	15.69	15.88	15.69	15.88
680	NYSE	NI	Fri, Feb 3, 1995	15.50	15.75	15.50	15.69
679	NYSE	NI	Thu, Feb 2, 1995	15.38	15.44	15.31	15.44
678	NYSE	NI	Wed, Feb 1, 1995	15.31	15.38	15.25	15.38
677	NYSE	NI	Tue, Jan 31, 1995	15.19	15.31	15.06	15.25
676	NYSE	NI	Mon, Jan 30, 1995	15.19	15.25	15.13	15.25
675	NYSE	NI	Fri, Jan 27, 1995	15.13	15.19	15.13	15.19
674	NYSE	NI	Thu, Jan 26, 1995	15.19	15.19	15.06	15.06
673	NYSE	NI	Wed, Jan 25, 1995	15.00	15.19	15.00	15.19
672	NYSE	NI	Tue, Jan 24, 1995	15.06	15.25	15.06	15.25
671	NYSE	NI	Mon, Jan 23, 1995	15.00	15.13	15.00	15.13
670	NYSE	NI	Fri, Jan 20, 1995	15.06	15.06	15.00	15.06
669	NYSE	NI	Thu, Jan 19, 1995	14.94	15.06	14.94	15.06
668	NYSE	NI	Wed, Jan 18, 1995	15.00	15.06	14.94	15.00
667	NYSE	NI	Tue, Jan 17, 1995	15.06	15.13	14.88	15.00
666	NYSE	NI	Mon, Jan 16, 1995	14.81	15.13	14.81	15.13
665	NYSE	NI	Fri, Jan 13, 1995	14.81	14.88	14.81	14.88
664	NYSE	NI	Thu, Jan 12, 1995	14.88	14.88	14.75	14.75
663	NYSE	NI	Wed, Jan 11, 1995	14.88	14.88	14.69	14.88
662	NYSE	NI	Tue, Jan 10, 1995	14.88	14.88	14.81	14.88
661	NYSE	NI	Mon, Jan 9, 1995	14.81	14.88	14.75	14.88
660	NYSE	NI	Fri, Jan 6, 1995	14.88	14.88	14.81	14.81
659	NYSE	NI	Thu, Jan 5, 1995	14.88	14.88	14.81	14.88
658	NYSE	NI	Wed, Jan 4, 1995	14.75	14.88	14.75	14.88
657	NYSE	NI	Tue, Jan 3, 1995	14.81	14.81	14.63	14.63
656	NYSE	NI	Fri, Dec 30, 1994	14.94	14.94	14.75	14.88
655	NYSE	NI	Thu, Dec 29, 1994	14.81	14.94	14.81	14.94
654	NYSE	NI	Wed, Dec 28, 1994	14.88	14.88	14.75	14.88
653	NYSE	NI	Tue, Dec 27, 1994	14.88	14.94	14.81	14.88
652	NYSE	NI	Fri, Dec 23, 1994	14.94	14.94	14.88	14.94
651	NYSE	NI	Thu, Dec 22, 1994	14.75	14.94	14.75	14.94
650	NYSE	NI	Wed, Dec 21, 1994	14.81	14.94	14.75	14.88
649	NYSE	NI	Tue, Dec 20, 1994	14.88	14.88	14.75	14.88
648	NYSE	NI	Mon, Dec 19, 1994	14.88	14.88	14.81	14.88
647	NYSE	NI	Fri, Dec 16, 1994	14.88	14.94	14.81	14.81
646	NYSE	NI	Thu, Dec 15, 1994	14.81	14.94	14.81	14.94
645	NYSE	NI	Wed, Dec 14, 1994	14.63	14.94	14.63	14.81
644	NYSE	NI	Tue, Dec 13, 1994	14.38	14.69	14.38	14.63
643	NYSE	NI	Mon, Dec 12, 1994	14.31	14.38	14.13	14.38
642	NYSE	NI	Fri, Dec 9, 1994	14.56	14.56	14.38	14.38
641	NYSE	NI	Thu, Dec 8, 1994	14.50	14.63	14.50	14.63
640	NYSE	NI	Wed, Dec 7, 1994	14.63	14.63	14.50	14.50
639	NYSE	NI	Tue, Dec 6, 1994	14.69	14.75	14.63	14.63
638	NYSE	NI	Mon, Dec 5, 1994	14.56	14.69	14.56	14.69
637	NYSE	NI	Fri, Dec 2, 1994	14.56	14.63	14.50	14.63
636	NYSE	NI	Thu, Dec 1, 1994	14.63	14.63	14.50	14.56
635	NYSE	NI	Wed, Nov 30, 1994	14.56	14.81	14.56	14.63
634	NYSE	NI	Tue, Nov 29, 1994	14.44	14.63	14.38	14.63
633	NYSE	NI	Mon, Nov 28, 1994	14.50	14.56	14.44	14.44
632	NYSE	NI	Fri, Nov 25, 1994	14.31	14.63	14.25	14.56
631	NYSE	NI	Wed, Nov 23, 1994	13.81	14.38	13.81	14.38
630	NYSE	NI	Tue, Nov 22, 1994	14.00	14.00	13.81	13.81
629	NYSE	NI	Mon, Nov 21, 1994	13.94	14.00	13.88	14.00
628	NYSE	NI	Fri, Nov 18, 1994	13.75	13.88	13.75	13.81
627	NYSE	NI	Thu, Nov 17, 1994	13.88	13.88	13.69	13.75
626	NYSE	NI	Wed, Nov 16, 1994	13.88	14.06	13.81	13.81
625	NYSE	NI	Tue, Nov 15, 1994	13.88	13.94	13.88	13.94
624	NYSE	NI	Mon, Nov 14, 1994	13.94	13.94	13.88	13.94
623	NYSE	NI	Fri, Nov 11, 1994	13.81	13.88	13.81	13.81
622	NYSE	NI	Thu, Nov 10, 1994	14.00	14.13	13.81	13.81
621	NYSE	NI	Wed, Nov 9, 1994	13.94	14.19	13.94	14.06
620	NYSE	NI	Tue, Nov 8, 1994	13.88	14.00	13.81	13.94
619	NYSE	NI	Mon, Nov 7, 1994	13.75	13.88	13.69	13.88
618	NYSE	NI	Fri, Nov 4, 1994	13.94	13.94	13.75	13.75
617	NYSE	NI	Thu, Nov 3, 1994	13.88	13.94	13.81	13.94
616	NYSE	NI	Wed, Nov 2, 1994	13.69	13.88	13.69	13.88
615	NYSE	NI	Tue, Nov 1, 1994	13.88	13.88	13.69	13.75
614	NYSE	NI	Mon, Oct 31, 1994	13.94	14.00	13.88	13.94
613	NYSE	NI	Fri, Oct 28, 1994	13.69	13.88	13.69	13.88
612	NYSE	NI	Thu, Oct 27, 1994	13.56	13.69	13.56	13.69
611	NYSE	NI	Wed, Oct 26, 1994	13.75	13.75	13.56	13.56
610	NYSE	NI	Tue, Oct 25, 1994	13.56	13.75	13.56	13.69
609	NYSE	NI	Mon, Oct 24, 1994	13.94	13.94	13.81	13.88
608	NYSE	NI	Fri, Oct 21, 1994	13.94	13.94	13.88	13.88
607	NYSE	NI	Thu, Oct 20, 1994	13.94	13.94	13.81	13.94
606	NYSE	NI	Wed, Oct 19, 1994	13.69	13.94	13.69	13.94
605	NYSE	NI	Tue, Oct 18, 1994	13.81	13.81	13.69	13.75
604	NYSE	NI	Mon, Oct 17, 1994	13.75	13.81	13.69	13.69
603	NYSE	NI	Fri, Oct 14, 1994	13.69	13.81	13.63	13.81
602	NYSE	NI	Thu, Oct 13, 1994	13.56	13.75	13.56	13.63
601	NYSE	NI	Wed, Oct 12, 1994	13.63	13.63	13.44	13.56
600	NYSE	NI	Tue, Oct 11, 1994	13.31	13.50	13.25	13.50
599	NYSE	NI	Mon, Oct 10, 1994	13.25	13.38	13.19	13.25
598	NYSE	NI	Fri, Oct 7, 1994	13.38	13.38	13.19	13.19
597	NYSE	NI	Thu, Oct 6, 1994	13.38	13.44	13.38	13.38
596	NYSE	NI	Wed, Oct 5, 1994	13.44	13.50	13.19	13.44
595	NYSE	NI	Tue, Oct 4, 1994	13.56	13.63	13.50	13.50
594	NYSE	NI	Mon, Oct 3, 1994	13.56	13.63	13.56	13.63
593	NYSE	NI	Fri, Sep 30, 1994	13.56	13.69	13.50	13.69
592	NYSE	NI	Thu, Sep 29, 1994	13.56	13.63	13.38	13.56
591	NYSE	NI	Wed, Sep 28, 1994	13.50	13.56	13.44	13.56
590	NYSE	NI	Tue, Sep 27, 1994	13.44	13.50	13.38	13.44
589	NYSE	NI	Mon, Sep 26, 1994	13.31	13.44	13.25	13.44
588	NYSE	NI	Fri, Sep 23, 1994	13.13	13.38	13.13	13.25
587	NYSE	NI	Thu, Sep 22, 1994	13.13	13.19	13.13	13.13
586	NYSE	NI	Wed, Sep 21, 1994	13.25	13.25	13.13	13.13
585	NYSE	NI	Tue, Sep 20, 1994	13.25	13.28	13.19	13.25
584	NYSE	NI	Mon, Sep 19, 1994	13.25	13.31	13.25	13.31
583	NYSE	NI	Fri, Sep 16, 1994	13.25	13.25	13.06	13.19
582	NYSE	NI	Thu, Sep 15, 1994	13.31	13.31	13.19	13.25
581	NYSE	NI	Wed, Sep 14, 1994	13.31	13.31	13.25	13.25
580	NYSE	NI	Tue, Sep 13, 1994	13.38	13.44	13.31	13.31
579	NYSE	NI	Mon, Sep 12, 1994	13.69	13.69	13.50	13.50
578	NYSE	NI	Fri, Sep 9, 1994	13.81	13.81	13.69	13.75
577	NYSE	NI	Thu, Sep 8, 1994	13.81	13.88	13.75	13.88
576	NYSE	NI	Wed, Sep 7, 1994	13.94	13.94	13.81	13.88
575	NYSE	NI	Tue, Sep 6, 1994	13.94	13.94	13.88	13.94
574	NYSE	NI	Fri, Sep 2, 1994	14.06	14.13	13.88	13.88
573	NYSE	NI	Thu, Sep 1, 1994	14.38	14.38	13.94	14.06
572	NYSE	NI	Wed, Aug 31, 1994	14.44	14.44	14.38	14.44
571	NYSE	NI	Tue, Aug 30, 1994	14.44	14.44	14.38	14.44
570	NYSE	NI	Mon, Aug 29, 1994	14.38	14.44	14.38	14.44
569	NYSE	NI	Fri, Aug 26, 1994	14.25	14.38	14.25	14.31
568	NYSE	NI	Thu, Aug 25, 1994	14.38	14.44	14.31	14.38
567	NYSE	NI	Wed, Aug 24, 1994	14.38	14.44	14.31	14.38
566	NYSE	NI	Tue, Aug 23, 1994	14.44	14.44	14.31	14.38
565	NYSE	NI	Mon, Aug 22, 1994	14.50	14.50	14.38	14.44
564	NYSE	NI	Fri, Aug 19, 1994	14.38	14.44	14.38	14.44
563	NYSE	NI	Thu, Aug 18, 1994	14.44	14.50	14.44	14.44
562	NYSE	NI	Wed, Aug 17, 1994	14.44	14.63	14.44	14.44
561	NYSE	NI	Tue, Aug 16, 1994	14.50	14.56	14.38	14.38
560	NYSE	NI	Mon, Aug 15, 1994	14.56	14.56	14.44	14.50
559	NYSE	NI	Fri, Aug 12, 1994	14.63	14.75	14.56	14.56
558	NYSE	NI	Thu, Aug 11, 1994	14.81	14.81	14.56	14.69
557	NYSE	NI	Wed, Aug 10, 1994	14.88	14.88	14.75	14.75
556	NYSE	NI	Tue, Aug 9, 1994	14.81	14.94	14.81	14.88
555	NYSE	NI	Mon, Aug 8, 1994	14.88	14.94	14.81	14.88
554	NYSE	NI	Fri, Aug 5, 1994	14.94	14.94	14.81	14.94
553	NYSE	NI	Thu, Aug 4, 1994	14.94	15.06	14.88	15.00
552	NYSE	NI	Wed, Aug 3, 1994	15.00	15.00	14.88	14.88
551	NYSE	NI	Tue, Aug 2, 1994	14.94	15.13	14.94	15.00
550	NYSE	NI	Mon, Aug 1, 1994	14.56	14.88	14.56	14.88
549	NYSE	NI	Fri, Jul 29, 1994	14.44	14.69	14.44	14.63
548	NYSE	NI	Thu, Jul 28, 1994	14.50	14.56	14.38	14.44
547	NYSE	NI	Wed, Jul 27, 1994	14.56	14.56	14.38	14.50
546	NYSE	NI	Tue, Jul 26, 1994	14.56	14.63	14.50	14.56
545	NYSE	NI	Mon, Jul 25, 1994	14.56	14.63	14.56	14.56
544	NYSE	NI	Fri, Jul 22, 1994	14.75	14.81	14.69	14.81
543	NYSE	NI	Thu, Jul 21, 1994	14.56	14.69	14.56	14.69
542	NYSE	NI	Wed, Jul 20, 1994	14.81	14.81	14.56	14.56
541	NYSE	NI	Tue, Jul 19, 1994	14.94	14.94	14.81	14.88
540	NYSE	NI	Mon, Jul 18, 1994	14.81	14.88	14.75	14.88
539	NYSE	NI	Fri, Jul 15, 1994	14.81	14.88	14.75	14.75
538	NYSE	NI	Thu, Jul 14, 1994	14.69	14.94	14.69	14.88
537	NYSE	NI	Wed, Jul 13, 1994	14.56	14.69	14.56	14.69
536	NYSE	NI	Tue, Jul 12, 1994	14.56	14.63	14.50	14.56
535	NYSE	NI	Mon, Jul 11, 1994	14.63	14.63	14.50	14.50
534	NYSE	NI	Fri, Jul 8, 1994	14.69	14.69	14.63	14.63
533	NYSE	NI	Thu, Jul 7, 1994	15.00	15.00	14.75	14.81
532	NYSE	NI	Wed, Jul 6, 1994	15.00	15.00	14.94	14.94
531	NYSE	NI	Tue, Jul 5, 1994	14.94	15.03	14.94	15.00
530	NYSE	NI	Fri, Jul 1, 1994	14.75	14.94	14.75	14.94
529	NYSE	NI	Thu, Jun 30, 1994	14.75	14.81	14.69	14.75
528	NYSE	NI	Wed, Jun 29, 1994	14.63	14.75	14.63	14.69
527	NYSE	NI	Tue, Jun 28, 1994	14.69	14.69	14.50	14.56
526	NYSE	NI	Mon, Jun 27, 1994	14.56	14.69	14.44	14.69
525	NYSE	NI	Fri, Jun 24, 1994	14.50	14.56	14.44	14.56
524	NYSE	NI	Thu, Jun 23, 1994	14.81	14.81	14.56	14.56
523	NYSE	NI	Wed, Jun 22, 1994	14.81	14.88	14.75	14.81
522	NYSE	NI	Tue, Jun 21, 1994	15.06	15.06	14.81	14.81
521	NYSE	NI	Mon, Jun 20, 1994	15.00	15.06	14.94	14.94
520	NYSE	NI	Fri, Jun 17, 1994	15.06	15.06	14.94	15.00
519	NYSE	NI	Thu, Jun 16, 1994	15.19	15.19	15.06	15.06
518	NYSE	NI	Wed, Jun 15, 1994	15.19	15.25	15.13	15.19
517	NYSE	NI	Tue, Jun 14, 1994	15.25	15.25	15.13	15.13
516	NYSE	NI	Mon, Jun 13, 1994	15.25	15.25	15.19	15.25
515	NYSE	NI	Fri, Jun 10, 1994	15.25	15.38	15.25	15.25
514	NYSE	NI	Thu, Jun 9, 1994	15.31	15.31	15.25	15.25
513	NYSE	NI	Wed, Jun 8, 1994	15.31	15.44	15.31	15.38
512	NYSE	NI	Tue, Jun 7, 1994	15.25	15.44	15.25	15.38
511	NYSE	NI	Mon, Jun 6, 1994	15.19	15.25	15.19	15.25
510	NYSE	NI	Fri, Jun 3, 1994	15.19	15.19	15.06	15.19
509	NYSE	NI	Thu, Jun 2, 1994	15.44	15.44	15.19	15.19
508	NYSE	NI	Wed, Jun 1, 1994	15.31	15.44	15.31	15.38
507	NYSE	NI	Tue, May 31, 1994	15.31	15.44	15.25	15.38
506	NYSE	NI	Fri, May 27, 1994	15.31	15.38	15.25	15.38
505	NYSE	NI	Thu, May 26, 1994	15.38	15.44	15.31	15.31
504	NYSE	NI	Wed, May 25, 1994	15.25	15.44	15.19	15.38
503	NYSE	NI	Tue, May 24, 1994	15.38	15.44	15.19	15.25
502	NYSE	NI	Mon, May 23, 1994	15.38	15.44	15.31	15.38
501	NYSE	NI	Fri, May 20, 1994	15.19	15.31	15.13	15.25
500	NYSE	NI	Thu, May 19, 1994	15.38	15.44	15.06	15.31
499	NYSE	NI	Wed, May 18, 1994	15.00	15.38	15.00	15.38
498	NYSE	NI	Tue, May 17, 1994	14.63	15.00	14.50	15.00
497	NYSE	NI	Mon, May 16, 1994	14.56	14.63	14.50	14.56
496	NYSE	NI	Fri, May 13, 1994	14.50	14.63	14.44	14.63
495	NYSE	NI	Thu, May 12, 1994	14.44	14.56	14.38	14.50
494	NYSE	NI	Wed, May 11, 1994	14.75	14.75	14.38	14.44
493	NYSE	NI	Tue, May 10, 1994	15.13	15.13	14.75	14.75
492	NYSE	NI	Mon, May 9, 1994	15.38	15.38	14.81	14.81
491	NYSE	NI	Fri, May 6, 1994	15.63	15.69	15.38	15.44
490	NYSE	NI	Thu, May 5, 1994	15.88	15.88	15.69	15.69
489	NYSE	NI	Wed, May 4, 1994	15.81	15.88	15.75	15.81
488	NYSE	NI	Tue, May 3, 1994	15.81	15.81	15.75	15.75
487	NYSE	NI	Mon, May 2, 1994	15.81	15.81	15.63	15.75
486	NYSE	NI	Fri, Apr 29, 1994	15.75	15.81	15.69	15.81
485	NYSE	NI	Thu, Apr 28, 1994	15.75	15.81	15.69	15.69
484	NYSE	NI	Tue, Apr 26, 1994	15.94	15.94	15.75	15.88
483	NYSE	NI	Mon, Apr 25, 1994	16.00	16.00	15.88	15.88
482	NYSE	NI	Fri, Apr 22, 1994	16.25	16.25	16.13	16.19
481	NYSE	NI	Thu, Apr 21, 1994	15.81	16.44	15.81	16.31
480	NYSE	NI	Wed, Apr 20, 1994	15.38	15.81	15.38	15.81
479	NYSE	NI	Tue, Apr 19, 1994	15.31	15.38	15.25	15.31
478	NYSE	NI	Mon, Apr 18, 1994	15.31	15.38	15.13	15.31
477	NYSE	NI	Fri, Apr 15, 1994	15.13	15.31	15.13	15.25
476	NYSE	NI	Thu, Apr 14, 1994	15.13	15.19	15.06	15.19
475	NYSE	NI	Wed, Apr 13, 1994	15.13	15.19	15.00	15.19
474	NYSE	NI	Tue, Apr 12, 1994	15.25	15.25	15.13	15.19
473	NYSE	NI	Mon, Apr 11, 1994	15.38	15.38	15.06	15.25
472	NYSE	NI	Fri, Apr 8, 1994	15.50	15.50	15.25	15.31
471	NYSE	NI	Thu, Apr 7, 1994	15.25	15.63	15.19	15.63
470	NYSE	NI	Wed, Apr 6, 1994	15.38	15.44	15.25	15.25
469	NYSE	NI	Tue, Apr 5, 1994	14.88	15.44	14.88	15.38
468	NYSE	NI	Mon, Apr 4, 1994	15.00	15.13	14.81	14.81
467	NYSE	NI	Thu, Mar 31, 1994	15.31	15.31	15.06	15.13
466	NYSE	NI	Wed, Mar 30, 1994	15.31	15.38	15.31	15.38
465	NYSE	NI	Tue, Mar 29, 1994	15.38	15.38	15.25	15.31
464	NYSE	NI	Mon, Mar 28, 1994	15.25	15.38	15.25	15.38
463	NYSE	NI	Fri, Mar 25, 1994	15.25	15.31	15.13	15.31
462	NYSE	NI	Thu, Mar 24, 1994	15.38	15.44	15.19	15.38
461	NYSE	NI	Wed, Mar 23, 1994	15.38	15.63	15.38	15.50
460	NYSE	NI	Tue, Mar 22, 1994	15.19	15.50	15.19	15.38
459	NYSE	NI	Mon, Mar 21, 1994	15.19	15.25	15.13	15.25
458	NYSE	NI	Fri, Mar 18, 1994	15.25	15.25	15.13	15.19
457	NYSE	NI	Thu, Mar 17, 1994	15.38	15.38	15.19	15.25
456	NYSE	NI	Wed, Mar 16, 1994	15.38	15.50	15.38	15.38
455	NYSE	NI	Tue, Mar 15, 1994	15.44	15.44	15.31	15.38
454	NYSE	NI	Mon, Mar 14, 1994	15.44	15.50	15.44	15.50
453	NYSE	NI	Fri, Mar 11, 1994	15.50	15.56	15.44	15.44
452	NYSE	NI	Thu, Mar 10, 1994	15.63	15.63	15.56	15.63
451	NYSE	NI	Wed, Mar 9, 1994	15.56	15.56	15.50	15.50
450	NYSE	NI	Tue, Mar 8, 1994	15.56	15.63	15.50	15.56
449	NYSE	NI	Mon, Mar 7, 1994	15.38	15.69	15.38	15.56
448	NYSE	NI	Fri, Mar 4, 1994	15.25	15.38	15.19	15.38
447	NYSE	NI	Thu, Mar 3, 1994	15.19	15.31	15.06	15.31
446	NYSE	NI	Wed, Mar 2, 1994	15.25	15.25	15.06	15.19
445	NYSE	NI	Tue, Mar 1, 1994	15.13	15.38	15.13	15.31
444	NYSE	NI	Mon, Feb 28, 1994	14.88	15.13	14.88	15.13
443	NYSE	NI	Fri, Feb 25, 1994	14.88	14.94	14.69	14.94
442	NYSE	NI	Thu, Feb 24, 1994	14.69	14.94	14.56	14.88
441	NYSE	NI	Wed, Feb 23, 1994	14.94	15.00	14.69	14.69
440	NYSE	NI	Tue, Feb 22, 1994	15.25	15.25	14.94	15.00
439	NYSE	NI	Fri, Feb 18, 1994	15.00	15.06	14.94	15.00
438	NYSE	NI	Thu, Feb 17, 1994	15.13	15.31	15.06	15.06
437	NYSE	NI	Wed, Feb 16, 1994	15.19	15.19	14.94	15.00
436	NYSE	NI	Tue, Feb 15, 1994	15.06	15.25	15.06	15.25
435	NYSE	NI	Mon, Feb 14, 1994	15.19	15.19	14.94	14.94
434	NYSE	NI	Fri, Feb 11, 1994	15.06	15.25	15.06	15.13
433	NYSE	NI	Thu, Feb 10, 1994	15.38	15.38	15.06	15.06
432	NYSE	NI	Wed, Feb 9, 1994	15.50	15.63	15.31	15.31
431	NYSE	NI	Tue, Feb 8, 1994	15.31	15.63	15.25	15.50
430	NYSE	NI	Mon, Feb 7, 1994	15.44	15.50	15.25	15.25
429	NYSE	NI	Fri, Feb 4, 1994	15.69	15.81	15.63	15.69
428	NYSE	NI	Thu, Feb 3, 1994	15.50	15.75	15.44	15.75
427	NYSE	NI	Wed, Feb 2, 1994	15.81	15.81	15.63	15.63
426	NYSE	NI	Tue, Feb 1, 1994	15.94	15.94	15.75	15.75
425	NYSE	NI	Mon, Jan 31, 1994	16.00	16.06	15.94	16.00
424	NYSE	NI	Fri, Jan 28, 1994	15.94	16.19	15.94	16.06
423	NYSE	NI	Thu, Jan 27, 1994	15.44	15.94	15.44	15.81
422	NYSE	NI	Wed, Jan 26, 1994	15.00	15.44	15.00	15.44
421	NYSE	NI	Tue, Jan 25, 1994	15.31	15.31	15.00	15.06
420	NYSE	NI	Mon, Jan 24, 1994	15.75	15.75	15.50	15.50
419	NYSE	NI	Fri, Jan 21, 1994	15.69	15.75	15.63	15.75
418	NYSE	NI	Thu, Jan 20, 1994	15.50	15.69	15.44	15.69
417	NYSE	NI	Wed, Jan 19, 1994	15.63	15.69	15.50	15.56
416	NYSE	NI	Tue, Jan 18, 1994	15.56	15.75	15.56	15.63
415	NYSE	NI	Mon, Jan 17, 1994	15.69	15.69	15.56	15.63
414	NYSE	NI	Fri, Jan 14, 1994	15.69	15.69	15.56	15.69
413	NYSE	NI	Thu, Jan 13, 1994	15.75	15.75	15.63	15.63
412	NYSE	NI	Wed, Jan 12, 1994	15.88	15.88	15.81	15.81
411	NYSE	NI	Tue, Jan 11, 1994	15.94	15.94	15.88	15.88
410	NYSE	NI	Mon, Jan 10, 1994	15.94	15.94	15.88	15.88
409	NYSE	NI	Fri, Jan 7, 1994	15.88	16.13	15.88	15.94
408	NYSE	NI	Thu, Jan 6, 1994	16.00	16.00	15.81	15.88
407	NYSE	NI	Wed, Jan 5, 1994	16.13	16.13	15.88	15.94
406	NYSE	NI	Tue, Jan 4, 1994	16.06	16.19	16.06	16.13
405	NYSE	NI	Mon, Jan 3, 1994	16.50	16.50	16.00	16.13
404	NYSE	NI	Fri, Dec 31, 1993	16.25	16.50	16.25	16.44
403	NYSE	NI	Thu, Dec 30, 1993	16.31	16.44	16.19	16.31
402	NYSE	NI	Wed, Dec 29, 1993	16.31	16.31	16.25	16.31
401	NYSE	NI	Tue, Dec 28, 1993	16.25	16.44	16.25	16.31
400	NYSE	NI	Mon, Dec 27, 1993	16.06	16.25	16.06	16.25
399	NYSE	NI	Thu, Dec 23, 1993	16.06	16.25	16.06	16.13
398	NYSE	NI	Wed, Dec 22, 1993	16.19	16.25	16.13	16.13
397	NYSE	NI	Tue, Dec 21, 1993	16.25	16.38	16.19	16.25
396	NYSE	NI	Mon, Dec 20, 1993	16.13	16.19	16.00	16.06
395	NYSE	NI	Fri, Dec 17, 1993	16.00	16.19	16.00	16.13
394	NYSE	NI	Thu, Dec 16, 1993	16.13	16.13	16.00	16.00
393	NYSE	NI	Wed, Dec 15, 1993	15.75	16.13	15.75	16.13
392	NYSE	NI	Tue, Dec 14, 1993	15.88	15.88	15.75	15.75
391	NYSE	NI	Mon, Dec 13, 1993	16.00	16.00	15.75	15.88
390	NYSE	NI	Fri, Dec 10, 1993	15.94	16.00	15.94	16.00
389	NYSE	NI	Thu, Dec 9, 1993	16.19	16.25	16.00	16.00
388	NYSE	NI	Wed, Dec 8, 1993	16.13	16.25	16.06	16.25
387	NYSE	NI	Tue, Dec 7, 1993	16.13	16.19	16.06	16.13
386	NYSE	NI	Mon, Dec 6, 1993	16.13	16.13	16.00	16.13
385	NYSE	NI	Fri, Dec 3, 1993	15.94	16.19	15.88	16.19
384	NYSE	NI	Thu, Dec 2, 1993	15.94	16.00	15.88	15.88
383	NYSE	NI	Wed, Dec 1, 1993	15.88	15.94	15.81	15.94
382	NYSE	NI	Tue, Nov 30, 1993	15.94	15.94	15.88	15.88
381	NYSE	NI	Mon, Nov 29, 1993	15.88	16.00	15.88	16.00
380	NYSE	NI	Fri, Nov 26, 1993	15.94	16.00	15.94	15.94
379	NYSE	NI	Wed, Nov 24, 1993	15.88	16.00	15.88	15.94
378	NYSE	NI	Tue, Nov 23, 1993	15.75	16.06	15.69	16.00
377	NYSE	NI	Mon, Nov 22, 1993	16.00	16.00	15.75	15.81
376	NYSE	NI	Fri, Nov 19, 1993	15.75	15.88	15.69	15.69
375	NYSE	NI	Thu, Nov 18, 1993	16.00	16.00	15.69	15.69
374	NYSE	NI	Wed, Nov 17, 1993	15.81	15.94	15.81	15.88
373	NYSE	NI	Tue, Nov 16, 1993	15.56	15.81	15.56	15.81
372	NYSE	NI	Mon, Nov 15, 1993	15.63	15.69	15.50	15.63
371	NYSE	NI	Fri, Nov 12, 1993	15.50	15.69	15.50	15.63
370	NYSE	NI	Thu, Nov 11, 1993	15.56	15.63	15.50	15.56
369	NYSE	NI	Wed, Nov 10, 1993	15.63	15.69	15.50	15.63
368	NYSE	NI	Tue, Nov 9, 1993	15.63	15.81	15.56	15.63
367	NYSE	NI	Mon, Nov 8, 1993	15.56	15.75	15.50	15.50
366	NYSE	NI	Fri, Nov 5, 1993	15.38	15.56	15.25	15.50
365	NYSE	NI	Thu, Nov 4, 1993	15.50	15.63	15.25	15.50
364	NYSE	NI	Wed, Nov 3, 1993	16.25	16.25	15.38	15.50
363	NYSE	NI	Tue, Nov 2, 1993	16.81	16.81	16.38	16.44
362	NYSE	NI	Mon, Nov 1, 1993	17.00	17.00	16.81	16.88
361	NYSE	NI	Fri, Oct 29, 1993	16.81	17.00	16.75	17.00
360	NYSE	NI	Thu, Oct 28, 1993	16.44	16.94	16.38	16.81
359	NYSE	NI	Wed, Oct 27, 1993	16.25	16.63	16.25	16.50
358	NYSE	NI	Tue, Oct 26, 1993	16.31	16.31	16.06	16.19
357	NYSE	NI	Mon, Oct 25, 1993	16.56	16.56	16.13	16.31
356	NYSE	NI	Fri, Oct 22, 1993	16.94	17.00	16.63	16.75
355	NYSE	NI	Thu, Oct 21, 1993	16.94	17.00	16.94	17.00
354	NYSE	NI	Wed, Oct 20, 1993	16.75	17.00	16.75	17.00
353	NYSE	NI	Tue, Oct 19, 1993	16.81	16.88	16.75	16.75
352	NYSE	NI	Mon, Oct 18, 1993	17.00	17.00	16.81	16.81
351	NYSE	NI	Fri, Oct 15, 1993	16.94	17.00	16.94	16.94
350	NYSE	NI	Thu, Oct 14, 1993	16.75	17.00	16.75	17.00
349	NYSE	NI	Wed, Oct 13, 1993	16.63	16.88	16.63	16.63
348	NYSE	NI	Tue, Oct 12, 1993	16.50	16.63	16.44	16.56
347	NYSE	NI	Mon, Oct 11, 1993	16.63	16.69	16.56	16.56
346	NYSE	NI	Fri, Oct 8, 1993	16.75	16.75	16.56	16.63
345	NYSE	NI	Thu, Oct 7, 1993	16.81	16.81	16.63	16.69
344	NYSE	NI	Wed, Oct 6, 1993	16.81	16.94	16.81	16.88
343	NYSE	NI	Tue, Oct 5, 1993	16.94	17.00	16.81	16.81
342	NYSE	NI	Mon, Oct 4, 1993	17.06	17.13	16.94	17.06
341	NYSE	NI	Fri, Oct 1, 1993	17.00	17.13	17.00	17.13
340	NYSE	NI	Thu, Sep 30, 1993	17.06	17.06	17.00	17.00
339	NYSE	NI	Wed, Sep 29, 1993	17.06	17.06	17.00	17.00
338	NYSE	NI	Tue, Sep 28, 1993	17.06	17.13	17.06	17.06
337	NYSE	NI	Mon, Sep 27, 1993	17.06	17.13	17.00	17.06
336	NYSE	NI	Fri, Sep 24, 1993	17.00	17.13	17.00	17.06
335	NYSE	NI	Thu, Sep 23, 1993	16.94	17.13	16.94	17.00
334	NYSE	NI	Wed, Sep 22, 1993	16.94	17.00	16.94	16.94
333	NYSE	NI	Tue, Sep 21, 1993	17.06	17.13	16.94	16.94
332	NYSE	NI	Mon, Sep 20, 1993	17.06	17.19	17.00	17.06
331	NYSE	NI	Fri, Sep 17, 1993	16.88	17.06	16.88	17.06
330	NYSE	NI	Thu, Sep 16, 1993	16.88	17.00	16.88	17.00
329	NYSE	NI	Wed, Sep 15, 1993	16.94	16.94	16.88	16.88
328	NYSE	NI	Tue, Sep 14, 1993	17.06	17.06	16.81	16.94
327	NYSE	NI	Mon, Sep 13, 1993	17.19	17.25	17.00	17.06
326	NYSE	NI	Fri, Sep 10, 1993	17.25	17.31	17.19	17.31
325	NYSE	NI	Thu, Sep 9, 1993	17.25	17.31	17.25	17.25
324	NYSE	NI	Wed, Sep 8, 1993	17.31	17.31	17.19	17.31
323	NYSE	NI	Tue, Sep 7, 1993	17.31	17.38	17.31	17.31
322	NYSE	NI	Fri, Sep 3, 1993	17.19	17.44	17.19	17.38
321	NYSE	NI	Thu, Sep 2, 1993	17.13	17.19	17.13	17.13
320	NYSE	NI	Wed, Sep 1, 1993	17.06	17.13	17.06	17.13
319	NYSE	NI	Tue, Aug 31, 1993	17.06	17.13	17.00	17.06
318	NYSE	NI	Mon, Aug 30, 1993	16.88	17.13	16.81	17.13
317	NYSE	NI	Fri, Aug 27, 1993	16.69	16.88	16.69	16.88
316	NYSE	NI	Thu, Aug 26, 1993	16.56	16.69	16.50	16.63
315	NYSE	NI	Wed, Aug 25, 1993	16.63	16.63	16.50	16.50
314	NYSE	NI	Tue, Aug 24, 1993	16.56	16.69	16.50	16.63
313	NYSE	NI	Mon, Aug 23, 1993	16.69	16.69	16.56	16.63
312	NYSE	NI	Fri, Aug 20, 1993	16.56	16.63	16.56	16.63
311	NYSE	NI	Thu, Aug 19, 1993	16.44	16.56	16.44	16.50
310	NYSE	NI	Wed, Aug 18, 1993	16.44	16.50	16.44	16.44
309	NYSE	NI	Tue, Aug 17, 1993	16.25	16.38	16.25	16.38
308	NYSE	NI	Mon, Aug 16, 1993	16.19	16.63	16.13	16.19
307	NYSE	NI	Fri, Aug 13, 1993	16.13	16.19	16.13	16.13
306	NYSE	NI	Thu, Aug 12, 1993	16.25	16.31	16.19	16.25
305	NYSE	NI	Wed, Aug 11, 1993	16.25	16.31	16.19	16.31
304	NYSE	NI	Tue, Aug 10, 1993	16.19	16.25	16.13	16.25
303	NYSE	NI	Mon, Aug 9, 1993	16.00	16.25	16.00	16.13
302	NYSE	NI	Fri, Aug 6, 1993	15.94	16.00	15.94	15.94
301	NYSE	NI	Thu, Aug 5, 1993	15.94	16.00	15.88	16.00
300	NYSE	NI	Wed, Aug 4, 1993	16.00	16.00	15.88	15.88
299	NYSE	NI	Tue, Aug 3, 1993	15.94	16.00	15.88	16.00
298	NYSE	NI	Mon, Aug 2, 1993	15.94	16.00	15.88	15.94
297	NYSE	NI	Fri, Jul 30, 1993	16.06	16.13	15.94	16.06
296	NYSE	NI	Thu, Jul 29, 1993	15.94	16.13	15.88	16.06
295	NYSE	NI	Wed, Jul 28, 1993	15.88	15.94	15.81	15.94
294	NYSE	NI	Tue, Jul 27, 1993	15.81	15.94	15.81	15.81
293	NYSE	NI	Mon, Jul 26, 1993	15.88	15.94	15.81	15.81
292	NYSE	NI	Fri, Jul 23, 1993	16.13	16.19	16.06	16.06
291	NYSE	NI	Thu, Jul 22, 1993	16.06	16.19	16.06	16.13
290	NYSE	NI	Wed, Jul 21, 1993	16.00	16.13	15.94	16.06
289	NYSE	NI	Tue, Jul 20, 1993	16.25	16.25	16.00	16.06
288	NYSE	NI	Mon, Jul 19, 1993	16.19	16.25	16.19	16.25
287	NYSE	NI	Fri, Jul 16, 1993	16.25	16.31	16.19	16.25
286	NYSE	NI	Thu, Jul 15, 1993	16.19	16.25	16.13	16.25
285	NYSE	NI	Wed, Jul 14, 1993	16.38	16.44	16.00	16.06
284	NYSE	NI	Tue, Jul 13, 1993	16.56	16.56	16.31	16.31
283	NYSE	NI	Mon, Jul 12, 1993	16.50	16.56	16.44	16.56
282	NYSE	NI	Fri, Jul 9, 1993	16.38	16.50	16.31	16.50
281	NYSE	NI	Thu, Jul 8, 1993	16.25	16.38	16.25	16.31
280	NYSE	NI	Wed, Jul 7, 1993	16.38	16.44	16.25	16.25
279	NYSE	NI	Tue, Jul 6, 1993	16.38	16.44	16.31	16.38
278	NYSE	NI	Fri, Jul 2, 1993	16.44	16.44	16.38	16.38
277	NYSE	NI	Thu, Jul 1, 1993	16.31	16.44	16.31	16.31
276	NYSE	NI	Wed, Jun 30, 1993	16.38	16.44	16.06	16.31
275	NYSE	NI	Tue, Jun 29, 1993	16.44	16.44	16.38	16.44
274	NYSE	NI	Mon, Jun 28, 1993	16.13	16.44	16.13	16.38
273	NYSE	NI	Fri, Jun 25, 1993	16.06	16.19	16.00	16.19
272	NYSE	NI	Thu, Jun 24, 1993	15.94	16.06	15.88	16.06
271	NYSE	NI	Wed, Jun 23, 1993	15.81	15.88	15.75	15.88
270	NYSE	NI	Tue, Jun 22, 1993	15.69	15.81	15.63	15.81
269	NYSE	NI	Mon, Jun 21, 1993	15.50	15.69	15.50	15.69
268	NYSE	NI	Fri, Jun 18, 1993	15.44	15.50	15.38	15.50
267	NYSE	NI	Thu, Jun 17, 1993	15.38	15.50	15.38	15.44
266	NYSE	NI	Wed, Jun 16, 1993	15.50	15.56	15.38	15.38
265	NYSE	NI	Tue, Jun 15, 1993	15.44	15.44	15.38	15.44
264	NYSE	NI	Mon, Jun 14, 1993	15.44	15.81	15.38	15.38
263	NYSE	NI	Fri, Jun 11, 1993	15.38	15.44	15.38	15.44
262	NYSE	NI	Thu, Jun 10, 1993	15.50	15.56	15.38	15.44
261	NYSE	NI	Wed, Jun 9, 1993	15.50	15.56	15.44	15.56
260	NYSE	NI	Tue, Jun 8, 1993	15.38	15.56	15.38	15.56
259	NYSE	NI	Mon, Jun 7, 1993	15.50	15.50	15.38	15.38
258	NYSE	NI	Fri, Jun 4, 1993	15.50	15.50	15.38	15.50
257	NYSE	NI	Thu, Jun 3, 1993	15.44	15.63	15.38	15.63
256	NYSE	NI	Wed, Jun 2, 1993	15.50	15.50	15.38	15.44
255	NYSE	NI	Tue, Jun 1, 1993	15.44	15.50	15.31	15.50
254	NYSE	NI	Fri, May 28, 1993	15.38	15.50	15.31	15.50
253	NYSE	NI	Thu, May 27, 1993	15.44	15.50	15.44	15.50
252	NYSE	NI	Wed, May 26, 1993	15.13	15.50	15.13	15.38
251	NYSE	NI	Tue, May 25, 1993	14.88	15.25	14.81	15.25
250	NYSE	NI	Mon, May 24, 1993	14.81	14.88	14.75	14.81
249	NYSE	NI	Fri, May 21, 1993	14.88	14.88	14.75	14.81
248	NYSE	NI	Thu, May 20, 1993	14.75	14.94	14.75	14.75
247	NYSE	NI	Wed, May 19, 1993	14.81	14.88	14.56	14.88
246	NYSE	NI	Tue, May 18, 1993	15.00	15.00	14.81	14.88
245	NYSE	NI	Mon, May 17, 1993	15.19	15.19	15.00	15.00
244	NYSE	NI	Fri, May 14, 1993	15.19	15.25	15.06	15.19
243	NYSE	NI	Thu, May 13, 1993	15.56	15.56	15.06	15.06
242	NYSE	NI	Wed, May 12, 1993	15.63	15.69	15.56	15.63
241	NYSE	NI	Tue, May 11, 1993	15.63	15.69	15.56	15.69
240	NYSE	NI	Mon, May 10, 1993	15.63	15.69	15.56	15.63
239	NYSE	NI	Fri, May 7, 1993	15.50	15.56	15.44	15.56
238	NYSE	NI	Thu, May 6, 1993	15.63	15.63	15.50	15.50
237	NYSE	NI	Wed, May 5, 1993	15.50	15.69	15.44	15.63
236	NYSE	NI	Tue, May 4, 1993	15.44	15.56	15.44	15.56
235	NYSE	NI	Mon, May 3, 1993	15.25	15.44	15.25	15.38
234	NYSE	NI	Fri, Apr 30, 1993	15.44	15.44	15.25	15.31
233	NYSE	NI	Thu, Apr 29, 1993	15.31	15.44	15.25	15.44
232	NYSE	NI	Wed, Apr 28, 1993	15.25	15.31	15.25	15.25
231	NYSE	NI	Tue, Apr 27, 1993	15.25	15.38	15.19	15.25
230	NYSE	NI	Mon, Apr 26, 1993	15.31	15.38	15.31	15.31
229	NYSE	NI	Fri, Apr 23, 1993	15.50	15.56	15.50	15.50
228	NYSE	NI	Thu, Apr 22, 1993	15.69	15.69	15.56	15.56
227	NYSE	NI	Wed, Apr 21, 1993	15.75	15.81	15.69	15.75
226	NYSE	NI	Tue, Apr 20, 1993	15.88	15.94	15.75	15.75
225	NYSE	NI	Mon, Apr 19, 1993	16.00	16.00	15.88	15.94
224	NYSE	NI	Fri, Apr 16, 1993	15.75	16.00	15.75	16.00
223	NYSE	NI	Thu, Apr 15, 1993	15.63	15.75	15.50	15.75
222	NYSE	NI	Wed, Apr 14, 1993	15.56	15.63	15.50	15.63
221	NYSE	NI	Tue, Apr 13, 1993	15.19	15.50	15.19	15.44
220	NYSE	NI	Mon, Apr 12, 1993	15.00	15.13	15.00	15.13
219	NYSE	NI	Thu, Apr 8, 1993	15.13	15.13	15.00	15.00
218	NYSE	NI	Wed, Apr 7, 1993	15.13	15.13	15.06	15.13
217	NYSE	NI	Tue, Apr 6, 1993	15.06	15.13	15.06	15.13
216	NYSE	NI	Mon, Apr 5, 1993	15.06	15.13	15.00	15.13
215	NYSE	NI	Fri, Apr 2, 1993	15.19	15.19	15.06	15.13
214	NYSE	NI	Thu, Apr 1, 1993	15.13	15.19	15.06	15.19
213	NYSE	NI	Wed, Mar 31, 1993	15.00	15.13	14.94	15.13
212	NYSE	NI	Tue, Mar 30, 1993	14.81	14.94	14.81	14.94
211	NYSE	NI	Mon, Mar 29, 1993	14.88	14.94	14.81	14.81
210	NYSE	NI	Fri, Mar 26, 1993	14.75	14.88	14.75	14.88
209	NYSE	NI	Thu, Mar 25, 1993	14.75	14.81	14.75	14.81
208	NYSE	NI	Wed, Mar 24, 1993	14.81	14.88	14.75	14.75
207	NYSE	NI	Tue, Mar 23, 1993	14.81	14.81	14.63	14.75
206	NYSE	NI	Mon, Mar 22, 1993	14.75	14.81	14.69	14.81
205	NYSE	NI	Fri, Mar 19, 1993	14.88	14.88	14.81	14.81
204	NYSE	NI	Thu, Mar 18, 1993	14.56	14.75	14.56	14.75
203	NYSE	NI	Wed, Mar 17, 1993	14.69	14.69	14.56	14.63
202	NYSE	NI	Tue, Mar 16, 1993	14.63	14.69	14.63	14.69
201	NYSE	NI	Mon, Mar 15, 1993	14.69	14.69	14.50	14.56
200	NYSE	NI	Fri, Mar 12, 1993	14.81	14.81	14.69	14.75
199	NYSE	NI	Thu, Mar 11, 1993	14.88	14.88	14.81	14.88
198	NYSE	NI	Wed, Mar 10, 1993	14.81	14.88	14.81	14.88
197	NYSE	NI	Tue, Mar 9, 1993	14.81	14.94	14.75	14.88
196	NYSE	NI	Mon, Mar 8, 1993	14.81	14.81	14.75	14.75
195	NYSE	NI	Fri, Mar 5, 1993	14.94	14.94	14.75	14.81
194	NYSE	NI	Thu, Mar 4, 1993	14.69	14.88	14.69	14.88
193	NYSE	NI	Wed, Mar 3, 1993	14.63	14.69	14.63	14.63
192	NYSE	NI	Tue, Mar 2, 1993	14.63	14.63	14.50	14.63
191	NYSE	NI	Mon, Mar 1, 1993	14.69	14.69	14.50	14.63
190	NYSE	NI	Fri, Feb 26, 1993	14.50	14.69	14.50	14.69
189	NYSE	NI	Thu, Feb 25, 1993	14.50	14.50	14.44	14.50
188	NYSE	NI	Wed, Feb 24, 1993	14.38	14.44	14.31	14.38
187	NYSE	NI	Tue, Feb 23, 1993	14.38	14.44	14.25	14.31
186	NYSE	NI	Mon, Feb 22, 1993	14.06	14.44	14.06	14.31
185	NYSE	NI	Fri, Feb 19, 1993	14.00	14.06	13.94	14.00
184	NYSE	NI	Thu, Feb 18, 1993	14.06	14.13	13.81	14.00
183	NYSE	NI	Wed, Feb 17, 1993	14.00	14.06	13.94	14.00
182	NYSE	NI	Tue, Feb 16, 1993	14.13	14.19	13.94	14.00
181	NYSE	NI	Fri, Feb 12, 1993	14.19	14.25	14.13	14.19
180	NYSE	NI	Thu, Feb 11, 1993	14.19	14.25	14.06	14.13
179	NYSE	NI	Wed, Feb 10, 1993	14.25	14.25	14.13	14.19
178	NYSE	NI	Tue, Feb 9, 1993	14.19	14.31	14.19	14.25
177	NYSE	NI	Mon, Feb 8, 1993	14.25	14.31	14.19	14.19
176	NYSE	NI	Fri, Feb 5, 1993	14.19	14.19	14.00	14.19
175	NYSE	NI	Thu, Feb 4, 1993	14.31	14.31	14.19	14.25
174	NYSE	NI	Wed, Feb 3, 1993	13.94	14.19	13.94	14.13
173	NYSE	NI	Tue, Feb 2, 1993	14.00	14.00	13.94	14.00
172	NYSE	NI	Mon, Feb 1, 1993	13.81	14.00	13.81	13.94
171	NYSE	NI	Fri, Jan 29, 1993	13.63	13.81	13.63	13.81
170	NYSE	NI	Thu, Jan 28, 1993	13.56	13.75	13.50	13.56
169	NYSE	NI	Wed, Jan 27, 1993	13.63	13.63	13.44	13.56
168	NYSE	NI	Tue, Jan 26, 1993	13.56	13.69	13.50	13.56
167	NYSE	NI	Mon, Jan 25, 1993	13.56	13.56	13.44	13.50
166	NYSE	NI	Fri, Jan 22, 1993	13.69	13.81	13.63	13.69
165	NYSE	NI	Thu, Jan 21, 1993	13.50	13.69	13.44	13.63
164	NYSE	NI	Wed, Jan 20, 1993	13.44	13.56	13.38	13.44
163	NYSE	NI	Tue, Jan 19, 1993	13.44	13.44	13.38	13.44
162	NYSE	NI	Mon, Jan 18, 1993	13.44	13.44	13.38	13.44
161	NYSE	NI	Fri, Jan 15, 1993	13.38	13.44	13.31	13.44
160	NYSE	NI	Thu, Jan 14, 1993	13.31	13.38	13.25	13.25
159	NYSE	NI	Wed, Jan 13, 1993	13.19	13.31	13.13	13.31
158	NYSE	NI	Tue, Jan 12, 1993	13.19	13.25	13.13	13.19
157	NYSE	NI	Mon, Jan 11, 1993	13.13	13.25	13.13	13.19
156	NYSE	NI	Fri, Jan 8, 1993	13.25	13.25	13.06	13.13
155	NYSE	NI	Thu, Jan 7, 1993	13.31	13.31	13.19	13.25
154	NYSE	NI	Wed, Jan 6, 1993	13.25	13.31	13.19	13.31
153	NYSE	NI	Tue, Jan 5, 1993	13.31	13.31	13.25	13.25
152	NYSE	NI	Mon, Jan 4, 1993	13.25	13.31	13.19	13.25
151	NYSE	NI	Thu, Dec 31, 1992	13.25	13.25	13.19	13.25
150	NYSE	NI	Wed, Dec 30, 1992	13.19	13.25	13.13	13.25
149	NYSE	NI	Tue, Dec 29, 1992	13.13	13.19	13.13	13.19
148	NYSE	NI	Mon, Dec 28, 1992	13.19	13.19	13.06	13.13
147	NYSE	NI	Thu, Dec 24, 1992	13.19	13.19	13.13	13.19
146	NYSE	NI	Wed, Dec 23, 1992	13.19	13.19	13.13	13.19
145	NYSE	NI	Tue, Dec 22, 1992	13.13	13.19	13.06	13.19
144	NYSE	NI	Mon, Dec 21, 1992	13.00	13.13	12.94	13.13
143	NYSE	NI	Fri, Dec 18, 1992	12.88	13.00	12.81	12.94
142	NYSE	NI	Thu, Dec 17, 1992	12.75	12.88	12.75	12.88
141	NYSE	NI	Wed, Dec 16, 1992	12.75	12.81	12.69	12.75
140	NYSE	NI	Tue, Dec 15, 1992	12.69	12.75	12.63	12.75
139	NYSE	NI	Mon, Dec 14, 1992	12.63	12.75	12.63	12.63
138	NYSE	NI	Fri, Dec 11, 1992	12.69	12.69	12.63	12.69
137	NYSE	NI	Thu, Dec 10, 1992	12.69	12.69	12.63	12.69
136	NYSE	NI	Wed, Dec 9, 1992	12.69	12.69	12.50	12.63
135	NYSE	NI	Tue, Dec 8, 1992	12.69	12.69	12.63	12.69
134	NYSE	NI	Mon, Dec 7, 1992	12.56	12.69	12.56	12.69
133	NYSE	NI	Fri, Dec 4, 1992	12.44	12.56	12.44	12.56
132	NYSE	NI	Thu, Dec 3, 1992	12.63	12.63	12.44	12.50
131	NYSE	NI	Wed, Dec 2, 1992	12.69	12.69	12.63	12.69
130	NYSE	NI	Tue, Dec 1, 1992	12.69	12.75	12.63	12.69
129	NYSE	NI	Mon, Nov 30, 1992	12.63	12.75	12.56	12.69
128	NYSE	NI	Fri, Nov 27, 1992	12.63	12.69	12.56	12.69
127	NYSE	NI	Wed, Nov 25, 1992	12.63	12.69	12.56	12.56
126	NYSE	NI	Tue, Nov 24, 1992	12.56	12.69	12.56	12.56
125	NYSE	NI	Mon, Nov 23, 1992	12.63	12.69	12.56	12.63
124	NYSE	NI	Fri, Nov 20, 1992	12.81	12.88	12.50	12.56
123	NYSE	NI	Thu, Nov 19, 1992	12.69	12.81	12.69	12.75
122	NYSE	NI	Wed, Nov 18, 1992	12.69	12.69	12.56	12.69
121	NYSE	NI	Tue, Nov 17, 1992	12.69	12.69	12.56	12.63
120	NYSE	NI	Mon, Nov 16, 1992	12.69	12.69	12.63	12.63
119	NYSE	NI	Fri, Nov 13, 1992	12.69	12.69	12.63	12.69
118	NYSE	NI	Thu, Nov 12, 1992	12.63	12.75	12.63	12.69
117	NYSE	NI	Wed, Nov 11, 1992	12.75	12.75	12.63	12.69
116	NYSE	NI	Tue, Nov 10, 1992	12.81	12.88	12.75	12.81
115	NYSE	NI	Mon, Nov 9, 1992	12.69	12.81	12.63	12.81
114	NYSE	NI	Fri, Nov 6, 1992	12.69	12.75	12.69	12.69
113	NYSE	NI	Thu, Nov 5, 1992	12.75	12.75	12.69	12.75
112	NYSE	NI	Wed, Nov 4, 1992	12.81	12.88	12.75	12.75
111	NYSE	NI	Tue, Nov 3, 1992	12.88	12.94	12.81	12.81
110	NYSE	NI	Mon, Nov 2, 1992	12.94	13.00	12.94	13.00
109	NYSE	NI	Fri, Oct 30, 1992	12.75	12.94	12.75	12.94
108	NYSE	NI	Thu, Oct 29, 1992	12.75	12.81	12.56	12.69
107	NYSE	NI	Wed, Oct 28, 1992	12.56	12.75	12.56	12.75
106	NYSE	NI	Tue, Oct 27, 1992	12.63	12.63	12.56	12.63
105	NYSE	NI	Mon, Oct 26, 1992	12.50	12.63	12.44	12.63
104	NYSE	NI	Fri, Oct 23, 1992	12.69	12.75	12.56	12.69
103	NYSE	NI	Thu, Oct 22, 1992	12.75	12.81	12.69	12.75
102	NYSE	NI	Wed, Oct 21, 1992	13.06	13.06	12.75	12.75
101	NYSE	NI	Tue, Oct 20, 1992	13.00	13.06	13.00	13.06
100	NYSE	NI	Mon, Oct 19, 1992	12.94	13.00	12.94	13.00
99	NYSE	NI	Fri, Oct 16, 1992	13.00	13.00	12.94	13.00
98	NYSE	NI	Thu, Oct 15, 1992	13.00	13.00	12.94	13.00
97	NYSE	NI	Wed, Oct 14, 1992	12.94	13.00	12.94	13.00
96	NYSE	NI	Tue, Oct 13, 1992	13.00	13.06	12.94	13.00
95	NYSE	NI	Mon, Oct 12, 1992	12.88	13.00	12.88	13.00
94	NYSE	NI	Fri, Oct 9, 1992	12.94	12.94	12.88	12.94
93	NYSE	NI	Thu, Oct 8, 1992	13.06	13.06	13.00	13.06
92	NYSE	NI	Wed, Oct 7, 1992	13.06	13.06	13.00	13.06
91	NYSE	NI	Tue, Oct 6, 1992	12.94	13.13	12.94	13.06
90	NYSE	NI	Mon, Oct 5, 1992	12.94	12.94	12.81	12.94
89	NYSE	NI	Fri, Oct 2, 1992	12.94	13.00	12.94	13.00
88	NYSE	NI	Thu, Oct 1, 1992	13.13	13.19	13.00	13.00
87	NYSE	NI	Wed, Sep 30, 1992	12.94	13.13	12.94	13.13
86	NYSE	NI	Tue, Sep 29, 1992	12.88	13.00	12.88	12.94
85	NYSE	NI	Mon, Sep 28, 1992	12.81	12.88	12.81	12.81
84	NYSE	NI	Fri, Sep 25, 1992	12.81	12.88	12.81	12.81
83	NYSE	NI	Thu, Sep 24, 1992	12.88	12.88	12.81	12.88
82	NYSE	NI	Wed, Sep 23, 1992	12.88	12.94	12.81	12.88
81	NYSE	NI	Tue, Sep 22, 1992	12.81	12.94	12.69	12.88
80	NYSE	NI	Mon, Sep 21, 1992	12.88	12.88	12.75	12.81
79	NYSE	NI	Fri, Sep 18, 1992	12.75	12.88	12.75	12.88
78	NYSE	NI	Thu, Sep 17, 1992	13.06	13.13	12.75	12.75
77	NYSE	NI	Wed, Sep 16, 1992	13.06	13.13	13.06	13.13
76	NYSE	NI	Tue, Sep 15, 1992	13.13	13.19	13.06	13.13
75	NYSE	NI	Mon, Sep 14, 1992	13.13	13.13	13.06	13.13
74	NYSE	NI	Fri, Sep 11, 1992	13.13	13.13	13.06	13.13
73	NYSE	NI	Thu, Sep 10, 1992	13.00	13.13	13.00	13.13
72	NYSE	NI	Wed, Sep 9, 1992	13.13	13.13	13.00	13.06
71	NYSE	NI	Tue, Sep 8, 1992	13.00	13.13	13.00	13.13
70	NYSE	NI	Fri, Sep 4, 1992	12.94	13.06	12.81	13.00
69	NYSE	NI	Thu, Sep 3, 1992	13.00	13.00	12.94	12.94
68	NYSE	NI	Wed, Sep 2, 1992	13.06	13.13	13.00	13.00
67	NYSE	NI	Tue, Sep 1, 1992	13.13	13.13	13.06	13.13
66	NYSE	NI	Mon, Aug 31, 1992	13.00	13.13	13.00	13.13
65	NYSE	NI	Fri, Aug 28, 1992	13.06	13.06	13.00	13.06
64	NYSE	NI	Thu, Aug 27, 1992	13.06	13.06	13.00	13.00
63	NYSE	NI	Wed, Aug 26, 1992	12.94	13.06	12.88	13.06
62	NYSE	NI	Tue, Aug 25, 1992	13.06	13.13	12.94	12.94
61	NYSE	NI	Mon, Aug 24, 1992	13.13	13.19	13.06	13.13
60	NYSE	NI	Fri, Aug 21, 1992	13.19	13.19	13.13	13.19
59	NYSE	NI	Thu, Aug 20, 1992	13.13	13.13	13.06	13.06
58	NYSE	NI	Wed, Aug 19, 1992	13.06	13.19	13.00	13.19
57	NYSE	NI	Tue, Aug 18, 1992	13.00	13.06	12.94	13.00
56	NYSE	NI	Mon, Aug 17, 1992	13.00	13.06	13.00	13.06
55	NYSE	NI	Fri, Aug 14, 1992	13.06	13.06	13.00	13.06
54	NYSE	NI	Thu, Aug 13, 1992	13.06	13.06	13.00	13.06
53	NYSE	NI	Wed, Aug 12, 1992	13.13	13.19	13.00	13.06
52	NYSE	NI	Tue, Aug 11, 1992	13.19	13.19	13.13	13.13
51	NYSE	NI	Mon, Aug 10, 1992	13.19	13.19	13.13	13.19
50	NYSE	NI	Fri, Aug 7, 1992	13.06	13.19	13.06	13.13
49	NYSE	NI	Thu, Aug 6, 1992	13.19	13.19	13.13	13.13
48	NYSE	NI	Wed, Aug 5, 1992	13.19	13.25	13.13	13.19
47	NYSE	NI	Tue, Aug 4, 1992	13.19	13.25	13.13	13.25
46	NYSE	NI	Mon, Aug 3, 1992	13.13	13.19	13.06	13.19
45	NYSE	NI	Fri, Jul 31, 1992	13.19	13.19	13.13	13.13
44	NYSE	NI	Thu, Jul 30, 1992	13.19	13.19	13.13	13.19
43	NYSE	NI	Wed, Jul 29, 1992	13.19	13.31	13.19	13.19
42	NYSE	NI	Tue, Jul 28, 1992	13.06	13.25	13.00	13.25
41	NYSE	NI	Mon, Jul 27, 1992	12.94	13.06	12.94	13.00
40	NYSE	NI	Fri, Jul 24, 1992	13.06	13.19	13.06	13.13
39	NYSE	NI	Thu, Jul 23, 1992	13.06	13.13	13.06	13.06
38	NYSE	NI	Wed, Jul 22, 1992	13.00	13.13	13.00	13.13
37	NYSE	NI	Tue, Jul 21, 1992	12.94	13.06	12.94	13.06
36	NYSE	NI	Mon, Jul 20, 1992	13.00	13.00	12.88	13.00
35	NYSE	NI	Fri, Jul 17, 1992	13.19	13.25	13.06	13.06
34	NYSE	NI	Thu, Jul 16, 1992	13.00	13.25	13.00	13.25
33	NYSE	NI	Wed, Jul 15, 1992	12.94	13.06	12.94	13.06
32	NYSE	NI	Tue, Jul 14, 1992	12.94	12.94	12.88	12.88
31	NYSE	NI	Mon, Jul 13, 1992	12.94	12.94	12.75	12.88
30	NYSE	NI	Fri, Jul 10, 1992	12.94	13.00	12.88	12.94
29	NYSE	NI	Thu, Jul 9, 1992	13.13	13.13	12.88	12.94
28	NYSE	NI	Wed, Jul 8, 1992	13.13	13.19	13.06	13.06
27	NYSE	NI	Tue, Jul 7, 1992	13.00	13.19	12.94	13.13
26	NYSE	NI	Mon, Jul 6, 1992	12.81	13.00	12.81	13.00
25	NYSE	NI	Thu, Jul 2, 1992	12.88	13.00	12.81	12.81
24	NYSE	NI	Wed, Jul 1, 1992	12.50	12.81	12.50	12.81
23	NYSE	NI	Tue, Jun 30, 1992	12.50	12.56	12.50	12.56
22	NYSE	NI	Mon, Jun 29, 1992	12.38	12.56	12.38	12.50
21	NYSE	NI	Fri, Jun 26, 1992	12.50	12.50	12.38	12.44
20	NYSE	NI	Thu, Jun 25, 1992	12.44	12.50	12.44	12.44
19	NYSE	NI	Wed, Jun 24, 1992	12.38	12.50	12.38	12.50
18	NYSE	NI	Tue, Jun 23, 1992	12.38	12.44	12.38	12.38
17	NYSE	NI	Mon, Jun 22, 1992	12.25	12.31	12.25	12.31
16	NYSE	NI	Fri, Jun 19, 1992	12.38	12.38	12.25	12.25
15	NYSE	NI	Thu, Jun 18, 1992	12.19	12.38	12.19	12.31
14	NYSE	NI	Wed, Jun 17, 1992	12.19	12.25	12.19	12.25
13	NYSE	NI	Tue, Jun 16, 1992	12.19	12.25	12.13	12.25
12	NYSE	NI	Mon, Jun 15, 1992	12.25	12.31	12.13	12.19
11	NYSE	NI	Fri, Jun 12, 1992	12.25	12.31	12.25	12.31
10	NYSE	NI	Thu, Jun 11, 1992	12.25	12.31	12.19	12.25
9	NYSE	NI	Wed, Jun 10, 1992	12.06	12.25	12.06	12.19
8	NYSE	NI	Tue, Jun 9, 1992	12.13	12.19	12.06	12.13
7	NYSE	NI	Mon, Jun 8, 1992	12.19	12.19	12.13	12.19
6	NYSE	NI	Fri, Jun 5, 1992	12.25	12.25	12.19	12.19
5	NYSE	NI	Thu, Jun 4, 1992	12.25	12.31	12.25	12.31
4	NYSE	NI	Wed, Jun 3, 1992	12.19	12.31	12.19	12.31
3	NYSE	NI	Tue, Jun 2, 1992	12.19	12.25	12.13	12.19
2	NYSE	NI	Mon, Jun 1, 1992	12.19	12.19	12.13	12.19
1	NYSE	NI	Fri, May 29, 1992	12.19	12.25	12.13	12.19
#	Exchange	Symbol	Date	Open	High	Low	Close

NiSource Inc NYSE:NI 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