New Jersey Resources Corp NYSE:NJR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NJR	Thu, Mar 7, 2024	42.89	43.16	42.75	42.98
7999	NYSE	NJR	Wed, Mar 6, 2024	42.45	42.59	42.12	42.56
7998	NYSE	NJR	Tue, Mar 5, 2024	42.19	42.72	41.89	42.11
7997	NYSE	NJR	Mon, Mar 4, 2024	41.69	42.33	41.39	42.22
7996	NYSE	NJR	Fri, Mar 1, 2024	41.53	41.99	40.96	41.77
7995	NYSE	NJR	Thu, Feb 29, 2024	41.75	41.91	41.34	41.61
7994	NYSE	NJR	Wed, Feb 28, 2024	41.15	41.67	41.15	41.34
7993	NYSE	NJR	Tue, Feb 27, 2024	41.10	41.37	40.91	41.37
7992	NYSE	NJR	Mon, Feb 26, 2024	41.14	41.16	40.51	40.89
7991	NYSE	NJR	Fri, Feb 23, 2024	41.57	41.70	41.31	41.42
7990	NYSE	NJR	Thu, Feb 22, 2024	41.60	41.65	41.09	41.64
7989	NYSE	NJR	Wed, Feb 21, 2024	42.01	42.41	41.62	42.01
7988	NYSE	NJR	Tue, Feb 20, 2024	41.88	42.63	41.66	42.02
7987	NYSE	NJR	Fri, Feb 16, 2024	42.06	42.40	41.68	42.08
7986	NYSE	NJR	Thu, Feb 15, 2024	41.56	42.44	41.52	42.35
7985	NYSE	NJR	Wed, Feb 14, 2024	40.79	41.42	40.56	41.34
7984	NYSE	NJR	Tue, Feb 13, 2024	41.19	41.48	40.34	40.66
7983	NYSE	NJR	Mon, Feb 12, 2024	41.25	42.27	41.25	42.13
7982	NYSE	NJR	Fri, Feb 9, 2024	41.02	41.47	41.02	41.28
7981	NYSE	NJR	Thu, Feb 8, 2024	40.41	41.18	40.34	41.15
7980	NYSE	NJR	Wed, Feb 7, 2024	41.03	41.13	40.40	40.50
7979	NYSE	NJR	Tue, Feb 6, 2024	41.38	41.72	40.20	40.91
7978	NYSE	NJR	Mon, Feb 5, 2024	40.50	40.50	39.44	39.48
7977	NYSE	NJR	Fri, Feb 2, 2024	40.92	41.27	40.48	40.80
7976	NYSE	NJR	Thu, Feb 1, 2024	40.96	41.62	40.83	41.46
7975	NYSE	NJR	Wed, Jan 31, 2024	41.92	42.05	40.71	40.83
7974	NYSE	NJR	Tue, Jan 30, 2024	42.04	42.14	41.65	41.66
7973	NYSE	NJR	Mon, Jan 29, 2024	41.70	42.11	41.34	42.10
7972	NYSE	NJR	Fri, Jan 26, 2024	42.26	42.34	41.53	41.54
7971	NYSE	NJR	Thu, Jan 25, 2024	42.01	42.22	41.69	41.94
7970	NYSE	NJR	Wed, Jan 24, 2024	42.75	42.93	41.60	41.69
7969	NYSE	NJR	Tue, Jan 23, 2024	42.29	42.49	42.07	42.36
7968	NYSE	NJR	Mon, Jan 22, 2024	42.00	42.27	41.75	42.18
7967	NYSE	NJR	Fri, Jan 19, 2024	41.64	41.84	41.15	41.73
7966	NYSE	NJR	Thu, Jan 18, 2024	41.81	41.90	41.31	41.49
7965	NYSE	NJR	Wed, Jan 17, 2024	41.75	42.44	41.42	42.07
7964	NYSE	NJR	Tue, Jan 16, 2024	42.70	42.74	42.03	42.15
7963	NYSE	NJR	Fri, Jan 12, 2024	43.49	43.67	42.85	42.93
7962	NYSE	NJR	Thu, Jan 11, 2024	43.80	43.80	42.80	42.95
7961	NYSE	NJR	Wed, Jan 10, 2024	44.01	44.17	43.80	44.06
7960	NYSE	NJR	Tue, Jan 9, 2024	44.64	44.64	43.87	43.96
7959	NYSE	NJR	Mon, Jan 8, 2024	45.03	45.06	44.63	44.99
7958	NYSE	NJR	Fri, Jan 5, 2024	45.08	45.60	44.81	44.96
7957	NYSE	NJR	Thu, Jan 4, 2024	45.25	45.71	45.07	45.32
7956	NYSE	NJR	Wed, Jan 3, 2024	45.35	45.83	45.00	45.25
7955	NYSE	NJR	Tue, Jan 2, 2024	44.35	45.53	44.35	45.27
7954	NYSE	NJR	Fri, Dec 29, 2023	44.69	44.95	44.36	44.58
7953	NYSE	NJR	Thu, Dec 28, 2023	44.49	45.20	44.49	44.77
7952	NYSE	NJR	Wed, Dec 27, 2023	44.95	44.99	44.51	44.68
7951	NYSE	NJR	Tue, Dec 26, 2023	44.95	45.16	44.81	44.84
7950	NYSE	NJR	Fri, Dec 22, 2023	44.84	45.42	44.61	45.06
7949	NYSE	NJR	Thu, Dec 21, 2023	44.10	44.57	44.02	44.52
7948	NYSE	NJR	Wed, Dec 20, 2023	44.54	45.01	43.88	43.95
7947	NYSE	NJR	Tue, Dec 19, 2023	44.02	44.59	44.02	44.47
7946	NYSE	NJR	Mon, Dec 18, 2023	43.90	44.08	43.62	43.79
7945	NYSE	NJR	Fri, Dec 15, 2023	44.74	44.80	43.48	43.67
7944	NYSE	NJR	Thu, Dec 14, 2023	45.53	45.87	44.71	44.74
7943	NYSE	NJR	Wed, Dec 13, 2023	43.68	45.17	43.52	45.03
7942	NYSE	NJR	Tue, Dec 12, 2023	43.53	43.80	43.13	43.75
7941	NYSE	NJR	Mon, Dec 11, 2023	44.10	44.40	43.66	43.65
7940	NYSE	NJR	Fri, Dec 8, 2023	44.23	44.46	43.88	44.14
7939	NYSE	NJR	Thu, Dec 7, 2023	44.40	44.61	44.17	44.32
7938	NYSE	NJR	Wed, Dec 6, 2023	43.65	44.33	43.36	44.32
7937	NYSE	NJR	Tue, Dec 5, 2023	43.75	43.85	43.14	43.41
7936	NYSE	NJR	Mon, Dec 4, 2023	42.85	43.94	42.85	43.85
7935	NYSE	NJR	Fri, Dec 1, 2023	42.11	43.09	41.93	43.00
7934	NYSE	NJR	Thu, Nov 30, 2023	41.90	42.28	41.61	42.20
7933	NYSE	NJR	Wed, Nov 29, 2023	42.12	42.49	41.78	41.88
7932	NYSE	NJR	Tue, Nov 28, 2023	42.30	42.54	41.94	42.09
7931	NYSE	NJR	Mon, Nov 27, 2023	42.62	42.75	42.22	42.41
7930	NYSE	NJR	Fri, Nov 24, 2023	42.83	42.83	42.40	42.72
7929	NYSE	NJR	Wed, Nov 22, 2023	42.19	42.71	41.78	42.69
7928	NYSE	NJR	Tue, Nov 21, 2023	41.78	42.56	41.31	41.71
7927	NYSE	NJR	Mon, Nov 20, 2023	42.86	42.86	42.15	42.35
7926	NYSE	NJR	Fri, Nov 17, 2023	42.98	43.13	42.52	43.01
7925	NYSE	NJR	Thu, Nov 16, 2023	42.87	43.00	42.50	42.76
7924	NYSE	NJR	Wed, Nov 15, 2023	42.66	43.30	42.46	42.55
7923	NYSE	NJR	Tue, Nov 14, 2023	42.13	43.03	42.13	42.94
7922	NYSE	NJR	Mon, Nov 13, 2023	41.03	41.27	40.59	41.18
7921	NYSE	NJR	Fri, Nov 10, 2023	41.27	41.27	40.84	41.03
7920	NYSE	NJR	Thu, Nov 9, 2023	41.62	41.69	41.02	41.13
7919	NYSE	NJR	Wed, Nov 8, 2023	41.88	41.88	41.20	41.41
7918	NYSE	NJR	Tue, Nov 7, 2023	42.13	42.27	41.89	41.95
7917	NYSE	NJR	Mon, Nov 6, 2023	42.82	42.82	42.21	42.32
7916	NYSE	NJR	Fri, Nov 3, 2023	43.17	43.49	42.73	43.07
7915	NYSE	NJR	Thu, Nov 2, 2023	42.03	42.70	41.94	42.50
7914	NYSE	NJR	Wed, Nov 1, 2023	40.75	41.78	40.42	41.71
7913	NYSE	NJR	Tue, Oct 31, 2023	40.84	40.92	40.33	40.58
7912	NYSE	NJR	Mon, Oct 30, 2023	40.97	41.01	40.30	40.67
7911	NYSE	NJR	Fri, Oct 27, 2023	41.28	41.31	40.31	40.67
7910	NYSE	NJR	Thu, Oct 26, 2023	41.77	42.24	41.43	41.51
7909	NYSE	NJR	Wed, Oct 25, 2023	41.46	41.71	41.04	41.57
7908	NYSE	NJR	Tue, Oct 24, 2023	41.83	42.00	41.37	41.70
7907	NYSE	NJR	Mon, Oct 23, 2023	41.87	42.14	41.44	41.46
7906	NYSE	NJR	Fri, Oct 20, 2023	42.61	42.85	42.12	42.18
7905	NYSE	NJR	Thu, Oct 19, 2023	43.31	43.55	42.31	42.49
7904	NYSE	NJR	Wed, Oct 18, 2023	43.18	43.84	42.94	43.47
7903	NYSE	NJR	Tue, Oct 17, 2023	42.31	43.18	42.31	43.07
7902	NYSE	NJR	Mon, Oct 16, 2023	42.40	42.67	42.13	42.55
7901	NYSE	NJR	Fri, Oct 13, 2023	42.33	42.51	41.70	42.05
7900	NYSE	NJR	Thu, Oct 12, 2023	42.60	42.79	41.87	42.14
7899	NYSE	NJR	Wed, Oct 11, 2023	42.29	42.57	41.94	42.55
7898	NYSE	NJR	Tue, Oct 10, 2023	41.95	42.44	41.93	42.16
7897	NYSE	NJR	Mon, Oct 9, 2023	41.16	42.20	41.16	41.93
7896	NYSE	NJR	Fri, Oct 6, 2023	40.66	41.71	40.20	41.38
7895	NYSE	NJR	Thu, Oct 5, 2023	40.44	41.13	40.28	41.04
7894	NYSE	NJR	Wed, Oct 4, 2023	39.95	40.47	39.47	40.44
7893	NYSE	NJR	Tue, Oct 3, 2023	39.33	40.01	38.92	39.90
7892	NYSE	NJR	Mon, Oct 2, 2023	40.54	40.94	39.14	39.34
7891	NYSE	NJR	Fri, Sep 29, 2023	41.18	41.34	40.39	40.63
7890	NYSE	NJR	Thu, Sep 28, 2023	41.29	41.52	40.64	40.74
7889	NYSE	NJR	Wed, Sep 27, 2023	41.33	41.61	41.06	41.11
7888	NYSE	NJR	Tue, Sep 26, 2023	42.20	42.20	41.28	41.33
7887	NYSE	NJR	Mon, Sep 25, 2023	42.32	42.55	41.99	42.37
7886	NYSE	NJR	Fri, Sep 22, 2023	42.38	42.82	42.08	42.45
7885	NYSE	NJR	Thu, Sep 21, 2023	42.32	42.82	41.69	42.47
7884	NYSE	NJR	Wed, Sep 20, 2023	42.43	42.54	42.13	42.17
7883	NYSE	NJR	Tue, Sep 19, 2023	42.79	42.90	42.30	42.31
7882	NYSE	NJR	Mon, Sep 18, 2023	43.48	43.51	43.00	42.67
7881	NYSE	NJR	Fri, Sep 15, 2023	43.34	43.67	43.25	43.54
7880	NYSE	NJR	Thu, Sep 14, 2023	43.28	43.78	43.28	43.55
7879	NYSE	NJR	Wed, Sep 13, 2023	42.68	43.22	42.41	42.93
7878	NYSE	NJR	Tue, Sep 12, 2023	42.29	42.72	42.07	42.72
7877	NYSE	NJR	Mon, Sep 11, 2023	42.10	42.41	41.81	42.26
7876	NYSE	NJR	Fri, Sep 8, 2023	42.21	42.38	41.93	42.07
7875	NYSE	NJR	Thu, Sep 7, 2023	41.62	42.18	41.49	42.12
7874	NYSE	NJR	Wed, Sep 6, 2023	41.41	41.50	41.06	41.38
7873	NYSE	NJR	Tue, Sep 5, 2023	42.08	42.09	41.11	41.35
7872	NYSE	NJR	Fri, Sep 1, 2023	42.47	42.64	41.92	42.25
7871	NYSE	NJR	Thu, Aug 31, 2023	43.00	43.10	42.12	42.17
7870	NYSE	NJR	Wed, Aug 30, 2023	42.60	43.06	42.60	42.80
7869	NYSE	NJR	Tue, Aug 29, 2023	42.71	42.76	42.30	42.65
7868	NYSE	NJR	Mon, Aug 28, 2023	42.66	43.02	42.58	42.63
7867	NYSE	NJR	Fri, Aug 25, 2023	42.36	42.65	42.15	42.44
7866	NYSE	NJR	Thu, Aug 24, 2023	42.50	43.09	42.13	42.15
7865	NYSE	NJR	Wed, Aug 23, 2023	43.25	43.27	42.55	42.68
7864	NYSE	NJR	Tue, Aug 22, 2023	42.84	43.07	42.68	43.01
7863	NYSE	NJR	Mon, Aug 21, 2023	43.14	43.15	42.52	42.87
7862	NYSE	NJR	Fri, Aug 18, 2023	43.14	43.57	43.05	43.29
7861	NYSE	NJR	Thu, Aug 17, 2023	43.03	43.52	42.96	43.14
7860	NYSE	NJR	Wed, Aug 16, 2023	42.93	43.21	42.77	43.10
7859	NYSE	NJR	Tue, Aug 15, 2023	43.11	43.11	42.59	42.76
7858	NYSE	NJR	Mon, Aug 14, 2023	43.77	43.82	43.02	43.26
7857	NYSE	NJR	Fri, Aug 11, 2023	43.39	43.91	43.17	43.87
7856	NYSE	NJR	Thu, Aug 10, 2023	43.42	43.79	43.23	43.31
7855	NYSE	NJR	Wed, Aug 9, 2023	43.33	43.79	43.31	43.49
7854	NYSE	NJR	Tue, Aug 8, 2023	44.31	44.31	43.24	43.51
7853	NYSE	NJR	Mon, Aug 7, 2023	44.57	44.85	43.87	44.34
7852	NYSE	NJR	Fri, Aug 4, 2023	44.01	45.06	43.93	44.56
7851	NYSE	NJR	Thu, Aug 3, 2023	44.28	44.58	43.59	44.30
7850	NYSE	NJR	Wed, Aug 2, 2023	43.86	44.25	43.52	43.88
7849	NYSE	NJR	Tue, Aug 1, 2023	44.80	45.09	43.77	43.88
7848	NYSE	NJR	Mon, Jul 31, 2023	44.77	44.99	44.56	44.70
7847	NYSE	NJR	Fri, Jul 28, 2023	45.06	45.14	44.36	44.64
7846	NYSE	NJR	Thu, Jul 27, 2023	45.99	46.20	44.62	44.68
7845	NYSE	NJR	Wed, Jul 26, 2023	45.83	46.59	45.83	46.20
7844	NYSE	NJR	Tue, Jul 25, 2023	45.88	46.10	45.58	45.83
7843	NYSE	NJR	Mon, Jul 24, 2023	46.43	46.68	45.98	46.28
7842	NYSE	NJR	Fri, Jul 21, 2023	46.84	47.04	46.32	46.43
7841	NYSE	NJR	Thu, Jul 20, 2023	46.38	46.80	45.96	46.66
7840	NYSE	NJR	Wed, Jul 19, 2023	46.10	46.47	45.77	46.17
7839	NYSE	NJR	Tue, Jul 18, 2023	45.99	46.55	45.43	45.94
7838	NYSE	NJR	Mon, Jul 17, 2023	46.10	46.19	45.69	45.87
7837	NYSE	NJR	Fri, Jul 14, 2023	46.64	46.64	45.84	46.17
7836	NYSE	NJR	Thu, Jul 13, 2023	46.56	46.77	46.34	46.77
7835	NYSE	NJR	Wed, Jul 12, 2023	46.80	46.93	46.13	46.60
7834	NYSE	NJR	Tue, Jul 11, 2023	45.82	46.19	45.41	46.12
7833	NYSE	NJR	Mon, Jul 10, 2023	45.34	45.86	45.22	45.64
7832	NYSE	NJR	Fri, Jul 7, 2023	45.93	45.98	44.60	45.41
7831	NYSE	NJR	Thu, Jul 6, 2023	46.85	46.85	46.10	46.37
7830	NYSE	NJR	Wed, Jul 5, 2023	47.26	47.60	46.92	47.06
7829	NYSE	NJR	Mon, Jul 3, 2023	47.10	47.63	47.10	47.41
7828	NYSE	NJR	Fri, Jun 30, 2023	47.35	47.53	46.81	47.20
7827	NYSE	NJR	Thu, Jun 29, 2023	46.26	47.32	46.17	47.21
7826	NYSE	NJR	Wed, Jun 28, 2023	46.34	46.48	45.91	46.46
7825	NYSE	NJR	Tue, Jun 27, 2023	46.44	46.84	46.14	46.63
7824	NYSE	NJR	Mon, Jun 26, 2023	46.09	46.54	45.86	46.21
7823	NYSE	NJR	Fri, Jun 23, 2023	47.23	47.26	45.87	45.98
7822	NYSE	NJR	Thu, Jun 22, 2023	48.07	48.07	46.81	47.21
7821	NYSE	NJR	Wed, Jun 21, 2023	47.60	48.28	46.88	47.90
7820	NYSE	NJR	Tue, Jun 20, 2023	47.44	48.14	47.13	47.58
7819	NYSE	NJR	Fri, Jun 16, 2023	47.97	47.97	47.25	47.49
7818	NYSE	NJR	Thu, Jun 15, 2023	47.90	48.06	47.38	47.61
7817	NYSE	NJR	Wed, Jun 14, 2023	48.07	48.54	47.68	47.90
7816	NYSE	NJR	Tue, Jun 13, 2023	48.11	48.60	48.01	48.21
7815	NYSE	NJR	Mon, Jun 12, 2023	49.73	49.73	47.66	48.40
7814	NYSE	NJR	Fri, Jun 9, 2023	50.24	50.24	49.60	49.83
7813	NYSE	NJR	Thu, Jun 8, 2023	50.33	50.66	49.97	50.31
7812	NYSE	NJR	Wed, Jun 7, 2023	49.57	50.72	49.33	50.42
7811	NYSE	NJR	Tue, Jun 6, 2023	49.32	49.87	48.95	49.49
7810	NYSE	NJR	Mon, Jun 5, 2023	49.89	50.22	48.87	50.36
7809	NYSE	NJR	Fri, Jun 2, 2023	48.56	50.38	48.35	50.36
7808	NYSE	NJR	Thu, Jun 1, 2023	48.45	48.81	47.98	48.69
7807	NYSE	NJR	Wed, May 31, 2023	48.77	48.94	48.13	48.45
7806	NYSE	NJR	Tue, May 30, 2023	49.00	49.42	48.50	48.72
7805	NYSE	NJR	Fri, May 26, 2023	48.81	49.21	48.43	48.96
7804	NYSE	NJR	Thu, May 25, 2023	48.68	49.09	47.96	48.87
7803	NYSE	NJR	Wed, May 24, 2023	49.43	49.50	48.67	48.69
7802	NYSE	NJR	Tue, May 23, 2023	49.41	49.99	49.34	49.46
7801	NYSE	NJR	Mon, May 22, 2023	49.45	49.75	49.06	49.45
7800	NYSE	NJR	Fri, May 19, 2023	49.30	49.51	49.07	49.33
7799	NYSE	NJR	Thu, May 18, 2023	48.65	49.00	48.29	48.97
7798	NYSE	NJR	Wed, May 17, 2023	49.44	49.63	48.83	49.40
7797	NYSE	NJR	Tue, May 16, 2023	49.82	49.82	49.16	49.20
7796	NYSE	NJR	Mon, May 15, 2023	50.53	50.64	49.50	49.72
7795	NYSE	NJR	Fri, May 12, 2023	50.10	50.34	49.86	50.30
7794	NYSE	NJR	Thu, May 11, 2023	50.31	50.50	49.59	49.84
7793	NYSE	NJR	Wed, May 10, 2023	50.54	50.65	49.73	50.39
7792	NYSE	NJR	Tue, May 9, 2023	50.07	50.32	49.84	50.09
7791	NYSE	NJR	Mon, May 8, 2023	51.04	51.15	50.11	50.21
7790	NYSE	NJR	Fri, May 5, 2023	51.26	51.76	50.51	50.88
7789	NYSE	NJR	Thu, May 4, 2023	51.25	52.28	49.67	51.15
7788	NYSE	NJR	Wed, May 3, 2023	51.60	52.93	51.59	52.05
7787	NYSE	NJR	Tue, May 2, 2023	51.64	51.64	50.48	51.32
7786	NYSE	NJR	Mon, May 1, 2023	51.82	52.44	51.23	51.67
7785	NYSE	NJR	Fri, Apr 28, 2023	51.55	52.11	51.37	51.64
7784	NYSE	NJR	Thu, Apr 27, 2023	51.16	51.59	50.64	51.58
7783	NYSE	NJR	Wed, Apr 26, 2023	51.91	52.05	50.82	51.16
7782	NYSE	NJR	Tue, Apr 25, 2023	52.95	53.18	52.32	52.45
7781	NYSE	NJR	Mon, Apr 24, 2023	53.49	53.55	52.95	53.18
7780	NYSE	NJR	Fri, Apr 21, 2023	53.80	53.90	53.04	53.32
7779	NYSE	NJR	Thu, Apr 20, 2023	53.72	53.78	53.28	53.53
7778	NYSE	NJR	Wed, Apr 19, 2023	53.61	53.79	53.40	53.71
7777	NYSE	NJR	Tue, Apr 18, 2023	53.98	53.98	52.96	53.42
7776	NYSE	NJR	Mon, Apr 17, 2023	53.58	54.00	53.21	53.89
7775	NYSE	NJR	Fri, Apr 14, 2023	54.31	54.58	53.20	53.34
7774	NYSE	NJR	Thu, Apr 13, 2023	54.73	54.89	53.42	54.66
7773	NYSE	NJR	Wed, Apr 12, 2023	55.36	55.84	54.69	54.90
7772	NYSE	NJR	Tue, Apr 11, 2023	55.19	55.70	55.19	55.46
7771	NYSE	NJR	Mon, Apr 10, 2023	54.67	55.33	54.29	55.30
7770	NYSE	NJR	Thu, Apr 6, 2023	55.00	55.23	54.23	54.79
7769	NYSE	NJR	Wed, Apr 5, 2023	53.21	54.74	53.21	54.72
7768	NYSE	NJR	Tue, Apr 4, 2023	52.48	53.09	52.13	52.99
7767	NYSE	NJR	Mon, Apr 3, 2023	52.99	53.28	52.38	52.63
7766	NYSE	NJR	Fri, Mar 31, 2023	53.08	53.26	52.69	53.20
7765	NYSE	NJR	Thu, Mar 30, 2023	52.91	53.25	52.59	52.77
7764	NYSE	NJR	Wed, Mar 29, 2023	52.41	52.82	52.36	52.65
7763	NYSE	NJR	Tue, Mar 28, 2023	51.88	52.35	51.72	52.28
7762	NYSE	NJR	Mon, Mar 27, 2023	51.90	52.57	51.67	52.17
7761	NYSE	NJR	Fri, Mar 24, 2023	50.08	51.47	49.82	51.42
7760	NYSE	NJR	Thu, Mar 23, 2023	50.36	51.06	49.60	50.00
7759	NYSE	NJR	Wed, Mar 22, 2023	51.83	51.83	50.28	50.34
7758	NYSE	NJR	Tue, Mar 21, 2023	52.74	52.75	51.12	51.73
7757	NYSE	NJR	Mon, Mar 20, 2023	52.34	53.12	52.19	52.46
7756	NYSE	NJR	Fri, Mar 17, 2023	52.26	52.26	51.46	52.11
7755	NYSE	NJR	Thu, Mar 16, 2023	51.25	52.83	51.17	52.33
7754	NYSE	NJR	Wed, Mar 15, 2023	51.25	52.08	50.94	51.75
7753	NYSE	NJR	Tue, Mar 14, 2023	51.27	52.31	51.08	51.74
7752	NYSE	NJR	Mon, Mar 13, 2023	49.31	51.74	49.31	50.17
7751	NYSE	NJR	Fri, Mar 10, 2023	50.70	50.82	49.28	49.63
7750	NYSE	NJR	Thu, Mar 9, 2023	51.42	51.53	50.64	50.69
7749	NYSE	NJR	Wed, Mar 8, 2023	51.20	51.69	50.76	51.41
7748	NYSE	NJR	Tue, Mar 7, 2023	51.78	51.84	50.60	51.02
7747	NYSE	NJR	Mon, Mar 6, 2023	51.23	51.77	50.98	51.53
7746	NYSE	NJR	Fri, Mar 3, 2023	50.83	51.48	50.30	51.35
7745	NYSE	NJR	Thu, Mar 2, 2023	49.79	50.58	49.58	50.58
7744	NYSE	NJR	Wed, Mar 1, 2023	50.64	50.71	49.55	49.87
7743	NYSE	NJR	Tue, Feb 28, 2023	51.25	51.88	51.01	51.03
7742	NYSE	NJR	Mon, Feb 27, 2023	51.72	52.23	51.20	51.39
7741	NYSE	NJR	Fri, Feb 24, 2023	51.22	51.53	50.89	51.43
7740	NYSE	NJR	Thu, Feb 23, 2023	51.43	51.79	51.19	51.67
7739	NYSE	NJR	Wed, Feb 22, 2023	51.04	51.73	50.59	51.20
7738	NYSE	NJR	Tue, Feb 21, 2023	51.17	51.50	50.83	50.89
7737	NYSE	NJR	Fri, Feb 17, 2023	51.07	51.86	50.82	51.70
7736	NYSE	NJR	Thu, Feb 16, 2023	50.74	51.31	50.13	50.79
7735	NYSE	NJR	Wed, Feb 15, 2023	50.73	51.69	50.67	51.60
7734	NYSE	NJR	Tue, Feb 14, 2023	51.36	51.83	50.78	51.12
7733	NYSE	NJR	Mon, Feb 13, 2023	51.27	51.70	50.39	51.68
7732	NYSE	NJR	Fri, Feb 10, 2023	50.87	51.36	50.70	51.33
7731	NYSE	NJR	Thu, Feb 9, 2023	51.89	51.99	50.50	50.80
7730	NYSE	NJR	Wed, Feb 8, 2023	51.88	52.06	51.32	51.66
7729	NYSE	NJR	Tue, Feb 7, 2023	52.02	52.66	51.50	52.49
7728	NYSE	NJR	Mon, Feb 6, 2023	52.97	53.53	51.65	52.40
7727	NYSE	NJR	Fri, Feb 3, 2023	52.25	53.14	51.37	53.13
7726	NYSE	NJR	Thu, Feb 2, 2023	51.74	53.01	51.25	52.24
7725	NYSE	NJR	Wed, Feb 1, 2023	49.53	50.39	49.18	49.81
7724	NYSE	NJR	Tue, Jan 31, 2023	48.99	49.93	48.87	49.92
7723	NYSE	NJR	Mon, Jan 30, 2023	49.23	49.68	48.79	48.85
7722	NYSE	NJR	Fri, Jan 27, 2023	49.50	50.01	49.34	49.44
7721	NYSE	NJR	Thu, Jan 26, 2023	49.75	49.94	49.26	49.53
7720	NYSE	NJR	Wed, Jan 25, 2023	48.77	49.78	48.39	49.58
7719	NYSE	NJR	Tue, Jan 24, 2023	48.60	49.35	48.31	48.98
7718	NYSE	NJR	Mon, Jan 23, 2023	49.49	49.64	48.71	48.77
7717	NYSE	NJR	Fri, Jan 20, 2023	49.32	49.56	48.58	49.54
7716	NYSE	NJR	Thu, Jan 19, 2023	49.42	49.47	49.01	49.09
7715	NYSE	NJR	Wed, Jan 18, 2023	50.61	50.61	49.31	49.44
7714	NYSE	NJR	Tue, Jan 17, 2023	51.17	51.59	50.33	50.49
7713	NYSE	NJR	Fri, Jan 13, 2023	50.99	51.27	50.51	51.09
7712	NYSE	NJR	Thu, Jan 12, 2023	51.20	51.54	50.93	51.15
7711	NYSE	NJR	Wed, Jan 11, 2023	51.00	51.32	50.74	51.08
7710	NYSE	NJR	Tue, Jan 10, 2023	50.72	50.98	50.30	50.96
7709	NYSE	NJR	Mon, Jan 9, 2023	50.48	51.03	50.37	50.83
7708	NYSE	NJR	Fri, Jan 6, 2023	50.01	51.04	49.88	50.48
7707	NYSE	NJR	Thu, Jan 5, 2023	49.28	49.35	48.53	49.31
7706	NYSE	NJR	Wed, Jan 4, 2023	49.50	50.00	49.20	49.32
7705	NYSE	NJR	Tue, Jan 3, 2023	49.81	50.00	48.63	49.19
7704	NYSE	NJR	Fri, Dec 30, 2022	49.90	50.04	49.29	49.62
7703	NYSE	NJR	Thu, Dec 29, 2022	49.46	50.20	49.14	50.01
7702	NYSE	NJR	Wed, Dec 28, 2022	49.72	49.87	49.15	49.19
7701	NYSE	NJR	Tue, Dec 27, 2022	49.72	49.88	49.14	49.53
7700	NYSE	NJR	Fri, Dec 23, 2022	48.51	49.73	48.51	49.64
7699	NYSE	NJR	Thu, Dec 22, 2022	49.02	49.11	47.77	48.80
7698	NYSE	NJR	Wed, Dec 21, 2022	48.91	49.53	48.89	49.25
7697	NYSE	NJR	Tue, Dec 20, 2022	48.53	48.93	48.35	48.65
7696	NYSE	NJR	Mon, Dec 19, 2022	48.78	49.00	48.10	48.52
7695	NYSE	NJR	Fri, Dec 16, 2022	48.55	49.10	47.99	48.57
7694	NYSE	NJR	Thu, Dec 15, 2022	49.79	49.99	48.62	49.11
7693	NYSE	NJR	Wed, Dec 14, 2022	49.95	50.56	49.34	49.88
7692	NYSE	NJR	Tue, Dec 13, 2022	51.08	51.42	49.72	49.72
7691	NYSE	NJR	Mon, Dec 12, 2022	50.21	50.75	49.65	50.32
7690	NYSE	NJR	Fri, Dec 9, 2022	49.53	50.33	49.51	49.91
7689	NYSE	NJR	Thu, Dec 8, 2022	49.73	50.02	49.26	49.85
7688	NYSE	NJR	Wed, Dec 7, 2022	49.49	50.12	47.61	49.86
7687	NYSE	NJR	Tue, Dec 6, 2022	48.82	49.68	48.61	49.60
7686	NYSE	NJR	Mon, Dec 5, 2022	48.37	48.80	48.01	48.72
7685	NYSE	NJR	Fri, Dec 2, 2022	48.12	48.83	47.66	48.77
7684	NYSE	NJR	Thu, Dec 1, 2022	49.75	50.15	48.38	48.56
7683	NYSE	NJR	Wed, Nov 30, 2022	48.76	49.77	48.20	49.75
7682	NYSE	NJR	Tue, Nov 29, 2022	48.72	48.87	48.52	48.81
7681	NYSE	NJR	Mon, Nov 28, 2022	49.34	49.34	48.39	48.82
7680	NYSE	NJR	Fri, Nov 25, 2022	49.44	49.84	49.25	49.64
7679	NYSE	NJR	Wed, Nov 23, 2022	49.68	50.11	48.88	49.25
7678	NYSE	NJR	Tue, Nov 22, 2022	49.01	49.92	49.01	49.89
7677	NYSE	NJR	Mon, Nov 21, 2022	47.95	49.26	47.51	48.93
7676	NYSE	NJR	Fri, Nov 18, 2022	46.60	47.98	46.34	47.95
7675	NYSE	NJR	Thu, Nov 17, 2022	46.80	46.80	44.61	45.58
7674	NYSE	NJR	Wed, Nov 16, 2022	45.15	45.61	44.63	44.82
7673	NYSE	NJR	Tue, Nov 15, 2022	44.78	45.48	44.49	45.11
7672	NYSE	NJR	Mon, Nov 14, 2022	45.13	45.27	44.45	44.45
7671	NYSE	NJR	Fri, Nov 11, 2022	46.12	46.12	45.07	45.13
7670	NYSE	NJR	Thu, Nov 10, 2022	45.39	46.09	44.53	46.00
7669	NYSE	NJR	Wed, Nov 9, 2022	44.03	44.74	43.79	43.92
7668	NYSE	NJR	Tue, Nov 8, 2022	43.70	44.42	43.39	44.17
7667	NYSE	NJR	Mon, Nov 7, 2022	44.27	44.39	42.74	43.39
7666	NYSE	NJR	Fri, Nov 4, 2022	44.29	44.90	43.80	44.28
7665	NYSE	NJR	Thu, Nov 3, 2022	43.96	44.54	43.57	44.26
7664	NYSE	NJR	Wed, Nov 2, 2022	45.11	46.05	44.49	44.52
7663	NYSE	NJR	Tue, Nov 1, 2022	44.82	45.54	44.27	45.11
7662	NYSE	NJR	Mon, Oct 31, 2022	45.21	45.24	44.56	44.64
7661	NYSE	NJR	Fri, Oct 28, 2022	44.44	45.32	44.42	45.28
7660	NYSE	NJR	Thu, Oct 27, 2022	44.02	44.87	44.02	44.44
7659	NYSE	NJR	Wed, Oct 26, 2022	43.35	44.00	42.85	43.65
7658	NYSE	NJR	Tue, Oct 25, 2022	42.16	43.28	41.97	42.98
7657	NYSE	NJR	Mon, Oct 24, 2022	42.12	42.77	41.74	42.19
7656	NYSE	NJR	Fri, Oct 21, 2022	41.00	42.43	40.64	42.08
7655	NYSE	NJR	Thu, Oct 20, 2022	41.44	41.44	40.64	40.77
7654	NYSE	NJR	Wed, Oct 19, 2022	40.52	41.33	40.50	41.19
7653	NYSE	NJR	Tue, Oct 18, 2022	40.94	41.40	40.75	41.13
7652	NYSE	NJR	Mon, Oct 17, 2022	40.07	40.97	39.67	40.43
7651	NYSE	NJR	Fri, Oct 14, 2022	40.49	40.69	39.21	39.48
7650	NYSE	NJR	Thu, Oct 13, 2022	38.39	40.30	38.07	40.14
7649	NYSE	NJR	Wed, Oct 12, 2022	39.71	39.71	38.71	38.77
7648	NYSE	NJR	Tue, Oct 11, 2022	39.24	40.31	39.15	39.91
7647	NYSE	NJR	Mon, Oct 10, 2022	39.16	39.68	39.16	39.28
7646	NYSE	NJR	Fri, Oct 7, 2022	39.63	39.70	38.71	38.97
7645	NYSE	NJR	Thu, Oct 6, 2022	40.32	40.32	39.43	39.76
7644	NYSE	NJR	Wed, Oct 5, 2022	40.50	40.79	39.97	40.48
7643	NYSE	NJR	Tue, Oct 4, 2022	39.95	41.24	39.95	40.98
7642	NYSE	NJR	Mon, Oct 3, 2022	39.51	40.50	38.56	39.95
7641	NYSE	NJR	Fri, Sep 30, 2022	39.96	39.97	38.60	38.70
7640	NYSE	NJR	Thu, Sep 29, 2022	41.37	41.37	39.37	39.71
7639	NYSE	NJR	Wed, Sep 28, 2022	41.51	41.87	41.09	41.51
7638	NYSE	NJR	Tue, Sep 27, 2022	42.47	42.61	41.00	41.11
7637	NYSE	NJR	Mon, Sep 26, 2022	42.67	43.09	42.09	42.35
7636	NYSE	NJR	Fri, Sep 23, 2022	43.44	43.56	42.35	42.77
7635	NYSE	NJR	Thu, Sep 22, 2022	43.87	44.43	43.31	43.73
7634	NYSE	NJR	Wed, Sep 21, 2022	45.07	45.36	43.87	43.89
7633	NYSE	NJR	Tue, Sep 20, 2022	44.97	45.12	44.13	44.70
7632	NYSE	NJR	Mon, Sep 19, 2022	44.36	45.44	44.36	45.39
7631	NYSE	NJR	Fri, Sep 16, 2022	44.17	45.01	44.06	44.74
7630	NYSE	NJR	Thu, Sep 15, 2022	44.67	44.94	44.18	44.29
7629	NYSE	NJR	Wed, Sep 14, 2022	43.98	45.04	43.90	45.02
7628	NYSE	NJR	Tue, Sep 13, 2022	44.87	45.20	43.77	44.04
7627	NYSE	NJR	Mon, Sep 12, 2022	44.58	45.67	44.50	45.46
7626	NYSE	NJR	Fri, Sep 9, 2022	44.72	45.01	43.96	44.29
7625	NYSE	NJR	Thu, Sep 8, 2022	45.69	46.10	45.39	45.64
7624	NYSE	NJR	Wed, Sep 7, 2022	44.65	46.03	44.59	45.99
7623	NYSE	NJR	Tue, Sep 6, 2022	44.72	45.37	44.45	44.65
7622	NYSE	NJR	Fri, Sep 2, 2022	45.02	45.50	44.30	44.50
7621	NYSE	NJR	Thu, Sep 1, 2022	43.91	44.85	43.89	44.74
7620	NYSE	NJR	Wed, Aug 31, 2022	44.50	44.67	44.01	44.14
7619	NYSE	NJR	Tue, Aug 30, 2022	45.64	45.64	44.61	44.71
7618	NYSE	NJR	Mon, Aug 29, 2022	45.57	45.82	45.05	45.54
7617	NYSE	NJR	Fri, Aug 26, 2022	46.33	46.37	45.51	45.66
7616	NYSE	NJR	Thu, Aug 25, 2022	45.42	46.34	45.34	46.26
7615	NYSE	NJR	Wed, Aug 24, 2022	45.71	45.72	45.12	45.49
7614	NYSE	NJR	Tue, Aug 23, 2022	46.09	46.35	45.78	45.89
7613	NYSE	NJR	Mon, Aug 22, 2022	46.95	47.10	46.11	46.24
7612	NYSE	NJR	Fri, Aug 19, 2022	46.88	47.38	46.82	47.19
7611	NYSE	NJR	Thu, Aug 18, 2022	47.07	47.43	46.76	47.00
7610	NYSE	NJR	Wed, Aug 17, 2022	47.13	47.30	46.72	47.07
7609	NYSE	NJR	Tue, Aug 16, 2022	46.73	47.26	46.68	47.16
7608	NYSE	NJR	Mon, Aug 15, 2022	46.31	47.18	46.13	46.83
7607	NYSE	NJR	Fri, Aug 12, 2022	45.68	46.55	45.58	46.50
7606	NYSE	NJR	Thu, Aug 11, 2022	45.75	46.05	45.43	45.51
7605	NYSE	NJR	Wed, Aug 10, 2022	45.60	45.78	45.13	45.46
7604	NYSE	NJR	Tue, Aug 9, 2022	45.01	45.46	44.56	45.16
7603	NYSE	NJR	Mon, Aug 8, 2022	44.85	45.38	44.59	44.88
7602	NYSE	NJR	Fri, Aug 5, 2022	45.28	45.37	44.33	44.69
7601	NYSE	NJR	Thu, Aug 4, 2022	45.22	46.64	44.91	45.76
7600	NYSE	NJR	Wed, Aug 3, 2022	45.35	45.56	44.67	45.20
7599	NYSE	NJR	Tue, Aug 2, 2022	45.85	46.04	45.51	45.71
7598	NYSE	NJR	Mon, Aug 1, 2022	46.02	46.07	45.10	45.76
7597	NYSE	NJR	Fri, Jul 29, 2022	46.28	46.75	46.12	46.19
7596	NYSE	NJR	Thu, Jul 28, 2022	45.49	46.50	45.12	46.35
7595	NYSE	NJR	Wed, Jul 27, 2022	44.55	45.33	44.48	45.19
7594	NYSE	NJR	Tue, Jul 26, 2022	44.30	44.79	44.01	44.72
7593	NYSE	NJR	Mon, Jul 25, 2022	43.48	44.39	43.20	44.34
7592	NYSE	NJR	Fri, Jul 22, 2022	43.13	43.35	42.59	43.19
7591	NYSE	NJR	Thu, Jul 21, 2022	42.79	42.92	42.17	42.91
7590	NYSE	NJR	Wed, Jul 20, 2022	43.72	43.72	42.87	43.23
7589	NYSE	NJR	Tue, Jul 19, 2022	43.79	44.23	43.79	44.09
7588	NYSE	NJR	Mon, Jul 18, 2022	44.31	44.31	43.32	43.35
7587	NYSE	NJR	Fri, Jul 15, 2022	43.94	44.10	43.20	44.06
7586	NYSE	NJR	Thu, Jul 14, 2022	42.79	43.60	42.72	43.51
7585	NYSE	NJR	Wed, Jul 13, 2022	43.13	43.87	43.09	43.53
7584	NYSE	NJR	Tue, Jul 12, 2022	43.50	44.23	43.19	43.48
7583	NYSE	NJR	Mon, Jul 11, 2022	43.79	44.10	43.36	43.79
7582	NYSE	NJR	Fri, Jul 8, 2022	43.99	43.99	43.51	43.70
7581	NYSE	NJR	Thu, Jul 7, 2022	44.16	44.35	43.73	43.86
7580	NYSE	NJR	Wed, Jul 6, 2022	43.12	44.22	42.92	43.96
7579	NYSE	NJR	Tue, Jul 5, 2022	45.20	45.32	42.65	43.12
7578	NYSE	NJR	Fri, Jul 1, 2022	44.47	45.51	44.28	45.49
7577	NYSE	NJR	Thu, Jun 30, 2022	43.92	44.63	43.82	44.53
7576	NYSE	NJR	Wed, Jun 29, 2022	44.70	44.88	43.84	44.20
7575	NYSE	NJR	Tue, Jun 28, 2022	44.93	45.41	44.52	44.72
7574	NYSE	NJR	Mon, Jun 27, 2022	43.91	44.69	43.84	44.56
7573	NYSE	NJR	Fri, Jun 24, 2022	42.75	44.04	42.70	43.71
7572	NYSE	NJR	Thu, Jun 23, 2022	43.00	43.30	42.47	42.67
7571	NYSE	NJR	Wed, Jun 22, 2022	41.91	43.10	41.89	42.69
7570	NYSE	NJR	Tue, Jun 21, 2022	41.48	42.60	41.01	42.21
7569	NYSE	NJR	Fri, Jun 17, 2022	42.76	43.04	40.99	41.33
7568	NYSE	NJR	Thu, Jun 16, 2022	42.49	42.56	41.75	42.35
7567	NYSE	NJR	Wed, Jun 15, 2022	42.89	43.79	42.55	42.92
7566	NYSE	NJR	Tue, Jun 14, 2022	43.33	43.63	42.03	42.61
7565	NYSE	NJR	Mon, Jun 13, 2022	45.56	45.80	43.77	43.67
7564	NYSE	NJR	Fri, Jun 10, 2022	45.71	46.52	45.40	46.04
7563	NYSE	NJR	Thu, Jun 9, 2022	46.53	46.85	45.88	46.04
7562	NYSE	NJR	Wed, Jun 8, 2022	46.73	47.06	46.37	46.44
7561	NYSE	NJR	Tue, Jun 7, 2022	46.66	46.95	46.15	46.87
7560	NYSE	NJR	Mon, Jun 6, 2022	46.62	47.16	46.21	46.69
7559	NYSE	NJR	Fri, Jun 3, 2022	46.29	46.50	45.90	46.14
7558	NYSE	NJR	Thu, Jun 2, 2022	46.12	46.61	45.02	46.57
7557	NYSE	NJR	Wed, Jun 1, 2022	46.12	46.12	45.35	45.90
7556	NYSE	NJR	Tue, May 31, 2022	45.98	46.20	45.49	45.92
7555	NYSE	NJR	Fri, May 27, 2022	46.07	46.41	45.95	46.28
7554	NYSE	NJR	Thu, May 26, 2022	46.51	46.59	45.98	46.19
7553	NYSE	NJR	Wed, May 25, 2022	45.97	46.43	45.67	46.18
7552	NYSE	NJR	Tue, May 24, 2022	45.33	46.14	44.75	46.03
7551	NYSE	NJR	Mon, May 23, 2022	45.35	45.85	44.94	45.36
7550	NYSE	NJR	Fri, May 20, 2022	45.48	45.60	44.05	44.91
7549	NYSE	NJR	Thu, May 19, 2022	45.25	45.75	44.98	45.51
7548	NYSE	NJR	Wed, May 18, 2022	45.78	46.30	45.27	45.54
7547	NYSE	NJR	Tue, May 17, 2022	44.97	45.42	44.14	45.40
7546	NYSE	NJR	Mon, May 16, 2022	44.11	44.78	43.89	44.63
7545	NYSE	NJR	Fri, May 13, 2022	43.82	44.15	43.31	44.02
7544	NYSE	NJR	Thu, May 12, 2022	43.76	43.87	42.76	43.66
7543	NYSE	NJR	Wed, May 11, 2022	43.85	44.67	43.43	43.77
7542	NYSE	NJR	Tue, May 10, 2022	44.24	44.82	43.17	43.85
7541	NYSE	NJR	Mon, May 9, 2022	43.50	44.62	43.35	44.21
7540	NYSE	NJR	Fri, May 6, 2022	42.92	43.98	42.92	43.76
7539	NYSE	NJR	Thu, May 5, 2022	45.02	45.02	42.80	43.19
7538	NYSE	NJR	Wed, May 4, 2022	44.02	44.67	43.80	44.60
7537	NYSE	NJR	Tue, May 3, 2022	43.02	43.88	42.72	43.83
7536	NYSE	NJR	Mon, May 2, 2022	43.39	43.65	42.35	42.79
7535	NYSE	NJR	Fri, Apr 29, 2022	44.11	44.28	42.93	43.16
7534	NYSE	NJR	Thu, Apr 28, 2022	44.37	44.54	43.74	44.16
7533	NYSE	NJR	Wed, Apr 27, 2022	44.63	45.00	44.01	44.09
7532	NYSE	NJR	Tue, Apr 26, 2022	44.52	45.40	44.42	44.63
7531	NYSE	NJR	Mon, Apr 25, 2022	45.88	46.14	44.02	44.66
7530	NYSE	NJR	Fri, Apr 22, 2022	46.01	46.32	45.61	45.85
7529	NYSE	NJR	Thu, Apr 21, 2022	47.00	47.50	46.04	46.08
7528	NYSE	NJR	Wed, Apr 20, 2022	46.75	47.41	46.55	46.79
7527	NYSE	NJR	Tue, Apr 19, 2022	45.97	46.54	45.97	46.34
7526	NYSE	NJR	Mon, Apr 18, 2022	45.90	46.75	45.48	45.82
7525	NYSE	NJR	Thu, Apr 14, 2022	45.62	46.15	45.50	45.79
7524	NYSE	NJR	Wed, Apr 13, 2022	45.81	46.09	45.09	45.26
7523	NYSE	NJR	Tue, Apr 12, 2022	45.85	46.21	45.47	45.71
7522	NYSE	NJR	Mon, Apr 11, 2022	46.45	47.22	45.60	45.83
7521	NYSE	NJR	Fri, Apr 8, 2022	46.02	46.62	45.87	46.17
7520	NYSE	NJR	Thu, Apr 7, 2022	46.70	46.73	45.86	46.01
7519	NYSE	NJR	Wed, Apr 6, 2022	45.95	46.82	45.81	46.70
7518	NYSE	NJR	Tue, Apr 5, 2022	46.06	46.69	45.56	45.88
7517	NYSE	NJR	Mon, Apr 4, 2022	46.97	46.97	45.36	46.08
7516	NYSE	NJR	Fri, Apr 1, 2022	45.87	47.23	45.86	47.17
7515	NYSE	NJR	Thu, Mar 31, 2022	46.21	46.70	45.80	45.86
7514	NYSE	NJR	Wed, Mar 30, 2022	46.38	46.71	46.11	46.36
7513	NYSE	NJR	Tue, Mar 29, 2022	46.07	46.47	45.52	46.38
7512	NYSE	NJR	Mon, Mar 28, 2022	45.37	45.97	45.10	45.89
7511	NYSE	NJR	Fri, Mar 25, 2022	44.56	45.53	44.31	45.52
7510	NYSE	NJR	Thu, Mar 24, 2022	44.00	44.46	43.65	44.26
7509	NYSE	NJR	Wed, Mar 23, 2022	44.20	44.24	43.50	43.79
7508	NYSE	NJR	Tue, Mar 22, 2022	44.44	44.78	43.95	44.18
7507	NYSE	NJR	Mon, Mar 21, 2022	43.58	44.43	43.58	44.27
7506	NYSE	NJR	Fri, Mar 18, 2022	43.77	43.78	43.03	43.46
7505	NYSE	NJR	Thu, Mar 17, 2022	43.31	44.42	43.01	43.49
7504	NYSE	NJR	Wed, Mar 16, 2022	43.53	43.70	42.63	43.57
7503	NYSE	NJR	Tue, Mar 15, 2022	43.23	43.65	42.90	43.43
7502	NYSE	NJR	Mon, Mar 14, 2022	44.52	44.52	43.13	43.18
7501	NYSE	NJR	Fri, Mar 11, 2022	44.55	44.84	43.79	44.03
7500	NYSE	NJR	Thu, Mar 10, 2022	43.74	45.10	43.48	44.62
7499	NYSE	NJR	Wed, Mar 9, 2022	45.55	45.55	43.93	44.01
7498	NYSE	NJR	Tue, Mar 8, 2022	45.63	46.09	45.08	45.55
7497	NYSE	NJR	Mon, Mar 7, 2022	45.29	45.53	44.88	45.44
7496	NYSE	NJR	Fri, Mar 4, 2022	44.43	45.30	44.21	45.25
7495	NYSE	NJR	Thu, Mar 3, 2022	43.80	44.78	43.66	44.76
7494	NYSE	NJR	Wed, Mar 2, 2022	42.91	43.73	42.48	43.53
7493	NYSE	NJR	Tue, Mar 1, 2022	43.64	43.70	42.18	42.60
7492	NYSE	NJR	Mon, Feb 28, 2022	43.00	43.97	42.72	43.62
7491	NYSE	NJR	Fri, Feb 25, 2022	41.53	43.56	41.53	43.49
7490	NYSE	NJR	Thu, Feb 24, 2022	40.26	41.53	40.10	41.45
7489	NYSE	NJR	Wed, Feb 23, 2022	40.59	40.77	40.01	40.16
7488	NYSE	NJR	Tue, Feb 22, 2022	39.96	40.66	39.50	40.51
7487	NYSE	NJR	Fri, Feb 18, 2022	40.24	40.51	39.91	39.99
7486	NYSE	NJR	Thu, Feb 17, 2022	40.19	40.54	39.94	40.41
7485	NYSE	NJR	Wed, Feb 16, 2022	40.12	40.58	39.86	40.41
7484	NYSE	NJR	Tue, Feb 15, 2022	40.37	40.87	40.10	40.35
7483	NYSE	NJR	Mon, Feb 14, 2022	40.25	40.55	39.76	40.30
7482	NYSE	NJR	Fri, Feb 11, 2022	39.75	40.61	39.67	40.16
7481	NYSE	NJR	Thu, Feb 10, 2022	39.92	40.42	39.47	39.69
7480	NYSE	NJR	Wed, Feb 9, 2022	40.14	40.56	39.94	40.49
7479	NYSE	NJR	Tue, Feb 8, 2022	40.44	40.44	39.81	39.93
7478	NYSE	NJR	Mon, Feb 7, 2022	39.94	40.44	39.37	40.24
7477	NYSE	NJR	Fri, Feb 4, 2022	40.10	40.35	39.23	39.99
7476	NYSE	NJR	Thu, Feb 3, 2022	40.13	40.58	39.35	40.23
7475	NYSE	NJR	Wed, Feb 2, 2022	39.82	40.25	39.66	39.91
7474	NYSE	NJR	Tue, Feb 1, 2022	40.30	40.46	39.59	40.05
7473	NYSE	NJR	Mon, Jan 31, 2022	39.54	40.24	38.90	40.21
7472	NYSE	NJR	Fri, Jan 28, 2022	39.22	39.95	38.84	39.92
7471	NYSE	NJR	Thu, Jan 27, 2022	39.28	40.09	39.17	39.37
7470	NYSE	NJR	Wed, Jan 26, 2022	39.12	39.62	38.57	39.09
7469	NYSE	NJR	Tue, Jan 25, 2022	38.40	39.20	37.96	38.70
7468	NYSE	NJR	Mon, Jan 24, 2022	38.12	39.13	37.79	38.86
7467	NYSE	NJR	Fri, Jan 21, 2022	38.74	39.15	38.28	38.29
7466	NYSE	NJR	Thu, Jan 20, 2022	38.62	39.29	38.36	38.69
7465	NYSE	NJR	Wed, Jan 19, 2022	39.14	39.29	38.55	38.57
7464	NYSE	NJR	Tue, Jan 18, 2022	39.01	39.58	38.38	39.14
7463	NYSE	NJR	Fri, Jan 14, 2022	38.67	39.32	38.44	39.21
7462	NYSE	NJR	Thu, Jan 13, 2022	38.65	39.05	38.52	38.72
7461	NYSE	NJR	Wed, Jan 12, 2022	38.62	38.88	38.33	38.63
7460	NYSE	NJR	Tue, Jan 11, 2022	39.84	39.84	38.18	38.67
7459	NYSE	NJR	Mon, Jan 10, 2022	40.21	40.39	39.31	39.59
7458	NYSE	NJR	Fri, Jan 7, 2022	39.67	40.35	39.37	40.04
7457	NYSE	NJR	Thu, Jan 6, 2022	39.72	40.16	39.43	39.67
7456	NYSE	NJR	Wed, Jan 5, 2022	39.82	40.25	39.38	39.45
7455	NYSE	NJR	Tue, Jan 4, 2022	41.06	41.30	40.58	40.66
7454	NYSE	NJR	Mon, Jan 3, 2022	41.16	41.21	40.19	40.87
7453	NYSE	NJR	Fri, Dec 31, 2021	41.05	41.24	40.67	41.06
7452	NYSE	NJR	Thu, Dec 30, 2021	41.29	41.33	40.97	40.97
7451	NYSE	NJR	Wed, Dec 29, 2021	40.81	41.19	40.60	41.17
7450	NYSE	NJR	Tue, Dec 28, 2021	40.82	41.14	40.55	40.62
7449	NYSE	NJR	Mon, Dec 27, 2021	40.61	40.84	40.22	40.83
7448	NYSE	NJR	Thu, Dec 23, 2021	40.55	40.64	40.33	40.47
7447	NYSE	NJR	Wed, Dec 22, 2021	40.27	40.43	39.71	40.43
7446	NYSE	NJR	Tue, Dec 21, 2021	40.41	40.98	39.89	40.14
7445	NYSE	NJR	Mon, Dec 20, 2021	39.98	40.38	39.59	40.33
7444	NYSE	NJR	Fri, Dec 17, 2021	39.75	40.63	39.60	40.35
7443	NYSE	NJR	Thu, Dec 16, 2021	40.50	40.78	39.59	39.80
7442	NYSE	NJR	Wed, Dec 15, 2021	39.29	40.43	39.29	40.34
7441	NYSE	NJR	Tue, Dec 14, 2021	39.65	40.25	39.08	39.28
7440	NYSE	NJR	Mon, Dec 13, 2021	39.59	40.44	39.58	39.70
7439	NYSE	NJR	Fri, Dec 10, 2021	39.83	39.98	39.48	39.79
7438	NYSE	NJR	Thu, Dec 9, 2021	40.11	40.16	39.69	39.75
7437	NYSE	NJR	Wed, Dec 8, 2021	39.84	40.43	39.69	40.27
7436	NYSE	NJR	Tue, Dec 7, 2021	39.66	40.07	39.39	39.63
7435	NYSE	NJR	Mon, Dec 6, 2021	39.02	39.92	38.46	39.70
7434	NYSE	NJR	Fri, Dec 3, 2021	38.41	38.64	37.95	38.44
7433	NYSE	NJR	Thu, Dec 2, 2021	37.72	38.62	37.56	38.18
7432	NYSE	NJR	Wed, Dec 1, 2021	37.40	38.39	37.16	37.37
7431	NYSE	NJR	Tue, Nov 30, 2021	37.41	37.47	36.77	36.78
7430	NYSE	NJR	Mon, Nov 29, 2021	37.97	38.07	37.47	37.72
7429	NYSE	NJR	Fri, Nov 26, 2021	38.01	38.57	37.42	37.56
7428	NYSE	NJR	Wed, Nov 24, 2021	38.75	39.29	38.64	39.20
7427	NYSE	NJR	Tue, Nov 23, 2021	39.01	39.31	38.79	38.84
7426	NYSE	NJR	Mon, Nov 22, 2021	38.41	39.43	38.19	39.01
7425	NYSE	NJR	Fri, Nov 19, 2021	37.88	38.29	37.55	38.22
7424	NYSE	NJR	Thu, Nov 18, 2021	37.58	38.19	37.20	38.14
7423	NYSE	NJR	Wed, Nov 17, 2021	37.87	38.18	37.54	37.96
7422	NYSE	NJR	Tue, Nov 16, 2021	39.04	39.04	37.69	37.87
7421	NYSE	NJR	Mon, Nov 15, 2021	39.25	39.42	38.96	39.18
7420	NYSE	NJR	Fri, Nov 12, 2021	39.01	39.10	38.65	38.84
7419	NYSE	NJR	Thu, Nov 11, 2021	38.84	39.08	38.50	39.01
7418	NYSE	NJR	Wed, Nov 10, 2021	38.60	39.17	38.60	38.84
7417	NYSE	NJR	Tue, Nov 9, 2021	38.85	38.86	38.52	38.71
7416	NYSE	NJR	Mon, Nov 8, 2021	39.12	39.12	38.44	38.71
7415	NYSE	NJR	Fri, Nov 5, 2021	38.93	39.57	38.37	39.12
7414	NYSE	NJR	Thu, Nov 4, 2021	38.88	39.23	38.31	38.54
7413	NYSE	NJR	Wed, Nov 3, 2021	38.25	39.08	37.98	38.88
7412	NYSE	NJR	Tue, Nov 2, 2021	38.80	38.88	37.89	38.26
7411	NYSE	NJR	Mon, Nov 1, 2021	37.85	38.88	37.66	38.80
7410	NYSE	NJR	Fri, Oct 29, 2021	37.75	37.85	37.49	37.81
7409	NYSE	NJR	Thu, Oct 28, 2021	37.45	37.76	37.35	37.70
7408	NYSE	NJR	Wed, Oct 27, 2021	38.36	38.37	37.29	37.47
7407	NYSE	NJR	Tue, Oct 26, 2021	38.02	38.82	37.76	38.37
7406	NYSE	NJR	Mon, Oct 25, 2021	37.86	38.16	37.54	38.07
7405	NYSE	NJR	Fri, Oct 22, 2021	37.81	38.06	37.65	37.94
7404	NYSE	NJR	Thu, Oct 21, 2021	38.04	38.21	37.71	37.79
7403	NYSE	NJR	Wed, Oct 20, 2021	37.56	38.55	37.56	38.05
7402	NYSE	NJR	Tue, Oct 19, 2021	37.05	37.64	36.96	37.60
7401	NYSE	NJR	Mon, Oct 18, 2021	37.70	37.77	36.84	37.05
7400	NYSE	NJR	Fri, Oct 15, 2021	38.86	39.00	37.70	37.70
7399	NYSE	NJR	Thu, Oct 14, 2021	38.38	38.78	38.07	38.70
7398	NYSE	NJR	Wed, Oct 13, 2021	37.69	38.06	37.44	38.04
7397	NYSE	NJR	Tue, Oct 12, 2021	37.14	37.89	36.85	37.73
7396	NYSE	NJR	Mon, Oct 11, 2021	37.03	37.32	37.00	37.14
7395	NYSE	NJR	Fri, Oct 8, 2021	37.31	37.38	36.94	37.00
7394	NYSE	NJR	Thu, Oct 7, 2021	36.99	37.24	36.84	37.15
7393	NYSE	NJR	Wed, Oct 6, 2021	36.43	36.99	35.70	36.99
7392	NYSE	NJR	Tue, Oct 5, 2021	36.65	36.84	36.39	36.60
7391	NYSE	NJR	Mon, Oct 4, 2021	35.68	36.75	35.56	36.58
7390	NYSE	NJR	Fri, Oct 1, 2021	35.02	35.96	34.84	35.60
7389	NYSE	NJR	Thu, Sep 30, 2021	35.76	35.76	34.81	34.81
7388	NYSE	NJR	Wed, Sep 29, 2021	35.07	35.58	34.72	35.50
7387	NYSE	NJR	Tue, Sep 28, 2021	35.00	35.07	34.42	34.83
7386	NYSE	NJR	Mon, Sep 27, 2021	34.75	35.57	34.75	34.92
7385	NYSE	NJR	Fri, Sep 24, 2021	35.01	35.25	34.60	34.68
7384	NYSE	NJR	Thu, Sep 23, 2021	34.99	35.52	34.96	35.02
7383	NYSE	NJR	Wed, Sep 22, 2021	35.11	35.56	34.81	35.07
7382	NYSE	NJR	Tue, Sep 21, 2021	35.12	35.34	34.71	34.76
7381	NYSE	NJR	Mon, Sep 20, 2021	34.67	35.05	34.41	34.92
7380	NYSE	NJR	Fri, Sep 17, 2021	35.38	35.60	34.90	34.92
7379	NYSE	NJR	Thu, Sep 16, 2021	36.50	36.61	35.57	35.29
7378	NYSE	NJR	Wed, Sep 15, 2021	36.03	36.48	35.92	36.31
7377	NYSE	NJR	Tue, Sep 14, 2021	36.72	36.72	35.73	36.07
7376	NYSE	NJR	Mon, Sep 13, 2021	36.83	37.06	36.11	36.52
7375	NYSE	NJR	Fri, Sep 10, 2021	37.03	37.07	36.41	36.42
7374	NYSE	NJR	Thu, Sep 9, 2021	37.73	37.76	36.83	36.83
7373	NYSE	NJR	Wed, Sep 8, 2021	36.92	37.74	36.80	37.54
7372	NYSE	NJR	Tue, Sep 7, 2021	37.47	37.57	36.95	36.97
7371	NYSE	NJR	Fri, Sep 3, 2021	38.04	38.17	37.58	37.60
7370	NYSE	NJR	Thu, Sep 2, 2021	38.13	38.37	37.91	38.27
7369	NYSE	NJR	Wed, Sep 1, 2021	37.49	38.09	37.24	38.00
7368	NYSE	NJR	Tue, Aug 31, 2021	37.09	37.52	37.04	37.34
7367	NYSE	NJR	Mon, Aug 30, 2021	37.13	37.24	36.93	37.14
7366	NYSE	NJR	Fri, Aug 27, 2021	36.77	37.38	36.70	37.19
7365	NYSE	NJR	Thu, Aug 26, 2021	37.41	37.52	36.69	36.70
7364	NYSE	NJR	Wed, Aug 25, 2021	37.60	37.81	37.20	37.51
7363	NYSE	NJR	Tue, Aug 24, 2021	37.69	37.74	37.24	37.42
7362	NYSE	NJR	Mon, Aug 23, 2021	37.75	37.89	37.60	37.62
7361	NYSE	NJR	Fri, Aug 20, 2021	37.43	37.81	37.13	37.65
7360	NYSE	NJR	Thu, Aug 19, 2021	37.27	37.75	36.76	37.59
7359	NYSE	NJR	Wed, Aug 18, 2021	37.43	38.00	37.27	37.34
7358	NYSE	NJR	Tue, Aug 17, 2021	37.73	37.89	37.04	37.57
7357	NYSE	NJR	Mon, Aug 16, 2021	38.53	38.90	37.73	37.88
7356	NYSE	NJR	Fri, Aug 13, 2021	38.52	38.70	38.13	38.59
7355	NYSE	NJR	Thu, Aug 12, 2021	39.00	39.14	38.28	38.48
7354	NYSE	NJR	Wed, Aug 11, 2021	38.82	39.17	38.43	38.83
7353	NYSE	NJR	Tue, Aug 10, 2021	38.62	38.87	38.20	38.74
7352	NYSE	NJR	Mon, Aug 9, 2021	39.14	39.14	38.33	38.53
7351	NYSE	NJR	Fri, Aug 6, 2021	39.28	39.34	38.80	39.06
7350	NYSE	NJR	Thu, Aug 5, 2021	38.07	39.14	38.07	38.81
7349	NYSE	NJR	Wed, Aug 4, 2021	38.96	39.08	38.07	38.33
7348	NYSE	NJR	Tue, Aug 3, 2021	38.80	39.25	38.49	39.24
7347	NYSE	NJR	Mon, Aug 2, 2021	38.82	39.52	38.67	38.74
7346	NYSE	NJR	Fri, Jul 30, 2021	39.15	39.59	38.41	38.52
7345	NYSE	NJR	Thu, Jul 29, 2021	39.69	39.69	38.90	39.17
7344	NYSE	NJR	Wed, Jul 28, 2021	39.80	39.86	39.05	39.49
7343	NYSE	NJR	Tue, Jul 27, 2021	39.22	39.80	38.89	39.71
7342	NYSE	NJR	Mon, Jul 26, 2021	39.50	39.84	39.17	39.48
7341	NYSE	NJR	Fri, Jul 23, 2021	38.74	39.37	38.59	39.28
7340	NYSE	NJR	Thu, Jul 22, 2021	38.80	38.91	38.40	38.61
7339	NYSE	NJR	Wed, Jul 21, 2021	39.44	39.78	38.91	38.92
7338	NYSE	NJR	Tue, Jul 20, 2021	38.12	39.45	38.03	39.22
7337	NYSE	NJR	Mon, Jul 19, 2021	38.89	39.23	37.48	37.95
7336	NYSE	NJR	Fri, Jul 16, 2021	39.86	39.92	39.22	39.28
7335	NYSE	NJR	Thu, Jul 15, 2021	39.34	39.79	39.09	39.70
7334	NYSE	NJR	Wed, Jul 14, 2021	39.79	39.89	39.42	39.51
7333	NYSE	NJR	Tue, Jul 13, 2021	40.21	40.37	39.56	39.65
7332	NYSE	NJR	Mon, Jul 12, 2021	39.72	40.72	39.61	40.47
7331	NYSE	NJR	Fri, Jul 9, 2021	40.24	40.57	40.08	40.18
7330	NYSE	NJR	Thu, Jul 8, 2021	39.79	40.36	39.61	39.84
7329	NYSE	NJR	Wed, Jul 7, 2021	39.50	40.33	39.50	40.18
7328	NYSE	NJR	Tue, Jul 6, 2021	40.01	40.39	38.83	39.68
7327	NYSE	NJR	Fri, Jul 2, 2021	40.41	40.42	39.84	40.06
7326	NYSE	NJR	Thu, Jul 1, 2021	39.93	40.97	39.89	40.52
7325	NYSE	NJR	Wed, Jun 30, 2021	39.50	39.87	39.21	39.57
7324	NYSE	NJR	Tue, Jun 29, 2021	39.94	40.59	39.42	39.56
7323	NYSE	NJR	Mon, Jun 28, 2021	39.94	40.14	39.55	39.71
7322	NYSE	NJR	Fri, Jun 25, 2021	40.66	40.99	39.95	40.18
7321	NYSE	NJR	Thu, Jun 24, 2021	41.32	41.44	40.67	41.43
7320	NYSE	NJR	Wed, Jun 23, 2021	41.36	41.48	41.07	41.10
7319	NYSE	NJR	Tue, Jun 22, 2021	42.19	42.20	41.40	41.49
7318	NYSE	NJR	Mon, Jun 21, 2021	41.12	42.21	40.99	42.19
7317	NYSE	NJR	Fri, Jun 18, 2021	42.13	42.13	40.89	40.95
7316	NYSE	NJR	Thu, Jun 17, 2021	42.85	43.08	42.49	42.68
7315	NYSE	NJR	Wed, Jun 16, 2021	43.53	43.53	42.72	42.91
7314	NYSE	NJR	Tue, Jun 15, 2021	43.20	43.57	42.97	43.41
7313	NYSE	NJR	Mon, Jun 14, 2021	44.15	44.41	43.36	43.24
7312	NYSE	NJR	Fri, Jun 11, 2021	43.85	44.22	43.51	44.15
7311	NYSE	NJR	Thu, Jun 10, 2021	44.00	44.05	43.61	43.66
7310	NYSE	NJR	Wed, Jun 9, 2021	43.62	43.97	43.45	43.78
7309	NYSE	NJR	Tue, Jun 8, 2021	43.72	43.90	43.21	43.62
7308	NYSE	NJR	Mon, Jun 7, 2021	43.85	43.86	43.44	43.65
7307	NYSE	NJR	Fri, Jun 4, 2021	43.98	43.98	43.57	43.67
7306	NYSE	NJR	Thu, Jun 3, 2021	43.18	43.85	43.18	43.72
7305	NYSE	NJR	Wed, Jun 2, 2021	43.26	43.63	42.87	43.32
7304	NYSE	NJR	Tue, Jun 1, 2021	42.86	43.08	42.50	43.08
7303	NYSE	NJR	Fri, May 28, 2021	42.56	42.97	42.56	42.72
7302	NYSE	NJR	Thu, May 27, 2021	43.14	43.14	42.51	42.55
7301	NYSE	NJR	Wed, May 26, 2021	42.41	42.96	42.23	42.64
7300	NYSE	NJR	Tue, May 25, 2021	43.47	43.47	42.14	42.31
7299	NYSE	NJR	Mon, May 24, 2021	42.94	43.61	42.91	43.29
7298	NYSE	NJR	Fri, May 21, 2021	42.73	43.18	42.39	42.73
7297	NYSE	NJR	Thu, May 20, 2021	42.36	42.76	42.23	42.49
7296	NYSE	NJR	Wed, May 19, 2021	42.16	42.63	42.00	42.51
7295	NYSE	NJR	Tue, May 18, 2021	42.40	42.95	42.26	42.34
7294	NYSE	NJR	Mon, May 17, 2021	42.94	43.03	42.53	42.59
7293	NYSE	NJR	Fri, May 14, 2021	43.23	43.56	42.82	43.17
7292	NYSE	NJR	Thu, May 13, 2021	41.76	43.30	41.59	43.11
7291	NYSE	NJR	Wed, May 12, 2021	43.36	43.55	41.66	41.80
7290	NYSE	NJR	Tue, May 11, 2021	43.34	43.56	42.71	43.36
7289	NYSE	NJR	Mon, May 10, 2021	43.60	43.94	43.26	43.43
7288	NYSE	NJR	Fri, May 7, 2021	43.00	43.54	42.62	43.51
7287	NYSE	NJR	Thu, May 6, 2021	42.53	43.17	41.70	43.00
7286	NYSE	NJR	Wed, May 5, 2021	42.54	42.16	41.71	42.03
7285	NYSE	NJR	Tue, May 4, 2021	42.97	43.07	42.46	42.86
7284	NYSE	NJR	Mon, May 3, 2021	41.94	43.35	41.87	43.13
7283	NYSE	NJR	Fri, Apr 30, 2021	42.00	42.20	41.51	41.95
7282	NYSE	NJR	Thu, Apr 29, 2021	41.91	42.90	41.91	42.21
7281	NYSE	NJR	Wed, Apr 28, 2021	41.95	42.11	41.48	41.58
7280	NYSE	NJR	Tue, Apr 27, 2021	42.25	42.43	41.70	41.74
7279	NYSE	NJR	Mon, Apr 26, 2021	43.08	43.18	42.21	42.23
7278	NYSE	NJR	Fri, Apr 23, 2021	42.58	43.41	42.35	42.86
7277	NYSE	NJR	Thu, Apr 22, 2021	42.87	43.02	42.18	42.37
7276	NYSE	NJR	Wed, Apr 21, 2021	42.59	43.24	42.49	42.85
7275	NYSE	NJR	Tue, Apr 20, 2021	42.10	42.81	42.00	42.80
7274	NYSE	NJR	Mon, Apr 19, 2021	42.17	42.31	41.67	42.06
7273	NYSE	NJR	Fri, Apr 16, 2021	42.15	42.32	41.75	42.11
7272	NYSE	NJR	Thu, Apr 15, 2021	41.47	41.74	41.01	41.68
7271	NYSE	NJR	Wed, Apr 14, 2021	40.83	41.78	40.83	41.43
7270	NYSE	NJR	Tue, Apr 13, 2021	40.90	41.38	40.59	40.74
7269	NYSE	NJR	Mon, Apr 12, 2021	41.01	41.46	40.85	41.15
7268	NYSE	NJR	Fri, Apr 9, 2021	41.55	41.73	40.81	40.81
7267	NYSE	NJR	Thu, Apr 8, 2021	41.39	41.58	40.99	41.53
7266	NYSE	NJR	Wed, Apr 7, 2021	40.70	41.36	40.67	41.35
7265	NYSE	NJR	Tue, Apr 6, 2021	40.09	40.83	39.93	40.70
7264	NYSE	NJR	Mon, Apr 5, 2021	40.15	40.65	39.75	40.21
7263	NYSE	NJR	Thu, Apr 1, 2021	40.00	40.34	39.46	39.93
7262	NYSE	NJR	Wed, Mar 31, 2021	40.41	40.79	39.45	39.87
7261	NYSE	NJR	Tue, Mar 30, 2021	40.55	40.86	40.15	40.50
7260	NYSE	NJR	Mon, Mar 29, 2021	39.60	41.01	39.50	40.66
7259	NYSE	NJR	Fri, Mar 26, 2021	40.52	40.57	39.52	39.77
7258	NYSE	NJR	Thu, Mar 25, 2021	39.97	40.29	39.44	40.12
7257	NYSE	NJR	Wed, Mar 24, 2021	39.58	40.82	39.42	39.97
7256	NYSE	NJR	Tue, Mar 23, 2021	40.11	40.59	39.25	39.38
7255	NYSE	NJR	Mon, Mar 22, 2021	41.56	41.83	40.02	40.51
7254	NYSE	NJR	Fri, Mar 19, 2021	40.16	41.90	39.42	41.61
7253	NYSE	NJR	Thu, Mar 18, 2021	39.43	40.39	39.27	40.25
7252	NYSE	NJR	Wed, Mar 17, 2021	42.02	42.02	39.18	39.48
7251	NYSE	NJR	Tue, Mar 16, 2021	41.73	42.53	41.64	42.14
7250	NYSE	NJR	Mon, Mar 15, 2021	41.96	42.57	41.37	42.09
7249	NYSE	NJR	Fri, Mar 12, 2021	40.99	41.67	40.81	41.48
7248	NYSE	NJR	Thu, Mar 11, 2021	40.79	41.06	40.39	40.69
7247	NYSE	NJR	Wed, Mar 10, 2021	40.17	40.92	39.70	40.86
7246	NYSE	NJR	Tue, Mar 9, 2021	40.93	41.45	40.22	40.24
7245	NYSE	NJR	Mon, Mar 8, 2021	40.54	41.25	39.84	41.05
7244	NYSE	NJR	Fri, Mar 5, 2021	39.68	40.56	39.43	40.22
7243	NYSE	NJR	Thu, Mar 4, 2021	39.82	40.29	39.13	39.27
7242	NYSE	NJR	Wed, Mar 3, 2021	39.39	40.14	39.01	39.65
7241	NYSE	NJR	Tue, Mar 2, 2021	40.18	40.25	39.34	39.39
7240	NYSE	NJR	Mon, Mar 1, 2021	39.89	40.69	39.66	40.29
7239	NYSE	NJR	Fri, Feb 26, 2021	39.60	40.18	39.27	39.29
7238	NYSE	NJR	Thu, Feb 25, 2021	39.27	40.40	39.27	39.48
7237	NYSE	NJR	Wed, Feb 24, 2021	39.55	39.55	38.72	39.14
7236	NYSE	NJR	Tue, Feb 23, 2021	39.36	39.98	39.26	39.31
7235	NYSE	NJR	Mon, Feb 22, 2021	39.42	39.66	39.20	39.26
7234	NYSE	NJR	Fri, Feb 19, 2021	38.98	40.04	38.91	39.60
7233	NYSE	NJR	Thu, Feb 18, 2021	38.88	39.43	38.49	38.97
7232	NYSE	NJR	Wed, Feb 17, 2021	37.70	38.90	37.70	38.87
7231	NYSE	NJR	Tue, Feb 16, 2021	36.78	37.84	36.62	37.81
7230	NYSE	NJR	Fri, Feb 12, 2021	36.86	37.33	36.61	36.62
7229	NYSE	NJR	Thu, Feb 11, 2021	37.36	37.85	36.93	37.18
7228	NYSE	NJR	Wed, Feb 10, 2021	37.57	38.15	37.13	37.38
7227	NYSE	NJR	Tue, Feb 9, 2021	36.28	37.22	36.16	37.21
7226	NYSE	NJR	Mon, Feb 8, 2021	36.79	36.81	36.10	36.30
7225	NYSE	NJR	Fri, Feb 5, 2021	36.58	36.79	35.85	36.62
7224	NYSE	NJR	Thu, Feb 4, 2021	35.79	36.30	35.34	36.05
7223	NYSE	NJR	Wed, Feb 3, 2021	35.67	35.99	35.34	35.57
7222	NYSE	NJR	Tue, Feb 2, 2021	35.90	36.42	35.41	35.94
7221	NYSE	NJR	Mon, Feb 1, 2021	35.00	35.81	34.61	35.66
7220	NYSE	NJR	Fri, Jan 29, 2021	35.03	35.41	34.48	35.01
7219	NYSE	NJR	Thu, Jan 28, 2021	35.68	36.43	34.89	34.91
7218	NYSE	NJR	Wed, Jan 27, 2021	34.61	35.63	34.50	35.46
7217	NYSE	NJR	Tue, Jan 26, 2021	36.00	36.00	34.94	35.26
7216	NYSE	NJR	Mon, Jan 25, 2021	35.13	36.00	34.90	35.80
7215	NYSE	NJR	Fri, Jan 22, 2021	34.55	35.46	34.33	35.43
7214	NYSE	NJR	Thu, Jan 21, 2021	35.69	35.78	34.87	34.96
7213	NYSE	NJR	Wed, Jan 20, 2021	36.37	36.58	35.04	35.72
7212	NYSE	NJR	Tue, Jan 19, 2021	38.39	38.39	36.40	36.52
7211	NYSE	NJR	Fri, Jan 15, 2021	37.43	38.31	37.40	37.73
7210	NYSE	NJR	Thu, Jan 14, 2021	37.65	37.96	37.29	37.74
7209	NYSE	NJR	Wed, Jan 13, 2021	36.77	37.62	36.77	37.38
7208	NYSE	NJR	Tue, Jan 12, 2021	35.94	36.87	35.64	36.84
7207	NYSE	NJR	Mon, Jan 11, 2021	35.21	36.13	34.95	35.78
7206	NYSE	NJR	Fri, Jan 8, 2021	35.36	35.71	35.06	35.44
7205	NYSE	NJR	Thu, Jan 7, 2021	35.70	35.79	35.04	35.34
7204	NYSE	NJR	Wed, Jan 6, 2021	34.22	35.68	34.22	35.63
7203	NYSE	NJR	Tue, Jan 5, 2021	34.66	34.82	33.32	33.67
7202	NYSE	NJR	Mon, Jan 4, 2021	35.64	35.64	34.41	34.48
7201	NYSE	NJR	Thu, Dec 31, 2020	34.92	35.72	34.74	35.55
7200	NYSE	NJR	Wed, Dec 30, 2020	35.00	35.57	34.90	34.92
7199	NYSE	NJR	Tue, Dec 29, 2020	35.61	35.82	34.91	35.06
7198	NYSE	NJR	Mon, Dec 28, 2020	35.24	35.94	35.06	35.60
7197	NYSE	NJR	Thu, Dec 24, 2020	34.86	35.17	34.53	35.14
7196	NYSE	NJR	Wed, Dec 23, 2020	34.58	35.09	34.58	34.83
7195	NYSE	NJR	Tue, Dec 22, 2020	33.50	34.44	33.34	34.37
7194	NYSE	NJR	Mon, Dec 21, 2020	33.99	34.10	32.48	33.54
7193	NYSE	NJR	Fri, Dec 18, 2020	36.00	36.19	34.55	34.65
7192	NYSE	NJR	Thu, Dec 17, 2020	35.02	36.09	35.02	35.86
7191	NYSE	NJR	Wed, Dec 16, 2020	35.24	35.42	34.78	34.92
7190	NYSE	NJR	Tue, Dec 15, 2020	34.31	35.31	33.94	35.24
7189	NYSE	NJR	Mon, Dec 14, 2020	33.98	35.03	33.92	34.10
7188	NYSE	NJR	Fri, Dec 11, 2020	32.81	33.68	32.81	33.55
7187	NYSE	NJR	Thu, Dec 10, 2020	33.24	33.24	32.48	33.08
7186	NYSE	NJR	Wed, Dec 9, 2020	33.52	34.06	33.15	33.25
7185	NYSE	NJR	Tue, Dec 8, 2020	33.20	33.55	32.91	33.53
7184	NYSE	NJR	Mon, Dec 7, 2020	33.72	33.82	33.30	33.33
7183	NYSE	NJR	Fri, Dec 4, 2020	33.26	34.13	33.26	33.72
7182	NYSE	NJR	Thu, Dec 3, 2020	33.49	33.61	32.89	33.02
7181	NYSE	NJR	Wed, Dec 2, 2020	33.43	33.68	32.74	33.56
7180	NYSE	NJR	Tue, Dec 1, 2020	33.50	33.56	32.40	33.23
7179	NYSE	NJR	Mon, Nov 30, 2020	35.35	35.81	32.88	33.03
7178	NYSE	NJR	Fri, Nov 27, 2020	37.70	37.70	36.45	36.51
7177	NYSE	NJR	Wed, Nov 25, 2020	37.73	37.91	37.25	37.47
7176	NYSE	NJR	Tue, Nov 24, 2020	36.79	38.32	36.71	38.13
7175	NYSE	NJR	Mon, Nov 23, 2020	36.07	36.53	35.91	36.28
7174	NYSE	NJR	Fri, Nov 20, 2020	35.53	35.90	35.40	35.76
7173	NYSE	NJR	Thu, Nov 19, 2020	35.51	36.02	35.19	35.81
7172	NYSE	NJR	Wed, Nov 18, 2020	37.35	37.35	35.61	35.62
7171	NYSE	NJR	Tue, Nov 17, 2020	37.05	37.38	36.55	37.02
7170	NYSE	NJR	Mon, Nov 16, 2020	37.21	37.75	36.88	37.42
7169	NYSE	NJR	Fri, Nov 13, 2020	35.32	36.62	35.27	36.44
7168	NYSE	NJR	Thu, Nov 12, 2020	35.59	35.59	34.55	35.01
7167	NYSE	NJR	Wed, Nov 11, 2020	36.27	36.50	34.93	36.04
7166	NYSE	NJR	Tue, Nov 10, 2020	33.76	36.34	33.57	36.27
7165	NYSE	NJR	Mon, Nov 9, 2020	32.32	33.89	32.13	33.34
7164	NYSE	NJR	Fri, Nov 6, 2020	31.53	31.55	30.58	30.59
7163	NYSE	NJR	Thu, Nov 5, 2020	30.63	31.68	30.51	31.43
7162	NYSE	NJR	Wed, Nov 4, 2020	31.46	31.96	30.25	30.34
7161	NYSE	NJR	Tue, Nov 3, 2020	31.32	32.04	31.12	31.82
7160	NYSE	NJR	Mon, Nov 2, 2020	29.58	30.94	29.00	30.89
7159	NYSE	NJR	Fri, Oct 30, 2020	28.81	29.74	28.74	29.18
7158	NYSE	NJR	Thu, Oct 29, 2020	28.86	29.49	27.93	28.96
7157	NYSE	NJR	Wed, Oct 28, 2020	29.97	30.30	28.64	28.96
7156	NYSE	NJR	Tue, Oct 27, 2020	30.48	30.99	30.27	30.51
7155	NYSE	NJR	Mon, Oct 26, 2020	29.31	30.61	28.85	30.60
7154	NYSE	NJR	Fri, Oct 23, 2020	29.63	29.81	29.11	29.55
7153	NYSE	NJR	Thu, Oct 22, 2020	28.99	29.42	28.41	29.40
7152	NYSE	NJR	Wed, Oct 21, 2020	28.21	29.32	28.00	28.89
7151	NYSE	NJR	Tue, Oct 20, 2020	28.59	28.59	28.02	28.37
7150	NYSE	NJR	Mon, Oct 19, 2020	28.99	29.06	28.32	28.36
7149	NYSE	NJR	Fri, Oct 16, 2020	28.56	28.98	28.21	28.94
7148	NYSE	NJR	Thu, Oct 15, 2020	28.34	28.85	27.94	28.61
7147	NYSE	NJR	Wed, Oct 14, 2020	28.72	29.13	28.49	28.59
7146	NYSE	NJR	Tue, Oct 13, 2020	28.67	28.93	28.39	28.73
7145	NYSE	NJR	Mon, Oct 12, 2020	28.74	29.07	28.56	28.86
7144	NYSE	NJR	Fri, Oct 9, 2020	29.43	29.43	28.49	28.84
7143	NYSE	NJR	Thu, Oct 8, 2020	28.45	29.22	28.45	29.14
7142	NYSE	NJR	Wed, Oct 7, 2020	28.15	28.52	27.85	28.43
7141	NYSE	NJR	Tue, Oct 6, 2020	27.62	28.74	27.38	28.07
7140	NYSE	NJR	Mon, Oct 5, 2020	27.63	27.82	27.18	27.37
7139	NYSE	NJR	Fri, Oct 2, 2020	26.74	27.70	26.43	27.56
7138	NYSE	NJR	Thu, Oct 1, 2020	26.88	27.08	26.51	26.93
7137	NYSE	NJR	Wed, Sep 30, 2020	26.77	27.16	26.54	27.02
7136	NYSE	NJR	Tue, Sep 29, 2020	26.66	26.91	26.18	26.66
7135	NYSE	NJR	Mon, Sep 28, 2020	26.82	27.02	26.55	26.66
7134	NYSE	NJR	Fri, Sep 25, 2020	26.27	26.79	26.20	26.59
7133	NYSE	NJR	Thu, Sep 24, 2020	26.12	26.94	25.87	26.52
7132	NYSE	NJR	Wed, Sep 23, 2020	27.02	27.45	26.23	26.28
7131	NYSE	NJR	Tue, Sep 22, 2020	27.14	27.73	26.58	27.08
7130	NYSE	NJR	Mon, Sep 21, 2020	26.48	27.21	25.94	27.14
7129	NYSE	NJR	Fri, Sep 18, 2020	28.00	28.08	27.11	26.87
7128	NYSE	NJR	Thu, Sep 17, 2020	28.12	28.21	27.72	27.89
7127	NYSE	NJR	Wed, Sep 16, 2020	28.08	28.48	27.93	28.25
7126	NYSE	NJR	Tue, Sep 15, 2020	28.67	28.75	27.84	28.00
7125	NYSE	NJR	Mon, Sep 14, 2020	28.40	28.58	28.14	28.42
7124	NYSE	NJR	Fri, Sep 11, 2020	28.69	28.69	27.97	28.29
7123	NYSE	NJR	Thu, Sep 10, 2020	29.23	29.23	28.63	28.69
7122	NYSE	NJR	Wed, Sep 9, 2020	29.42	29.70	28.46	29.06
7121	NYSE	NJR	Tue, Sep 8, 2020	29.79	30.03	29.17	29.37
7120	NYSE	NJR	Fri, Sep 4, 2020	30.59	30.63	29.59	29.79
7119	NYSE	NJR	Thu, Sep 3, 2020	30.25	30.80	29.93	30.17
7118	NYSE	NJR	Wed, Sep 2, 2020	29.77	30.36	29.60	30.16
7117	NYSE	NJR	Tue, Sep 1, 2020	30.14	30.14	29.53	29.80
7116	NYSE	NJR	Mon, Aug 31, 2020	30.40	30.60	30.11	30.14
7115	NYSE	NJR	Fri, Aug 28, 2020	30.18	30.47	29.50	30.40
7114	NYSE	NJR	Thu, Aug 27, 2020	30.23	30.78	29.92	29.96
7113	NYSE	NJR	Wed, Aug 26, 2020	30.87	30.87	29.85	30.01
7112	NYSE	NJR	Tue, Aug 25, 2020	31.98	31.98	30.78	30.99
7111	NYSE	NJR	Mon, Aug 24, 2020	31.36	31.76	30.93	31.75
7110	NYSE	NJR	Fri, Aug 21, 2020	31.25	31.44	30.77	31.20
7109	NYSE	NJR	Thu, Aug 20, 2020	31.87	32.17	31.44	31.45
7108	NYSE	NJR	Wed, Aug 19, 2020	32.20	32.49	31.93	32.19
7107	NYSE	NJR	Tue, Aug 18, 2020	32.38	32.55	32.01	32.06
7106	NYSE	NJR	Mon, Aug 17, 2020	32.99	32.99	32.41	32.48
7105	NYSE	NJR	Fri, Aug 14, 2020	32.53	33.23	32.22	32.79
7104	NYSE	NJR	Thu, Aug 13, 2020	33.21	33.21	32.53	32.85
7103	NYSE	NJR	Wed, Aug 12, 2020	32.89	33.75	32.71	33.49
7102	NYSE	NJR	Tue, Aug 11, 2020	33.40	33.66	32.32	32.51
7101	NYSE	NJR	Mon, Aug 10, 2020	32.50	33.68	32.40	32.97
7100	NYSE	NJR	Fri, Aug 7, 2020	30.56	32.40	30.50	32.37
7099	NYSE	NJR	Thu, Aug 6, 2020	31.28	31.86	31.10	31.79
7098	NYSE	NJR	Wed, Aug 5, 2020	31.59	31.77	30.77	31.13
7097	NYSE	NJR	Tue, Aug 4, 2020	30.59	31.51	30.59	31.28
7096	NYSE	NJR	Mon, Aug 3, 2020	31.16	31.30	30.42	30.80
7095	NYSE	NJR	Fri, Jul 31, 2020	31.13	31.51	30.27	31.06
7094	NYSE	NJR	Thu, Jul 30, 2020	31.73	31.73	31.12	31.38
7093	NYSE	NJR	Wed, Jul 29, 2020	31.72	32.17	31.50	32.03
7092	NYSE	NJR	Tue, Jul 28, 2020	30.85	32.34	30.84	31.64
7091	NYSE	NJR	Mon, Jul 27, 2020	31.43	31.53	30.67	31.16
7090	NYSE	NJR	Fri, Jul 24, 2020	32.59	32.83	31.44	31.51
7089	NYSE	NJR	Thu, Jul 23, 2020	32.01	32.46	31.78	32.39
7088	NYSE	NJR	Wed, Jul 22, 2020	30.97	32.15	30.77	32.04
7087	NYSE	NJR	Tue, Jul 21, 2020	31.16	31.96	30.98	31.47
7086	NYSE	NJR	Mon, Jul 20, 2020	31.71	31.71	30.62	30.62
7085	NYSE	NJR	Fri, Jul 17, 2020	31.50	32.07	31.45	31.92
7084	NYSE	NJR	Thu, Jul 16, 2020	32.05	32.41	31.17	31.44
7083	NYSE	NJR	Wed, Jul 15, 2020	32.23	32.95	31.86	32.06
7082	NYSE	NJR	Tue, Jul 14, 2020	31.36	31.79	31.04	31.42
7081	NYSE	NJR	Mon, Jul 13, 2020	31.26	32.03	30.90	31.29
7080	NYSE	NJR	Fri, Jul 10, 2020	30.20	31.39	30.20	31.03
7079	NYSE	NJR	Thu, Jul 9, 2020	30.98	30.98	29.77	30.17
7078	NYSE	NJR	Wed, Jul 8, 2020	31.80	31.80	30.76	31.25
7077	NYSE	NJR	Tue, Jul 7, 2020	31.92	32.13	31.42	31.90
7076	NYSE	NJR	Mon, Jul 6, 2020	33.03	33.18	32.14	32.45
7075	NYSE	NJR	Thu, Jul 2, 2020	32.95	33.04	32.17	32.40
7074	NYSE	NJR	Wed, Jul 1, 2020	32.67	32.85	32.09	32.22
7073	NYSE	NJR	Tue, Jun 30, 2020	32.03	32.87	31.98	32.65
7072	NYSE	NJR	Mon, Jun 29, 2020	31.86	32.27	31.46	32.23
7071	NYSE	NJR	Fri, Jun 26, 2020	30.77	31.52	30.65	31.26
7070	NYSE	NJR	Thu, Jun 25, 2020	30.88	31.08	30.02	31.03
7069	NYSE	NJR	Wed, Jun 24, 2020	30.67	31.16	30.15	30.94
7068	NYSE	NJR	Tue, Jun 23, 2020	32.01	32.24	30.79	31.19
7067	NYSE	NJR	Mon, Jun 22, 2020	31.31	32.07	30.76	31.62
7066	NYSE	NJR	Fri, Jun 19, 2020	32.05	32.34	31.53	31.63
7065	NYSE	NJR	Thu, Jun 18, 2020	31.06	31.88	30.92	31.65
7064	NYSE	NJR	Wed, Jun 17, 2020	32.66	32.66	31.38	31.58
7063	NYSE	NJR	Tue, Jun 16, 2020	32.93	33.13	31.77	32.60
7062	NYSE	NJR	Mon, Jun 15, 2020	30.07	31.85	29.89	31.56
7061	NYSE	NJR	Fri, Jun 12, 2020	33.58	33.58	30.55	31.30
7060	NYSE	NJR	Thu, Jun 11, 2020	33.10	33.44	32.00	32.17
7059	NYSE	NJR	Wed, Jun 10, 2020	35.82	36.01	34.55	34.56
7058	NYSE	NJR	Tue, Jun 9, 2020	36.55	36.57	35.72	36.05
7057	NYSE	NJR	Mon, Jun 8, 2020	36.59	37.45	36.59	37.27
7056	NYSE	NJR	Fri, Jun 5, 2020	36.50	37.90	36.14	36.18
7055	NYSE	NJR	Thu, Jun 4, 2020	35.22	35.29	34.22	34.84
7054	NYSE	NJR	Wed, Jun 3, 2020	35.29	36.50	35.19	35.59
7053	NYSE	NJR	Tue, Jun 2, 2020	34.92	35.28	34.37	34.68
7052	NYSE	NJR	Mon, Jun 1, 2020	35.35	35.72	34.50	34.59
7051	NYSE	NJR	Fri, May 29, 2020	34.50	35.35	34.22	35.12
7050	NYSE	NJR	Thu, May 28, 2020	35.89	36.12	34.75	34.99
7049	NYSE	NJR	Wed, May 27, 2020	35.28	35.41	34.27	35.24
7048	NYSE	NJR	Tue, May 26, 2020	34.49	35.27	34.24	34.38
7047	NYSE	NJR	Fri, May 22, 2020	33.54	33.71	32.87	33.63
7046	NYSE	NJR	Thu, May 21, 2020	33.54	34.24	33.10	33.22
7045	NYSE	NJR	Wed, May 20, 2020	33.31	33.84	32.96	33.73
7044	NYSE	NJR	Tue, May 19, 2020	32.93	33.60	32.67	32.70
7043	NYSE	NJR	Mon, May 18, 2020	31.86	33.64	31.60	33.33
7042	NYSE	NJR	Fri, May 15, 2020	30.19	30.22	28.69	30.07
7041	NYSE	NJR	Thu, May 14, 2020	30.15	30.34	28.63	30.33
7040	NYSE	NJR	Wed, May 13, 2020	32.01	32.01	30.25	30.84
7039	NYSE	NJR	Tue, May 12, 2020	33.96	34.50	32.36	32.41
7038	NYSE	NJR	Mon, May 11, 2020	34.50	34.59	33.03	34.01
7037	NYSE	NJR	Fri, May 8, 2020	34.94	35.78	33.26	35.31
7036	NYSE	NJR	Thu, May 7, 2020	33.53	34.09	33.25	33.49
7035	NYSE	NJR	Wed, May 6, 2020	33.89	34.02	32.88	32.89
7034	NYSE	NJR	Tue, May 5, 2020	33.87	34.60	33.36	34.04
7033	NYSE	NJR	Mon, May 4, 2020	32.74	33.15	32.48	32.94
7032	NYSE	NJR	Fri, May 1, 2020	33.10	33.49	32.59	33.41
7031	NYSE	NJR	Thu, Apr 30, 2020	35.02	35.02	33.71	33.78
7030	NYSE	NJR	Wed, Apr 29, 2020	36.06	36.56	34.98	35.87
7029	NYSE	NJR	Tue, Apr 28, 2020	33.79	35.24	33.79	34.82
7028	NYSE	NJR	Mon, Apr 27, 2020	33.01	33.42	32.78	32.88
7027	NYSE	NJR	Fri, Apr 24, 2020	32.47	32.92	31.87	32.79
7026	NYSE	NJR	Thu, Apr 23, 2020	32.32	32.97	31.77	32.22
7025	NYSE	NJR	Wed, Apr 22, 2020	33.21	33.37	32.41	32.92
7024	NYSE	NJR	Tue, Apr 21, 2020	30.24	32.52	30.24	32.39
7023	NYSE	NJR	Mon, Apr 20, 2020	32.81	32.82	31.04	31.30
7022	NYSE	NJR	Fri, Apr 17, 2020	32.86	34.05	32.86	33.48
7021	NYSE	NJR	Thu, Apr 16, 2020	32.42	32.70	31.18	31.98
7020	NYSE	NJR	Wed, Apr 15, 2020	33.40	34.30	32.39	32.53
7019	NYSE	NJR	Tue, Apr 14, 2020	35.34	35.67	34.57	35.16
7018	NYSE	NJR	Mon, Apr 13, 2020	35.40	35.70	33.64	34.27
7017	NYSE	NJR	Thu, Apr 9, 2020	34.67	36.18	34.32	35.76
7016	NYSE	NJR	Wed, Apr 8, 2020	33.60	34.50	32.80	33.87
7015	NYSE	NJR	Tue, Apr 7, 2020	34.60	34.90	32.48	33.10
7014	NYSE	NJR	Mon, Apr 6, 2020	32.41	33.48	31.75	33.19
7013	NYSE	NJR	Fri, Apr 3, 2020	30.45	31.56	30.33	30.89
7012	NYSE	NJR	Thu, Apr 2, 2020	29.22	32.18	28.84	30.89
7011	NYSE	NJR	Wed, Apr 1, 2020	32.39	32.71	29.14	29.58
7010	NYSE	NJR	Tue, Mar 31, 2020	34.20	34.51	32.88	33.97
7009	NYSE	NJR	Mon, Mar 30, 2020	32.89	34.62	32.36	34.51
7008	NYSE	NJR	Fri, Mar 27, 2020	30.71	34.52	30.51	32.89
7007	NYSE	NJR	Thu, Mar 26, 2020	30.27	33.19	29.65	32.76
7006	NYSE	NJR	Wed, Mar 25, 2020	28.30	31.39	27.09	29.95
7005	NYSE	NJR	Tue, Mar 24, 2020	28.08	29.21	26.20	28.16
7004	NYSE	NJR	Mon, Mar 23, 2020	30.96	31.78	25.77	27.08
7003	NYSE	NJR	Fri, Mar 20, 2020	29.63	33.16	28.81	31.15
7002	NYSE	NJR	Thu, Mar 19, 2020	24.24	30.18	23.36	29.27
7001	NYSE	NJR	Wed, Mar 18, 2020	29.31	30.19	21.14	24.61
7000	NYSE	NJR	Tue, Mar 17, 2020	27.40	31.45	26.51	31.22
6999	NYSE	NJR	Mon, Mar 16, 2020	30.18	30.18	26.41	26.76
6998	NYSE	NJR	Fri, Mar 13, 2020	31.54	33.02	28.56	32.69
6997	NYSE	NJR	Thu, Mar 12, 2020	30.99	31.81	29.49	29.75
6996	NYSE	NJR	Wed, Mar 11, 2020	34.90	35.10	32.33	33.18
6995	NYSE	NJR	Tue, Mar 10, 2020	35.64	36.41	33.80	35.70
6994	NYSE	NJR	Mon, Mar 9, 2020	35.99	36.04	34.49	34.99
6993	NYSE	NJR	Fri, Mar 6, 2020	36.78	38.13	36.33	38.04
6992	NYSE	NJR	Thu, Mar 5, 2020	37.97	38.25	37.25	37.76
6991	NYSE	NJR	Wed, Mar 4, 2020	37.48	38.97	37.48	38.79
6990	NYSE	NJR	Tue, Mar 3, 2020	37.55	38.60	36.95	37.08
6989	NYSE	NJR	Mon, Mar 2, 2020	35.62	37.62	35.46	37.62
6988	NYSE	NJR	Fri, Feb 28, 2020	36.44	36.65	34.89	35.31
6987	NYSE	NJR	Thu, Feb 27, 2020	38.67	39.16	37.30	37.33
6986	NYSE	NJR	Wed, Feb 26, 2020	40.73	41.00	38.94	39.04
6985	NYSE	NJR	Tue, Feb 25, 2020	42.00	42.00	40.52	40.55
6984	NYSE	NJR	Mon, Feb 24, 2020	42.72	42.72	41.99	42.04
6983	NYSE	NJR	Fri, Feb 21, 2020	43.41	43.67	42.95	43.17
6982	NYSE	NJR	Thu, Feb 20, 2020	43.09	43.43	42.91	43.34
6981	NYSE	NJR	Wed, Feb 19, 2020	43.65	43.82	43.18	43.18
6980	NYSE	NJR	Tue, Feb 18, 2020	43.51	43.75	43.33	43.69
6979	NYSE	NJR	Fri, Feb 14, 2020	43.25	43.53	43.05	43.43
6978	NYSE	NJR	Thu, Feb 13, 2020	42.42	43.18	42.15	43.11
6977	NYSE	NJR	Wed, Feb 12, 2020	42.62	42.73	41.92	42.48
6976	NYSE	NJR	Tue, Feb 11, 2020	42.72	42.96	42.52	42.55
6975	NYSE	NJR	Mon, Feb 10, 2020	42.62	42.92	42.33	42.65
6974	NYSE	NJR	Fri, Feb 7, 2020	42.40	42.69	41.83	42.48
6973	NYSE	NJR	Thu, Feb 6, 2020	42.00	42.43	40.57	42.32
6972	NYSE	NJR	Wed, Feb 5, 2020	41.84	42.30	41.73	42.15
6971	NYSE	NJR	Tue, Feb 4, 2020	42.52	42.52	41.63	41.76
6970	NYSE	NJR	Mon, Feb 3, 2020	41.41	42.54	41.31	42.40
6969	NYSE	NJR	Fri, Jan 31, 2020	42.09	42.31	40.86	41.32
6968	NYSE	NJR	Thu, Jan 30, 2020	42.25	42.45	41.65	42.22
6967	NYSE	NJR	Wed, Jan 29, 2020	43.10	43.10	42.11	42.33
6966	NYSE	NJR	Tue, Jan 28, 2020	43.11	43.38	43.05	43.15
6965	NYSE	NJR	Mon, Jan 27, 2020	43.08	43.51	42.30	43.03
6964	NYSE	NJR	Fri, Jan 24, 2020	43.49	43.56	42.79	43.17
6963	NYSE	NJR	Thu, Jan 23, 2020	43.48	43.56	43.03	43.51
6962	NYSE	NJR	Wed, Jan 22, 2020	43.64	43.73	43.29	43.49
6961	NYSE	NJR	Tue, Jan 21, 2020	44.08	44.13	43.43	43.56
6960	NYSE	NJR	Fri, Jan 17, 2020	44.40	44.40	43.75	44.05
6959	NYSE	NJR	Thu, Jan 16, 2020	44.19	44.62	44.08	44.34
6958	NYSE	NJR	Wed, Jan 15, 2020	43.38	44.11	43.20	44.04
6957	NYSE	NJR	Tue, Jan 14, 2020	43.19	43.33	42.90	43.31
6956	NYSE	NJR	Mon, Jan 13, 2020	42.82	43.26	42.78	43.22
6955	NYSE	NJR	Fri, Jan 10, 2020	42.50	42.83	42.32	42.82
6954	NYSE	NJR	Thu, Jan 9, 2020	42.66	42.78	42.42	42.52
6953	NYSE	NJR	Wed, Jan 8, 2020	42.59	43.00	42.07	42.66
6952	NYSE	NJR	Tue, Jan 7, 2020	43.56	43.82	43.15	43.40
6951	NYSE	NJR	Mon, Jan 6, 2020	43.94	44.30	43.54	43.68
6950	NYSE	NJR	Fri, Jan 3, 2020	44.00	44.61	44.00	44.17
6949	NYSE	NJR	Thu, Jan 2, 2020	44.58	44.67	43.86	44.27
6948	NYSE	NJR	Tue, Dec 31, 2019	44.10	44.76	43.91	44.57
6947	NYSE	NJR	Mon, Dec 30, 2019	43.75	44.20	43.69	44.16
6946	NYSE	NJR	Fri, Dec 27, 2019	43.89	43.93	43.59	43.87
6945	NYSE	NJR	Thu, Dec 26, 2019	44.22	44.28	43.48	43.89
6944	NYSE	NJR	Tue, Dec 24, 2019	44.40	44.48	43.94	44.06
6943	NYSE	NJR	Mon, Dec 23, 2019	45.45	45.45	43.93	44.45
6942	NYSE	NJR	Fri, Dec 20, 2019	45.17	45.63	44.97	45.46
6941	NYSE	NJR	Thu, Dec 19, 2019	45.37	45.76	44.99	44.99
6940	NYSE	NJR	Wed, Dec 18, 2019	44.51	45.51	44.15	45.35
6939	NYSE	NJR	Tue, Dec 17, 2019	44.31	45.18	44.31	44.66
6938	NYSE	NJR	Mon, Dec 16, 2019	43.55	44.40	43.22	44.34
6937	NYSE	NJR	Fri, Dec 13, 2019	43.30	43.64	43.02	43.55
6936	NYSE	NJR	Thu, Dec 12, 2019	43.00	43.51	42.81	43.25
6935	NYSE	NJR	Wed, Dec 11, 2019	42.87	43.09	42.51	43.07
6934	NYSE	NJR	Tue, Dec 10, 2019	42.31	42.81	42.23	42.81
6933	NYSE	NJR	Mon, Dec 9, 2019	42.91	42.97	42.20	42.37
6932	NYSE	NJR	Fri, Dec 6, 2019	42.85	43.01	42.37	42.72
6931	NYSE	NJR	Thu, Dec 5, 2019	41.46	42.73	41.45	42.57
6930	NYSE	NJR	Wed, Dec 4, 2019	42.18	42.64	42.05	42.54
6929	NYSE	NJR	Tue, Dec 3, 2019	42.33	42.33	41.77	42.03
6928	NYSE	NJR	Mon, Dec 2, 2019	42.45	42.69	42.11	42.28
6927	NYSE	NJR	Fri, Nov 29, 2019	43.04	43.21	42.48	42.54
6926	NYSE	NJR	Wed, Nov 27, 2019	42.77	43.03	42.65	43.01
6925	NYSE	NJR	Tue, Nov 26, 2019	42.89	43.17	42.67	42.94
6924	NYSE	NJR	Mon, Nov 25, 2019	42.85	43.16	42.62	42.85
6923	NYSE	NJR	Fri, Nov 22, 2019	43.13	43.24	42.58	42.78
6922	NYSE	NJR	Thu, Nov 21, 2019	42.95	43.07	42.48	42.96
6921	NYSE	NJR	Wed, Nov 20, 2019	42.92	43.19	42.42	42.85
6920	NYSE	NJR	Tue, Nov 19, 2019	41.59	44.42	41.57	42.98
6919	NYSE	NJR	Mon, Nov 18, 2019	41.40	41.96	41.33	41.71
6918	NYSE	NJR	Fri, Nov 15, 2019	41.50	41.90	41.28	41.48
6917	NYSE	NJR	Thu, Nov 14, 2019	41.43	41.70	41.41	41.50
6916	NYSE	NJR	Wed, Nov 13, 2019	40.57	41.45	40.57	41.39
6915	NYSE	NJR	Tue, Nov 12, 2019	40.62	40.90	40.32	40.61
6914	NYSE	NJR	Mon, Nov 11, 2019	41.07	41.35	40.55	40.66
6913	NYSE	NJR	Fri, Nov 8, 2019	41.06	41.42	40.92	41.06
6912	NYSE	NJR	Thu, Nov 7, 2019	41.95	42.11	40.86	41.27
6911	NYSE	NJR	Wed, Nov 6, 2019	42.20	42.64	41.81	42.09
6910	NYSE	NJR	Tue, Nov 5, 2019	41.97	42.28	41.80	42.17
6909	NYSE	NJR	Mon, Nov 4, 2019	43.27	43.48	41.96	42.20
6908	NYSE	NJR	Fri, Nov 1, 2019	43.61	43.98	43.14	43.34
6907	NYSE	NJR	Thu, Oct 31, 2019	43.89	44.10	43.44	43.60
6906	NYSE	NJR	Wed, Oct 30, 2019	43.78	44.20	43.61	43.86
6905	NYSE	NJR	Tue, Oct 29, 2019	43.71	43.98	43.54	43.86
6904	NYSE	NJR	Mon, Oct 28, 2019	44.07	44.60	43.72	43.76
6903	NYSE	NJR	Fri, Oct 25, 2019	44.24	44.34	43.88	44.23
6902	NYSE	NJR	Thu, Oct 24, 2019	44.24	44.53	43.87	44.16
6901	NYSE	NJR	Wed, Oct 23, 2019	44.40	44.59	44.18	44.26
6900	NYSE	NJR	Tue, Oct 22, 2019	43.82	44.43	43.76	44.14
6899	NYSE	NJR	Mon, Oct 21, 2019	43.96	44.10	43.69	43.82
6898	NYSE	NJR	Fri, Oct 18, 2019	43.42	44.05	43.25	43.79
6897	NYSE	NJR	Thu, Oct 17, 2019	43.15	43.75	43.06	43.55
6896	NYSE	NJR	Wed, Oct 16, 2019	43.20	43.37	42.70	43.12
6895	NYSE	NJR	Tue, Oct 15, 2019	43.64	43.99	43.07	43.23
6894	NYSE	NJR	Mon, Oct 14, 2019	43.95	44.42	43.54	43.68
6893	NYSE	NJR	Fri, Oct 11, 2019	43.75	44.61	43.67	43.73
6892	NYSE	NJR	Thu, Oct 10, 2019	43.52	43.83	42.75	43.67
6891	NYSE	NJR	Wed, Oct 9, 2019	43.36	43.62	43.02	43.50
6890	NYSE	NJR	Tue, Oct 8, 2019	43.45	43.55	42.82	43.14
6889	NYSE	NJR	Mon, Oct 7, 2019	43.30	43.90	43.01	43.57
6888	NYSE	NJR	Fri, Oct 4, 2019	43.37	43.66	42.82	43.49
6887	NYSE	NJR	Thu, Oct 3, 2019	43.13	43.59	42.74	43.40
6886	NYSE	NJR	Wed, Oct 2, 2019	44.53	44.54	43.12	43.26
6885	NYSE	NJR	Tue, Oct 1, 2019	45.32	45.79	44.50	44.51
6884	NYSE	NJR	Mon, Sep 30, 2019	44.82	45.40	44.82	45.22
6883	NYSE	NJR	Fri, Sep 27, 2019	45.32	45.40	44.77	45.01
6882	NYSE	NJR	Thu, Sep 26, 2019	45.53	45.63	45.00	45.13
6881	NYSE	NJR	Wed, Sep 25, 2019	45.05	45.73	44.99	45.43
6880	NYSE	NJR	Tue, Sep 24, 2019	45.08	45.56	44.85	45.01
6879	NYSE	NJR	Mon, Sep 23, 2019	44.66	45.22	44.27	44.99
6878	NYSE	NJR	Fri, Sep 20, 2019	44.42	44.98	44.32	44.36
6877	NYSE	NJR	Thu, Sep 19, 2019	44.84	44.92	44.41	44.47
6876	NYSE	NJR	Wed, Sep 18, 2019	44.96	45.05	44.48	44.56
6875	NYSE	NJR	Tue, Sep 17, 2019	44.67	45.03	44.44	44.67
6874	NYSE	NJR	Mon, Sep 16, 2019	45.07	45.42	44.68	44.78
6873	NYSE	NJR	Fri, Sep 13, 2019	45.03	45.51	44.68	45.10
6872	NYSE	NJR	Thu, Sep 12, 2019	45.67	45.67	44.89	45.08
6871	NYSE	NJR	Wed, Sep 11, 2019	43.88	45.37	43.55	45.35
6870	NYSE	NJR	Tue, Sep 10, 2019	43.88	44.30	43.69	43.82
6869	NYSE	NJR	Mon, Sep 9, 2019	45.10	45.10	43.82	43.89
6868	NYSE	NJR	Fri, Sep 6, 2019	46.31	46.31	45.20	45.21
6867	NYSE	NJR	Thu, Sep 5, 2019	45.74	46.36	45.58	46.08
6866	NYSE	NJR	Wed, Sep 4, 2019	46.05	46.25	45.60	45.88
6865	NYSE	NJR	Tue, Sep 3, 2019	45.66	46.03	45.44	45.82
6864	NYSE	NJR	Fri, Aug 30, 2019	45.43	45.92	45.21	45.74
6863	NYSE	NJR	Thu, Aug 29, 2019	44.96	45.46	44.96	45.44
6862	NYSE	NJR	Wed, Aug 28, 2019	44.57	44.96	44.47	44.74
6861	NYSE	NJR	Tue, Aug 27, 2019	45.15	45.37	44.50	44.52
6860	NYSE	NJR	Mon, Aug 26, 2019	44.24	44.85	44.10	44.80
6859	NYSE	NJR	Fri, Aug 23, 2019	45.12	45.27	43.90	44.01
6858	NYSE	NJR	Thu, Aug 22, 2019	45.09	45.39	44.67	45.09
6857	NYSE	NJR	Wed, Aug 21, 2019	44.82	45.11	44.66	45.06
6856	NYSE	NJR	Tue, Aug 20, 2019	45.22	45.30	44.76	44.81
6855	NYSE	NJR	Mon, Aug 19, 2019	45.24	45.55	44.82	45.14
6854	NYSE	NJR	Fri, Aug 16, 2019	44.45	45.34	44.25	45.22
6853	NYSE	NJR	Thu, Aug 15, 2019	44.38	44.87	44.06	44.39
6852	NYSE	NJR	Wed, Aug 14, 2019	44.75	44.96	44.19	44.35
6851	NYSE	NJR	Tue, Aug 13, 2019	44.83	45.62	44.61	44.88
6850	NYSE	NJR	Mon, Aug 12, 2019	45.53	45.85	44.78	44.92
6849	NYSE	NJR	Fri, Aug 9, 2019	46.29	46.58	45.27	45.45
6848	NYSE	NJR	Thu, Aug 8, 2019	45.63	46.28	45.10	46.27
6847	NYSE	NJR	Wed, Aug 7, 2019	46.07	46.42	45.25	45.65
6846	NYSE	NJR	Tue, Aug 6, 2019	47.47	48.23	45.54	46.24
6845	NYSE	NJR	Mon, Aug 5, 2019	49.65	49.75	47.20	47.75
6844	NYSE	NJR	Fri, Aug 2, 2019	50.05	50.46	49.74	49.84
6843	NYSE	NJR	Thu, Aug 1, 2019	49.80	50.56	49.61	50.14
6842	NYSE	NJR	Wed, Jul 31, 2019	50.03	50.62	49.76	49.87
6841	NYSE	NJR	Tue, Jul 30, 2019	49.75	50.33	49.68	50.02
6840	NYSE	NJR	Mon, Jul 29, 2019	50.11	50.54	49.78	49.97
6839	NYSE	NJR	Fri, Jul 26, 2019	49.48	50.27	49.48	50.12
6838	NYSE	NJR	Thu, Jul 25, 2019	49.66	50.04	49.47	49.51
6837	NYSE	NJR	Wed, Jul 24, 2019	49.79	49.79	48.97	49.66
6836	NYSE	NJR	Tue, Jul 23, 2019	49.48	49.72	48.98	49.65
6835	NYSE	NJR	Mon, Jul 22, 2019	50.06	50.22	49.19	49.33
6834	NYSE	NJR	Fri, Jul 19, 2019	50.27	50.48	49.81	49.84
6833	NYSE	NJR	Thu, Jul 18, 2019	49.96	50.36	49.56	50.36
6832	NYSE	NJR	Wed, Jul 17, 2019	49.79	50.16	49.73	50.02
6831	NYSE	NJR	Tue, Jul 16, 2019	49.53	49.80	49.38	49.63
6830	NYSE	NJR	Mon, Jul 15, 2019	49.85	49.97	49.43	49.59
6829	NYSE	NJR	Fri, Jul 12, 2019	49.92	49.96	49.52	49.75
6828	NYSE	NJR	Thu, Jul 11, 2019	49.76	50.03	49.39	50.01
6827	NYSE	NJR	Wed, Jul 10, 2019	50.06	50.07	49.57	49.58
6826	NYSE	NJR	Tue, Jul 9, 2019	49.52	49.95	49.20	49.92
6825	NYSE	NJR	Mon, Jul 8, 2019	49.87	50.04	49.27	49.66
6824	NYSE	NJR	Fri, Jul 5, 2019	49.60	49.91	49.01	49.88
6823	NYSE	NJR	Wed, Jul 3, 2019	49.68	50.08	49.36	50.02
6822	NYSE	NJR	Tue, Jul 2, 2019	49.39	49.96	49.17	49.57
6821	NYSE	NJR	Mon, Jul 1, 2019	49.91	49.98	48.95	49.28
6820	NYSE	NJR	Fri, Jun 28, 2019	49.84	50.31	49.64	49.77
6819	NYSE	NJR	Thu, Jun 27, 2019	49.53	49.97	49.22	49.92
6818	NYSE	NJR	Wed, Jun 26, 2019	50.50	50.57	49.43	49.43
6817	NYSE	NJR	Tue, Jun 25, 2019	50.48	51.05	50.48	50.67
6816	NYSE	NJR	Mon, Jun 24, 2019	51.15	51.20	50.51	50.51
6815	NYSE	NJR	Fri, Jun 21, 2019	50.47	51.15	50.47	51.13
6814	NYSE	NJR	Thu, Jun 20, 2019	51.02	51.10	50.44	50.80
6813	NYSE	NJR	Wed, Jun 19, 2019	49.87	50.92	49.81	50.86
6812	NYSE	NJR	Tue, Jun 18, 2019	50.22	50.30	49.73	50.00
6811	NYSE	NJR	Mon, Jun 17, 2019	49.90	50.08	49.55	49.89
6810	NYSE	NJR	Fri, Jun 14, 2019	49.63	50.15	49.51	49.86
6809	NYSE	NJR	Thu, Jun 13, 2019	49.73	49.96	49.59	49.61
6808	NYSE	NJR	Wed, Jun 12, 2019	48.74	49.53	48.65	49.53
6807	NYSE	NJR	Tue, Jun 11, 2019	48.57	48.86	48.10	48.47
6806	NYSE	NJR	Mon, Jun 10, 2019	48.68	49.07	48.26	48.50
6805	NYSE	NJR	Fri, Jun 7, 2019	49.03	49.53	48.88	48.89
6804	NYSE	NJR	Thu, Jun 6, 2019	48.69	48.83	48.16	48.72
6803	NYSE	NJR	Wed, Jun 5, 2019	48.09	48.67	47.93	48.60
6802	NYSE	NJR	Tue, Jun 4, 2019	48.32	48.32	47.28	48.05
6801	NYSE	NJR	Mon, Jun 3, 2019	47.61	48.29	47.32	48.22
6800	NYSE	NJR	Fri, May 31, 2019	46.76	47.51	46.49	47.45
6799	NYSE	NJR	Thu, May 30, 2019	47.25	47.54	46.34	46.76
6798	NYSE	NJR	Wed, May 29, 2019	47.94	48.07	47.08	47.23
6797	NYSE	NJR	Tue, May 28, 2019	48.74	48.90	47.99	47.99
6796	NYSE	NJR	Fri, May 24, 2019	48.64	49.00	48.56	48.65
6795	NYSE	NJR	Thu, May 23, 2019	48.87	48.87	48.27	48.58
6794	NYSE	NJR	Wed, May 22, 2019	49.21	49.21	48.83	48.94
6793	NYSE	NJR	Tue, May 21, 2019	49.17	49.52	48.72	49.04
6792	NYSE	NJR	Mon, May 20, 2019	49.69	49.92	49.03	49.18
6791	NYSE	NJR	Fri, May 17, 2019	49.66	50.24	49.65	49.81
6790	NYSE	NJR	Thu, May 16, 2019	49.45	50.19	49.39	49.85
6789	NYSE	NJR	Wed, May 15, 2019	49.51	49.81	49.35	49.57
6788	NYSE	NJR	Tue, May 14, 2019	49.78	49.79	49.29	49.50
6787	NYSE	NJR	Mon, May 13, 2019	49.33	49.95	49.22	49.89
6786	NYSE	NJR	Fri, May 10, 2019	48.87	49.76	48.53	49.74
6785	NYSE	NJR	Thu, May 9, 2019	49.29	49.61	48.62	48.89
6784	NYSE	NJR	Wed, May 8, 2019	50.05	50.25	49.20	49.26
6783	NYSE	NJR	Tue, May 7, 2019	50.27	50.65	49.63	50.03
6782	NYSE	NJR	Mon, May 6, 2019	50.58	50.76	50.00	50.36
6781	NYSE	NJR	Fri, May 3, 2019	49.76	50.96	49.08	50.67
6780	NYSE	NJR	Thu, May 2, 2019	49.25	49.94	49.15	49.49
6779	NYSE	NJR	Wed, May 1, 2019	50.02	50.16	49.44	49.56
6778	NYSE	NJR	Tue, Apr 30, 2019	49.81	50.25	49.57	50.08
6777	NYSE	NJR	Mon, Apr 29, 2019	49.70	49.73	49.07	49.71
6776	NYSE	NJR	Fri, Apr 26, 2019	49.68	50.07	49.55	49.61
6775	NYSE	NJR	Thu, Apr 25, 2019	48.91	49.73	48.91	49.51
6774	NYSE	NJR	Wed, Apr 24, 2019	48.73	49.43	48.73	49.20
6773	NYSE	NJR	Tue, Apr 23, 2019	48.61	48.93	48.55	48.66
6772	NYSE	NJR	Mon, Apr 22, 2019	48.66	48.82	48.31	48.50
6771	NYSE	NJR	Thu, Apr 18, 2019	48.86	49.16	48.72	48.80
6770	NYSE	NJR	Wed, Apr 17, 2019	49.00	49.08	48.71	48.76
6769	NYSE	NJR	Tue, Apr 16, 2019	49.40	49.69	48.96	49.00
6768	NYSE	NJR	Mon, Apr 15, 2019	49.33	49.69	49.20	49.39
6767	NYSE	NJR	Fri, Apr 12, 2019	48.99	49.30	48.67	49.25
6766	NYSE	NJR	Thu, Apr 11, 2019	48.78	49.08	48.60	49.06
6765	NYSE	NJR	Wed, Apr 10, 2019	48.66	49.25	48.66	48.76
6764	NYSE	NJR	Tue, Apr 9, 2019	49.06	49.06	48.48	48.62
6763	NYSE	NJR	Mon, Apr 8, 2019	49.49	49.49	48.89	48.93
6762	NYSE	NJR	Fri, Apr 5, 2019	49.14	49.68	48.97	49.68
6761	NYSE	NJR	Thu, Apr 4, 2019	49.28	49.54	48.88	49.17
6760	NYSE	NJR	Wed, Apr 3, 2019	49.03	49.25	48.49	49.08
6759	NYSE	NJR	Tue, Apr 2, 2019	49.63	49.63	48.75	48.98
6758	NYSE	NJR	Mon, Apr 1, 2019	49.82	49.85	49.06	49.49
6757	NYSE	NJR	Fri, Mar 29, 2019	49.84	50.09	49.58	49.79
6756	NYSE	NJR	Thu, Mar 28, 2019	50.02	50.25	49.51	49.81
6755	NYSE	NJR	Wed, Mar 27, 2019	50.23	50.42	49.77	49.97
6754	NYSE	NJR	Tue, Mar 26, 2019	50.14	50.53	49.30	50.24
6753	NYSE	NJR	Mon, Mar 25, 2019	49.67	50.32	49.45	50.13
6752	NYSE	NJR	Fri, Mar 22, 2019	49.78	50.30	49.69	49.71
6751	NYSE	NJR	Thu, Mar 21, 2019	48.98	49.76	48.67	49.71
6750	NYSE	NJR	Wed, Mar 20, 2019	49.22	49.64	48.75	49.15
6749	NYSE	NJR	Tue, Mar 19, 2019	49.81	49.81	49.06	49.31
6748	NYSE	NJR	Mon, Mar 18, 2019	49.85	50.22	49.60	49.86
6747	NYSE	NJR	Fri, Mar 15, 2019	50.34	50.34	49.46	49.85
6746	NYSE	NJR	Thu, Mar 14, 2019	50.08	50.21	49.65	49.72
6745	NYSE	NJR	Wed, Mar 13, 2019	50.16	50.52	49.73	50.11
6744	NYSE	NJR	Tue, Mar 12, 2019	50.12	50.54	49.88	50.21
6743	NYSE	NJR	Mon, Mar 11, 2019	49.49	50.15	49.41	50.14
6742	NYSE	NJR	Fri, Mar 8, 2019	49.21	49.63	49.17	49.45
6741	NYSE	NJR	Thu, Mar 7, 2019	48.96	49.61	48.88	49.11
6740	NYSE	NJR	Wed, Mar 6, 2019	48.81	48.98	48.33	48.73
6739	NYSE	NJR	Tue, Mar 5, 2019	49.00	49.41	48.80	48.81
6738	NYSE	NJR	Mon, Mar 4, 2019	49.02	49.28	48.48	49.15
6737	NYSE	NJR	Fri, Mar 1, 2019	48.43	49.04	48.19	48.86
6736	NYSE	NJR	Thu, Feb 28, 2019	48.28	48.77	48.01	48.40
6735	NYSE	NJR	Wed, Feb 27, 2019	47.77	48.47	47.14	48.32
6734	NYSE	NJR	Tue, Feb 26, 2019	48.32	48.55	47.97	48.00
6733	NYSE	NJR	Mon, Feb 25, 2019	48.54	48.88	47.42	48.22
6732	NYSE	NJR	Fri, Feb 22, 2019	48.25	48.92	48.13	48.64
6731	NYSE	NJR	Thu, Feb 21, 2019	47.24	48.20	47.03	48.12
6730	NYSE	NJR	Wed, Feb 20, 2019	46.92	47.50	46.76	47.33
6729	NYSE	NJR	Tue, Feb 19, 2019	46.75	47.34	46.70	46.99
6728	NYSE	NJR	Fri, Feb 15, 2019	46.37	47.13	46.37	46.73
6727	NYSE	NJR	Thu, Feb 14, 2019	46.26	46.65	46.10	46.34
6726	NYSE	NJR	Wed, Feb 13, 2019	45.45	46.23	45.35	46.16
6725	NYSE	NJR	Tue, Feb 12, 2019	45.36	45.92	45.05	45.62
6724	NYSE	NJR	Mon, Feb 11, 2019	45.85	46.10	45.01	45.35
6723	NYSE	NJR	Fri, Feb 8, 2019	45.88	46.28	45.70	45.95
6722	NYSE	NJR	Thu, Feb 7, 2019	45.46	46.11	45.08	46.08
6721	NYSE	NJR	Wed, Feb 6, 2019	46.27	46.80	44.88	45.26
6720	NYSE	NJR	Tue, Feb 5, 2019	47.97	48.34	47.63	47.95
6719	NYSE	NJR	Mon, Feb 4, 2019	47.87	48.11	47.18	47.91
6718	NYSE	NJR	Fri, Feb 1, 2019	48.16	48.57	47.50	48.10
6717	NYSE	NJR	Thu, Jan 31, 2019	47.66	48.63	47.42	48.50
6716	NYSE	NJR	Wed, Jan 30, 2019	46.97	47.84	46.78	47.60
6715	NYSE	NJR	Tue, Jan 29, 2019	47.40	47.50	46.88	47.04
6714	NYSE	NJR	Mon, Jan 28, 2019	47.00	47.28	46.53	47.12
6713	NYSE	NJR	Fri, Jan 25, 2019	47.66	47.83	46.96	47.10
6712	NYSE	NJR	Thu, Jan 24, 2019	47.74	48.05	47.27	47.87
6711	NYSE	NJR	Wed, Jan 23, 2019	47.08	47.64	46.95	47.61
6710	NYSE	NJR	Tue, Jan 22, 2019	46.99	47.32	46.62	47.17
6709	NYSE	NJR	Fri, Jan 18, 2019	46.29	47.10	46.25	46.90
6708	NYSE	NJR	Thu, Jan 17, 2019	45.38	46.36	45.10	46.30
6707	NYSE	NJR	Wed, Jan 16, 2019	44.78	45.51	44.69	45.46
6706	NYSE	NJR	Tue, Jan 15, 2019	44.12	45.04	44.12	44.85
6705	NYSE	NJR	Mon, Jan 14, 2019	44.64	44.75	43.96	44.11
6704	NYSE	NJR	Fri, Jan 11, 2019	45.44	45.44	44.31	44.86
6703	NYSE	NJR	Thu, Jan 10, 2019	44.46	45.28	44.18	45.18
6702	NYSE	NJR	Wed, Jan 9, 2019	45.54	45.86	44.05	44.34
6701	NYSE	NJR	Tue, Jan 8, 2019	44.48	45.66	44.22	45.63
6700	NYSE	NJR	Mon, Jan 7, 2019	44.10	44.82	43.92	44.22
6699	NYSE	NJR	Fri, Jan 4, 2019	44.25	45.26	44.10	45.26
6698	NYSE	NJR	Thu, Jan 3, 2019	44.57	45.07	44.25	44.32
6697	NYSE	NJR	Wed, Jan 2, 2019	45.50	45.50	44.19	44.50
6696	NYSE	NJR	Mon, Dec 31, 2018	45.51	45.76	44.91	45.67
6695	NYSE	NJR	Fri, Dec 28, 2018	45.50	45.95	44.88	45.35
6694	NYSE	NJR	Thu, Dec 27, 2018	44.62	45.34	43.71	45.33
6693	NYSE	NJR	Wed, Dec 26, 2018	44.27	45.00	43.51	44.65
6692	NYSE	NJR	Mon, Dec 24, 2018	47.69	47.99	44.21	44.22
6691	NYSE	NJR	Fri, Dec 21, 2018	48.19	49.31	47.49	47.68
6690	NYSE	NJR	Thu, Dec 20, 2018	47.95	48.89	47.25	48.38
6689	NYSE	NJR	Wed, Dec 19, 2018	48.00	48.86	47.33	47.90
6688	NYSE	NJR	Tue, Dec 18, 2018	48.17	48.96	47.64	47.72
6687	NYSE	NJR	Mon, Dec 17, 2018	50.27	50.46	47.81	48.07
6686	NYSE	NJR	Fri, Dec 14, 2018	50.55	50.62	49.98	50.21
6685	NYSE	NJR	Thu, Dec 13, 2018	50.56	50.91	50.36	50.54
6684	NYSE	NJR	Wed, Dec 12, 2018	50.83	51.57	49.94	50.50
6683	NYSE	NJR	Tue, Dec 11, 2018	50.30	50.96	50.07	50.67
6682	NYSE	NJR	Mon, Dec 10, 2018	49.66	50.35	48.89	50.16
6681	NYSE	NJR	Fri, Dec 7, 2018	49.34	49.87	48.84	49.72
6680	NYSE	NJR	Thu, Dec 6, 2018	48.56	49.23	47.85	49.20
6679	NYSE	NJR	Tue, Dec 4, 2018	49.19	49.55	48.29	48.43
6678	NYSE	NJR	Mon, Dec 3, 2018	48.70	48.99	47.74	48.95
6677	NYSE	NJR	Fri, Nov 30, 2018	47.30	48.65	47.20	48.53
6676	NYSE	NJR	Thu, Nov 29, 2018	47.62	47.64	46.72	47.30
6675	NYSE	NJR	Wed, Nov 28, 2018	48.04	48.42	47.40	47.57
6674	NYSE	NJR	Tue, Nov 27, 2018	48.02	48.33	47.74	48.18
6673	NYSE	NJR	Mon, Nov 26, 2018	47.98	48.40	47.52	48.24
6672	NYSE	NJR	Fri, Nov 23, 2018	47.97	48.44	47.52	47.93
6671	NYSE	NJR	Wed, Nov 21, 2018	49.00	49.06	47.72	47.85
6670	NYSE	NJR	Tue, Nov 20, 2018	51.00	51.83	49.00	49.03
6669	NYSE	NJR	Mon, Nov 19, 2018	49.73	50.43	49.53	50.18
6668	NYSE	NJR	Fri, Nov 16, 2018	48.80	49.83	48.65	49.77
6667	NYSE	NJR	Thu, Nov 15, 2018	47.98	48.60	47.29	48.57
6666	NYSE	NJR	Wed, Nov 14, 2018	48.04	48.29	47.43	47.98
6665	NYSE	NJR	Tue, Nov 13, 2018	47.76	48.32	47.30	47.98
6664	NYSE	NJR	Mon, Nov 12, 2018	47.40	48.61	47.40	47.71
6663	NYSE	NJR	Fri, Nov 9, 2018	46.99	47.79	46.69	47.50
6662	NYSE	NJR	Thu, Nov 8, 2018	47.28	47.42	46.63	47.11
6661	NYSE	NJR	Wed, Nov 7, 2018	47.00	47.32	46.22	47.23
6660	NYSE	NJR	Tue, Nov 6, 2018	45.99	46.93	45.99	46.77
6659	NYSE	NJR	Mon, Nov 5, 2018	45.32	46.34	45.32	46.04
6658	NYSE	NJR	Fri, Nov 2, 2018	45.28	45.48	44.54	45.18
6657	NYSE	NJR	Thu, Nov 1, 2018	45.16	45.28	44.62	45.19
6656	NYSE	NJR	Wed, Oct 31, 2018	46.28	46.28	44.97	45.10
6655	NYSE	NJR	Tue, Oct 30, 2018	45.69	46.39	45.51	46.35
6654	NYSE	NJR	Mon, Oct 29, 2018	45.20	46.14	45.08	45.53
6653	NYSE	NJR	Fri, Oct 26, 2018	46.13	46.13	44.73	45.01
6652	NYSE	NJR	Thu, Oct 25, 2018	46.66	46.86	45.77	46.00
6651	NYSE	NJR	Wed, Oct 24, 2018	46.18	47.42	46.03	46.86
6650	NYSE	NJR	Tue, Oct 23, 2018	46.42	46.45	45.68	46.03
6649	NYSE	NJR	Mon, Oct 22, 2018	46.76	47.10	46.38	46.42
6648	NYSE	NJR	Fri, Oct 19, 2018	45.82	46.95	45.67	46.66
6647	NYSE	NJR	Thu, Oct 18, 2018	45.79	46.32	45.73	45.94
6646	NYSE	NJR	Wed, Oct 17, 2018	45.76	45.97	45.32	45.84
6645	NYSE	NJR	Tue, Oct 16, 2018	44.95	46.07	44.62	45.94
6644	NYSE	NJR	Mon, Oct 15, 2018	44.58	45.20	44.31	44.90
6643	NYSE	NJR	Fri, Oct 12, 2018	45.65	45.88	44.16	44.54
6642	NYSE	NJR	Thu, Oct 11, 2018	47.03	47.03	45.45	45.50
6641	NYSE	NJR	Wed, Oct 10, 2018	46.85	47.93	46.77	47.03
6640	NYSE	NJR	Tue, Oct 9, 2018	46.90	47.57	46.60	47.04
6639	NYSE	NJR	Mon, Oct 8, 2018	46.10	47.00	45.91	46.91
6638	NYSE	NJR	Fri, Oct 5, 2018	45.39	46.21	45.14	45.94
6637	NYSE	NJR	Thu, Oct 4, 2018	45.55	45.56	44.80	45.41
6636	NYSE	NJR	Wed, Oct 3, 2018	45.81	46.10	45.45	45.78
6635	NYSE	NJR	Tue, Oct 2, 2018	45.50	46.09	45.27	45.80
6634	NYSE	NJR	Mon, Oct 1, 2018	46.10	46.21	45.25	45.42
6633	NYSE	NJR	Fri, Sep 28, 2018	45.15	46.30	44.95	46.10
6632	NYSE	NJR	Thu, Sep 27, 2018	44.65	45.30	44.55	45.15
6631	NYSE	NJR	Wed, Sep 26, 2018	45.70	45.80	44.45	44.50
6630	NYSE	NJR	Tue, Sep 25, 2018	46.30	46.30	45.45	45.55
6629	NYSE	NJR	Mon, Sep 24, 2018	46.65	46.90	45.90	46.20
6628	NYSE	NJR	Fri, Sep 21, 2018	45.85	46.90	45.85	46.65
6627	NYSE	NJR	Thu, Sep 20, 2018	45.90	46.40	45.65	46.20
6626	NYSE	NJR	Wed, Sep 19, 2018	47.50	47.50	45.50	45.76
6625	NYSE	NJR	Tue, Sep 18, 2018	47.40	47.75	47.10	47.45
6624	NYSE	NJR	Mon, Sep 17, 2018	47.50	47.85	47.20	47.40
6623	NYSE	NJR	Fri, Sep 14, 2018	47.45	47.68	47.10	47.40
6622	NYSE	NJR	Thu, Sep 13, 2018	47.15	47.65	46.82	47.55
6621	NYSE	NJR	Wed, Sep 12, 2018	46.85	47.28	46.65	47.15
6620	NYSE	NJR	Tue, Sep 11, 2018	46.30	46.80	46.20	46.70
6619	NYSE	NJR	Mon, Sep 10, 2018	45.95	46.70	45.95	46.05
6618	NYSE	NJR	Fri, Sep 7, 2018	46.65	47.00	46.55	46.75
6617	NYSE	NJR	Thu, Sep 6, 2018	46.50	47.03	46.50	46.85
6616	NYSE	NJR	Wed, Sep 5, 2018	45.85	46.53	45.80	46.40
6615	NYSE	NJR	Tue, Sep 4, 2018	45.55	46.35	45.40	45.90
6614	NYSE	NJR	Fri, Aug 31, 2018	45.80	46.00	45.50	45.60
6613	NYSE	NJR	Thu, Aug 30, 2018	45.85	45.95	45.45	45.75
6612	NYSE	NJR	Wed, Aug 29, 2018	45.30	45.75	45.30	45.65
6611	NYSE	NJR	Tue, Aug 28, 2018	45.40	45.45	44.95	45.15
6610	NYSE	NJR	Mon, Aug 27, 2018	45.95	45.95	45.15	45.30
6609	NYSE	NJR	Fri, Aug 24, 2018	46.05	46.15	45.65	45.90
6608	NYSE	NJR	Thu, Aug 23, 2018	46.05	46.40	45.88	46.00
6607	NYSE	NJR	Wed, Aug 22, 2018	46.25	46.35	45.85	45.95
6606	NYSE	NJR	Tue, Aug 21, 2018	46.65	46.65	46.25	46.35
6605	NYSE	NJR	Mon, Aug 20, 2018	47.10	47.25	46.55	46.60
6604	NYSE	NJR	Fri, Aug 17, 2018	46.95	47.30	46.80	46.95
6603	NYSE	NJR	Thu, Aug 16, 2018	46.10	47.08	45.85	46.90
6602	NYSE	NJR	Wed, Aug 15, 2018	46.35	46.80	45.70	46.00
6601	NYSE	NJR	Tue, Aug 14, 2018	45.65	46.45	45.65	46.20
6600	NYSE	NJR	Mon, Aug 13, 2018	45.55	45.85	45.30	45.60
6599	NYSE	NJR	Fri, Aug 10, 2018	46.30	46.90	45.45	45.55
6598	NYSE	NJR	Thu, Aug 9, 2018	46.30	46.55	46.00	46.35
6597	NYSE	NJR	Wed, Aug 8, 2018	46.05	46.15	45.10	46.00
6596	NYSE	NJR	Tue, Aug 7, 2018	45.10	46.30	44.75	46.05
6595	NYSE	NJR	Mon, Aug 6, 2018	45.80	46.33	45.75	46.05
6594	NYSE	NJR	Fri, Aug 3, 2018	45.95	46.05	45.60	45.75
6593	NYSE	NJR	Thu, Aug 2, 2018	45.35	45.95	45.25	45.75
6592	NYSE	NJR	Wed, Aug 1, 2018	46.25	46.25	45.05	45.45
6591	NYSE	NJR	Tue, Jul 31, 2018	45.55	46.45	45.05	46.25
6590	NYSE	NJR	Mon, Jul 30, 2018	45.15	45.70	44.85	45.30
6589	NYSE	NJR	Fri, Jul 27, 2018	45.75	46.00	45.05	45.25
6588	NYSE	NJR	Thu, Jul 26, 2018	45.65	46.20	45.63	45.80
6587	NYSE	NJR	Wed, Jul 25, 2018	45.70	46.08	45.40	45.40
6586	NYSE	NJR	Tue, Jul 24, 2018	45.60	45.85	44.95	45.75
6585	NYSE	NJR	Mon, Jul 23, 2018	45.75	45.80	45.15	45.60
6584	NYSE	NJR	Fri, Jul 20, 2018	45.85	45.95	45.18	45.60
6583	NYSE	NJR	Thu, Jul 19, 2018	45.20	46.10	45.20	45.85
6582	NYSE	NJR	Wed, Jul 18, 2018	45.55	45.55	44.75	45.25
6581	NYSE	NJR	Tue, Jul 17, 2018	45.85	45.90	45.40	45.60
6580	NYSE	NJR	Mon, Jul 16, 2018	45.95	46.15	45.25	45.85
6579	NYSE	NJR	Fri, Jul 13, 2018	46.25	46.55	45.80	45.95
6578	NYSE	NJR	Thu, Jul 12, 2018	46.45	46.45	45.80	46.25
6577	NYSE	NJR	Wed, Jul 11, 2018	46.85	47.20	46.25	46.35
6576	NYSE	NJR	Tue, Jul 10, 2018	46.20	47.05	45.90	46.90
6575	NYSE	NJR	Mon, Jul 9, 2018	47.30	47.30	46.15	46.25
6574	NYSE	NJR	Fri, Jul 6, 2018	46.90	47.60	46.80	47.30
6573	NYSE	NJR	Thu, Jul 5, 2018	45.85	47.00	45.55	46.80
6572	NYSE	NJR	Tue, Jul 3, 2018	45.45	46.10	45.23	45.70
6571	NYSE	NJR	Mon, Jul 2, 2018	44.65	45.70	44.65	45.40
6570	NYSE	NJR	Fri, Jun 29, 2018	45.00	45.20	44.70	44.75
6569	NYSE	NJR	Thu, Jun 28, 2018	44.65	45.20	44.55	45.00
6568	NYSE	NJR	Wed, Jun 27, 2018	44.45	44.70	43.99	44.55
6567	NYSE	NJR	Tue, Jun 26, 2018	44.70	44.95	44.25	44.40
6566	NYSE	NJR	Mon, Jun 25, 2018	44.35	44.95	44.35	44.85
6565	NYSE	NJR	Fri, Jun 22, 2018	44.30	44.75	44.05	44.35
6564	NYSE	NJR	Thu, Jun 21, 2018	44.00	44.35	43.80	44.05
6563	NYSE	NJR	Wed, Jun 20, 2018	43.90	44.15	43.70	44.05
6562	NYSE	NJR	Tue, Jun 19, 2018	43.10	44.10	43.10	43.90
6561	NYSE	NJR	Mon, Jun 18, 2018	42.35	43.05	42.30	43.00
6560	NYSE	NJR	Fri, Jun 15, 2018	42.35	42.50	41.20	42.45
6559	NYSE	NJR	Thu, Jun 14, 2018	40.85	41.43	40.80	41.35
6558	NYSE	NJR	Wed, Jun 13, 2018	40.75	41.25	40.65	40.63
6557	NYSE	NJR	Tue, Jun 12, 2018	40.45	40.98	40.45	40.70
6556	NYSE	NJR	Mon, Jun 11, 2018	40.75	41.05	40.28	40.50
6555	NYSE	NJR	Fri, Jun 8, 2018	41.10	41.30	40.75	40.80
6554	NYSE	NJR	Thu, Jun 7, 2018	40.95	41.30	40.75	41.05
6553	NYSE	NJR	Wed, Jun 6, 2018	42.15	42.30	40.80	41.00
6552	NYSE	NJR	Tue, Jun 5, 2018	43.30	43.35	42.15	42.25
6551	NYSE	NJR	Mon, Jun 4, 2018	44.05	44.05	43.45	43.60
6550	NYSE	NJR	Fri, Jun 1, 2018	44.55	44.55	43.50	43.95
6549	NYSE	NJR	Thu, May 31, 2018	44.80	44.95	44.25	44.40
6548	NYSE	NJR	Wed, May 30, 2018	44.20	45.13	44.20	44.75
6547	NYSE	NJR	Tue, May 29, 2018	43.80	44.40	43.60	44.10
6546	NYSE	NJR	Fri, May 25, 2018	43.85	43.95	43.63	43.90
6545	NYSE	NJR	Thu, May 24, 2018	43.65	43.98	43.40	43.80
6544	NYSE	NJR	Wed, May 23, 2018	43.35	43.70	43.13	43.65
6543	NYSE	NJR	Tue, May 22, 2018	43.25	43.55	43.05	43.25
6542	NYSE	NJR	Mon, May 21, 2018	42.95	43.35	42.60	43.20
6541	NYSE	NJR	Fri, May 18, 2018	43.15	43.25	42.70	42.80
6540	NYSE	NJR	Thu, May 17, 2018	43.10	43.25	42.70	42.90
6539	NYSE	NJR	Wed, May 16, 2018	43.30	43.35	42.70	43.00
6538	NYSE	NJR	Tue, May 15, 2018	43.30	43.60	42.85	43.15
6537	NYSE	NJR	Mon, May 14, 2018	43.95	43.95	43.20	43.50
6536	NYSE	NJR	Fri, May 11, 2018	43.75	43.85	43.55	43.85
6535	NYSE	NJR	Thu, May 10, 2018	43.15	43.70	42.90	43.65
6534	NYSE	NJR	Wed, May 9, 2018	42.95	43.10	42.45	42.90
6533	NYSE	NJR	Tue, May 8, 2018	42.75	43.00	42.15	43.00
6532	NYSE	NJR	Mon, May 7, 2018	42.80	43.55	42.60	42.85
6531	NYSE	NJR	Fri, May 4, 2018	41.80	42.93	41.55	42.60
6530	NYSE	NJR	Thu, May 3, 2018	41.55	41.95	41.15	41.75
6529	NYSE	NJR	Wed, May 2, 2018	41.60	41.73	41.05	41.70
6528	NYSE	NJR	Tue, May 1, 2018	41.40	41.75	40.95	41.65
6527	NYSE	NJR	Mon, Apr 30, 2018	41.60	41.80	41.18	41.35
6526	NYSE	NJR	Fri, Apr 27, 2018	41.40	41.93	41.30	41.60
6525	NYSE	NJR	Thu, Apr 26, 2018	41.10	41.65	40.95	41.45
6524	NYSE	NJR	Wed, Apr 25, 2018	41.05	41.23	40.78	41.05
6523	NYSE	NJR	Tue, Apr 24, 2018	40.75	41.23	40.35	41.15
6522	NYSE	NJR	Mon, Apr 23, 2018	40.55	40.85	40.25	40.60
6521	NYSE	NJR	Fri, Apr 20, 2018	40.25	40.50	40.15	40.35
6520	NYSE	NJR	Thu, Apr 19, 2018	40.10	40.25	39.80	40.20
6519	NYSE	NJR	Wed, Apr 18, 2018	40.65	41.05	40.05	40.15
6518	NYSE	NJR	Tue, Apr 17, 2018	40.95	41.28	40.55	40.55
6517	NYSE	NJR	Mon, Apr 16, 2018	40.30	41.10	40.30	40.80
6516	NYSE	NJR	Fri, Apr 13, 2018	40.00	40.30	39.75	40.20
6515	NYSE	NJR	Thu, Apr 12, 2018	40.55	40.70	39.80	39.85
6514	NYSE	NJR	Wed, Apr 11, 2018	40.15	40.65	40.05	40.55
6513	NYSE	NJR	Tue, Apr 10, 2018	40.60	40.62	40.00	40.20
6512	NYSE	NJR	Mon, Apr 9, 2018	40.75	40.95	40.40	40.50
6511	NYSE	NJR	Fri, Apr 6, 2018	40.90	41.08	40.35	40.60
6510	NYSE	NJR	Thu, Apr 5, 2018	40.30	41.00	39.80	40.85
6509	NYSE	NJR	Wed, Apr 4, 2018	39.95	40.50	39.80	40.25
6508	NYSE	NJR	Tue, Apr 3, 2018	39.50	40.35	39.35	40.10
6507	NYSE	NJR	Mon, Apr 2, 2018	40.00	40.40	39.15	39.45
6506	NYSE	NJR	Thu, Mar 29, 2018	39.90	40.40	39.90	40.10
6505	NYSE	NJR	Wed, Mar 28, 2018	39.35	39.95	39.00	39.80
6504	NYSE	NJR	Tue, Mar 27, 2018	38.90	39.75	38.55	39.25
6503	NYSE	NJR	Mon, Mar 26, 2018	38.45	38.86	38.15	38.80
6502	NYSE	NJR	Fri, Mar 23, 2018	39.15	39.45	38.05	38.15
6501	NYSE	NJR	Thu, Mar 22, 2018	39.15	40.05	39.05	39.10
6500	NYSE	NJR	Wed, Mar 21, 2018	39.20	39.95	38.95	39.20
6499	NYSE	NJR	Tue, Mar 20, 2018	39.80	40.05	38.95	39.05
6498	NYSE	NJR	Mon, Mar 19, 2018	40.05	40.05	39.43	39.85
6497	NYSE	NJR	Fri, Mar 16, 2018	39.60	40.10	39.25	40.05
6496	NYSE	NJR	Thu, Mar 15, 2018	39.40	39.75	39.28	39.45
6495	NYSE	NJR	Wed, Mar 14, 2018	39.55	39.90	39.25	39.55
6494	NYSE	NJR	Tue, Mar 13, 2018	39.95	40.20	39.45	39.43
6493	NYSE	NJR	Mon, Mar 12, 2018	39.45	39.90	39.35	39.85
6492	NYSE	NJR	Fri, Mar 9, 2018	39.10	39.65	38.70	39.50
6491	NYSE	NJR	Thu, Mar 8, 2018	39.35	39.45	38.90	39.05
6490	NYSE	NJR	Wed, Mar 7, 2018	39.05	39.35	38.80	39.15
6489	NYSE	NJR	Tue, Mar 6, 2018	39.10	39.23	38.50	39.05
6488	NYSE	NJR	Mon, Mar 5, 2018	38.00	39.28	37.90	39.20
6487	NYSE	NJR	Fri, Mar 2, 2018	38.10	38.40	37.65	38.05
6486	NYSE	NJR	Thu, Mar 1, 2018	38.10	38.80	38.00	38.15
6485	NYSE	NJR	Wed, Feb 28, 2018	38.85	39.05	38.05	38.10
6484	NYSE	NJR	Tue, Feb 27, 2018	39.50	40.25	38.80	38.80
6483	NYSE	NJR	Mon, Feb 26, 2018	39.60	39.75	39.05	39.50
6482	NYSE	NJR	Fri, Feb 23, 2018	38.25	39.60	38.20	39.60
6481	NYSE	NJR	Thu, Feb 22, 2018	38.05	38.50	37.65	38.05
6480	NYSE	NJR	Wed, Feb 21, 2018	38.35	39.15	37.95	38.00
6479	NYSE	NJR	Tue, Feb 20, 2018	39.00	39.20	38.00	38.30
6478	NYSE	NJR	Fri, Feb 16, 2018	38.60	39.45	38.60	39.25
6477	NYSE	NJR	Thu, Feb 15, 2018	38.40	39.05	38.15	38.65
6476	NYSE	NJR	Wed, Feb 14, 2018	37.90	38.63	37.70	38.20
6475	NYSE	NJR	Tue, Feb 13, 2018	38.20	38.48	37.35	38.20
6474	NYSE	NJR	Mon, Feb 12, 2018	37.90	38.60	37.65	38.25
6473	NYSE	NJR	Fri, Feb 9, 2018	36.45	38.13	36.33	37.90
6472	NYSE	NJR	Thu, Feb 8, 2018	38.15	38.15	36.20	36.25
6471	NYSE	NJR	Wed, Feb 7, 2018	36.75	37.40	36.40	36.70
6470	NYSE	NJR	Tue, Feb 6, 2018	36.40	37.00	35.55	36.75
6469	NYSE	NJR	Mon, Feb 5, 2018	38.20	38.60	36.90	36.90
6468	NYSE	NJR	Fri, Feb 2, 2018	38.05	38.80	38.00	38.30
6467	NYSE	NJR	Thu, Feb 1, 2018	38.85	39.15	38.25	38.30
6466	NYSE	NJR	Wed, Jan 31, 2018	39.20	39.40	38.55	38.80
6465	NYSE	NJR	Tue, Jan 30, 2018	39.00	39.55	39.00	39.05
6464	NYSE	NJR	Mon, Jan 29, 2018	39.20	39.50	39.05	39.10
6463	NYSE	NJR	Fri, Jan 26, 2018	40.00	40.10	39.30	39.50
6462	NYSE	NJR	Thu, Jan 25, 2018	39.20	40.05	39.15	40.05
6461	NYSE	NJR	Wed, Jan 24, 2018	39.55	39.80	39.05	39.05
6460	NYSE	NJR	Tue, Jan 23, 2018	38.90	39.68	38.80	39.45
6459	NYSE	NJR	Mon, Jan 22, 2018	39.05	39.20	38.80	38.90
6458	NYSE	NJR	Fri, Jan 19, 2018	38.85	39.40	38.80	38.95
6457	NYSE	NJR	Thu, Jan 18, 2018	39.65	39.75	38.85	38.85
6456	NYSE	NJR	Wed, Jan 17, 2018	39.60	40.01	39.45	39.75
6455	NYSE	NJR	Tue, Jan 16, 2018	39.45	39.90	39.40	39.50
6454	NYSE	NJR	Fri, Jan 12, 2018	39.45	39.95	39.35	39.45
6453	NYSE	NJR	Thu, Jan 11, 2018	39.40	39.85	39.33	39.55
6452	NYSE	NJR	Wed, Jan 10, 2018	39.55	39.83	39.08	39.45
6451	NYSE	NJR	Tue, Jan 9, 2018	40.10	40.15	39.70	39.85
6450	NYSE	NJR	Mon, Jan 8, 2018	39.40	40.40	39.25	40.20
6449	NYSE	NJR	Fri, Jan 5, 2018	39.65	39.70	38.90	39.40
6448	NYSE	NJR	Thu, Jan 4, 2018	39.30	39.85	39.30	39.60
6447	NYSE	NJR	Wed, Jan 3, 2018	39.70	40.10	39.33	39.40
6446	NYSE	NJR	Tue, Jan 2, 2018	40.30	40.40	39.70	39.85
6445	NYSE	NJR	Fri, Dec 29, 2017	39.65	40.35	39.65	40.20
6444	NYSE	NJR	Thu, Dec 28, 2017	39.35	39.75	39.10	39.70
6443	NYSE	NJR	Wed, Dec 27, 2017	38.75	39.35	38.60	39.25
6442	NYSE	NJR	Tue, Dec 26, 2017	38.80	39.00	38.60	38.65
6441	NYSE	NJR	Fri, Dec 22, 2017	38.95	38.95	38.75	38.75
6440	NYSE	NJR	Thu, Dec 21, 2017	39.15	39.50	38.71	38.80
6439	NYSE	NJR	Wed, Dec 20, 2017	39.40	39.80	39.25	39.45
6438	NYSE	NJR	Tue, Dec 19, 2017	40.25	40.35	39.15	39.25
6437	NYSE	NJR	Mon, Dec 18, 2017	40.90	41.30	40.15	40.30
6436	NYSE	NJR	Fri, Dec 15, 2017	40.60	41.35	40.40	40.95
6435	NYSE	NJR	Thu, Dec 14, 2017	41.35	41.40	40.33	40.45
6434	NYSE	NJR	Wed, Dec 13, 2017	42.15	42.35	41.65	41.48
6433	NYSE	NJR	Tue, Dec 12, 2017	43.10	43.20	42.10	42.10
6432	NYSE	NJR	Mon, Dec 11, 2017	43.55	43.70	42.85	43.20
6431	NYSE	NJR	Fri, Dec 8, 2017	43.55	43.70	43.20	43.60
6430	NYSE	NJR	Thu, Dec 7, 2017	43.35	43.55	43.15	43.55
6429	NYSE	NJR	Wed, Dec 6, 2017	43.25	43.85	43.25	43.55
6428	NYSE	NJR	Tue, Dec 5, 2017	44.25	44.30	43.30	43.30
6427	NYSE	NJR	Mon, Dec 4, 2017	44.55	45.40	44.28	44.30
6426	NYSE	NJR	Fri, Dec 1, 2017	44.60	44.75	43.70	44.35
6425	NYSE	NJR	Thu, Nov 30, 2017	44.25	44.90	44.25	44.60
6424	NYSE	NJR	Wed, Nov 29, 2017	43.70	44.90	43.70	44.30
6423	NYSE	NJR	Tue, Nov 28, 2017	43.20	43.95	43.10	43.85
6422	NYSE	NJR	Mon, Nov 27, 2017	42.50	43.50	42.35	43.20
6421	NYSE	NJR	Fri, Nov 24, 2017	43.60	43.60	42.50	42.55
6420	NYSE	NJR	Wed, Nov 22, 2017	44.50	44.55	43.30	43.60
6419	NYSE	NJR	Tue, Nov 21, 2017	44.60	44.70	43.60	43.80
6418	NYSE	NJR	Mon, Nov 20, 2017	44.90	44.90	44.15	44.30
6417	NYSE	NJR	Fri, Nov 17, 2017	44.80	45.10	44.13	44.75
6416	NYSE	NJR	Thu, Nov 16, 2017	44.95	45.25	44.60	45.00
6415	NYSE	NJR	Wed, Nov 15, 2017	45.05	45.45	44.65	44.95
6414	NYSE	NJR	Tue, Nov 14, 2017	44.15	45.08	44.05	45.00
6413	NYSE	NJR	Mon, Nov 13, 2017	43.70	44.35	43.45	44.30
6412	NYSE	NJR	Fri, Nov 10, 2017	43.80	43.98	43.50	43.80
6411	NYSE	NJR	Thu, Nov 9, 2017	43.95	44.15	43.65	43.95
6410	NYSE	NJR	Wed, Nov 8, 2017	44.05	44.30	43.35	44.05
6409	NYSE	NJR	Tue, Nov 7, 2017	43.95	44.50	43.95	44.30
6408	NYSE	NJR	Mon, Nov 6, 2017	44.10	44.30	43.70	44.00
6407	NYSE	NJR	Fri, Nov 3, 2017	44.15	44.35	43.85	44.05
6406	NYSE	NJR	Thu, Nov 2, 2017	44.10	44.85	43.80	44.15
6405	NYSE	NJR	Wed, Nov 1, 2017	44.70	44.80	43.85	44.10
6404	NYSE	NJR	Tue, Oct 31, 2017	44.05	44.65	43.95	44.45
6403	NYSE	NJR	Mon, Oct 30, 2017	44.05	44.45	43.75	44.10
6402	NYSE	NJR	Fri, Oct 27, 2017	43.25	44.30	43.10	44.25
6401	NYSE	NJR	Thu, Oct 26, 2017	43.45	43.75	43.00	43.25
6400	NYSE	NJR	Wed, Oct 25, 2017	43.05	43.60	42.55	43.35
6399	NYSE	NJR	Tue, Oct 24, 2017	43.75	43.95	43.00	43.35
6398	NYSE	NJR	Mon, Oct 23, 2017	43.90	43.95	43.40	43.75
6397	NYSE	NJR	Fri, Oct 20, 2017	43.95	44.05	43.40	43.75
6396	NYSE	NJR	Thu, Oct 19, 2017	43.65	44.00	43.25	43.85
6395	NYSE	NJR	Wed, Oct 18, 2017	43.25	43.95	43.15	43.80
6394	NYSE	NJR	Tue, Oct 17, 2017	42.90	43.50	42.90	43.25
6393	NYSE	NJR	Mon, Oct 16, 2017	43.40	43.50	42.83	42.95
6392	NYSE	NJR	Fri, Oct 13, 2017	43.90	44.10	43.25	43.30
6391	NYSE	NJR	Thu, Oct 12, 2017	43.40	43.95	43.40	43.75
6390	NYSE	NJR	Wed, Oct 11, 2017	43.30	43.75	43.25	43.40
6389	NYSE	NJR	Tue, Oct 10, 2017	43.00	43.35	42.75	43.30
6388	NYSE	NJR	Mon, Oct 9, 2017	42.75	43.05	42.70	42.85
6387	NYSE	NJR	Fri, Oct 6, 2017	42.80	43.08	42.55	42.80
6386	NYSE	NJR	Thu, Oct 5, 2017	42.75	43.13	42.45	43.10
6385	NYSE	NJR	Wed, Oct 4, 2017	42.75	42.85	42.40	42.70
6384	NYSE	NJR	Tue, Oct 3, 2017	42.65	42.93	42.33	42.85
6383	NYSE	NJR	Mon, Oct 2, 2017	42.15	42.65	41.90	42.60
6382	NYSE	NJR	Fri, Sep 29, 2017	42.30	42.55	42.05	42.15
6381	NYSE	NJR	Thu, Sep 28, 2017	42.30	42.60	42.00	42.30
6380	NYSE	NJR	Wed, Sep 27, 2017	42.10	42.55	41.70	42.45
6379	NYSE	NJR	Tue, Sep 26, 2017	41.95	42.70	41.80	42.30
6378	NYSE	NJR	Mon, Sep 25, 2017	41.55	42.15	41.45	42.00
6377	NYSE	NJR	Fri, Sep 22, 2017	41.90	41.95	41.45	41.65
6376	NYSE	NJR	Thu, Sep 21, 2017	41.95	42.15	41.68	41.70
6375	NYSE	NJR	Wed, Sep 20, 2017	42.60	42.70	42.00	41.93
6374	NYSE	NJR	Tue, Sep 19, 2017	42.70	43.00	42.40	42.55
6373	NYSE	NJR	Mon, Sep 18, 2017	43.20	43.25	42.50	42.70
6372	NYSE	NJR	Fri, Sep 15, 2017	43.35	43.35	42.75	43.15
6371	NYSE	NJR	Thu, Sep 14, 2017	42.65	43.35	42.55	43.25
6370	NYSE	NJR	Wed, Sep 13, 2017	43.10	43.15	42.70	42.70
6369	NYSE	NJR	Tue, Sep 12, 2017	43.75	43.85	42.90	43.30
6368	NYSE	NJR	Mon, Sep 11, 2017	43.10	43.80	43.10	43.75
6367	NYSE	NJR	Fri, Sep 8, 2017	42.80	43.35	42.74	43.25
6366	NYSE	NJR	Thu, Sep 7, 2017	43.25	43.30	42.75	42.95
6365	NYSE	NJR	Wed, Sep 6, 2017	43.45	43.75	43.18	43.25
6364	NYSE	NJR	Tue, Sep 5, 2017	43.55	43.80	43.23	43.45
6363	NYSE	NJR	Fri, Sep 1, 2017	43.60	43.68	43.25	43.50
6362	NYSE	NJR	Thu, Aug 31, 2017	43.50	43.85	43.35	43.65
6361	NYSE	NJR	Wed, Aug 30, 2017	43.65	43.75	43.20	43.35
6360	NYSE	NJR	Tue, Aug 29, 2017	43.95	44.05	43.60	43.65
6359	NYSE	NJR	Mon, Aug 28, 2017	43.85	44.00	43.70	43.95
6358	NYSE	NJR	Fri, Aug 25, 2017	43.80	43.95	43.60	43.80
6357	NYSE	NJR	Thu, Aug 24, 2017	43.65	43.95	43.25	43.70
6356	NYSE	NJR	Wed, Aug 23, 2017	43.75	43.95	43.50	43.70
6355	NYSE	NJR	Tue, Aug 22, 2017	43.20	43.80	43.05	43.70
6354	NYSE	NJR	Mon, Aug 21, 2017	43.05	43.30	42.80	43.20
6353	NYSE	NJR	Fri, Aug 18, 2017	42.90	43.20	42.70	43.05
6352	NYSE	NJR	Thu, Aug 17, 2017	43.35	43.80	43.15	43.15
6351	NYSE	NJR	Wed, Aug 16, 2017	43.50	43.65	43.25	43.50
6350	NYSE	NJR	Tue, Aug 15, 2017	43.25	43.65	43.15	43.45
6349	NYSE	NJR	Mon, Aug 14, 2017	43.00	43.60	42.85	43.60
6348	NYSE	NJR	Fri, Aug 11, 2017	43.90	44.05	42.75	43.00
6347	NYSE	NJR	Thu, Aug 10, 2017	43.60	44.30	43.50	44.25
6346	NYSE	NJR	Wed, Aug 9, 2017	43.55	43.85	43.30	43.85
6345	NYSE	NJR	Tue, Aug 8, 2017	42.90	43.60	42.85	43.60
6344	NYSE	NJR	Mon, Aug 7, 2017	42.90	43.05	42.70	42.80
6343	NYSE	NJR	Fri, Aug 4, 2017	42.60	43.00	42.36	42.95
6342	NYSE	NJR	Thu, Aug 3, 2017	42.45	42.90	42.20	42.65
6341	NYSE	NJR	Wed, Aug 2, 2017	42.80	42.90	42.30	42.55
6340	NYSE	NJR	Tue, Aug 1, 2017	42.15	42.55	42.10	42.35
6339	NYSE	NJR	Mon, Jul 31, 2017	42.10	42.45	41.85	42.15
6338	NYSE	NJR	Fri, Jul 28, 2017	42.30	42.33	41.66	42.05
6337	NYSE	NJR	Thu, Jul 27, 2017	41.75	42.53	41.58	42.40
6336	NYSE	NJR	Wed, Jul 26, 2017	41.30	41.88	41.15	41.70
6335	NYSE	NJR	Tue, Jul 25, 2017	40.95	41.50	40.95	41.40
6334	NYSE	NJR	Mon, Jul 24, 2017	41.10	41.30	40.95	41.00
6333	NYSE	NJR	Fri, Jul 21, 2017	41.10	41.30	40.70	41.15
6332	NYSE	NJR	Thu, Jul 20, 2017	40.80	41.00	40.65	40.80
6331	NYSE	NJR	Wed, Jul 19, 2017	40.20	40.75	40.15	40.70
6330	NYSE	NJR	Tue, Jul 18, 2017	40.05	40.20	39.75	40.10
6329	NYSE	NJR	Mon, Jul 17, 2017	39.70	40.00	39.60	39.95
6328	NYSE	NJR	Fri, Jul 14, 2017	39.85	40.00	39.63	39.70
6327	NYSE	NJR	Thu, Jul 13, 2017	40.00	40.05	39.50	39.65
6326	NYSE	NJR	Wed, Jul 12, 2017	40.10	40.40	39.85	40.05
6325	NYSE	NJR	Tue, Jul 11, 2017	40.00	40.00	39.50	39.65
6324	NYSE	NJR	Mon, Jul 10, 2017	40.05	40.30	39.90	39.90
6323	NYSE	NJR	Fri, Jul 7, 2017	39.70	40.18	39.70	40.05
6322	NYSE	NJR	Thu, Jul 6, 2017	39.80	40.15	39.58	39.65
6321	NYSE	NJR	Wed, Jul 5, 2017	39.90	40.18	39.55	40.05
6320	NYSE	NJR	Mon, Jul 3, 2017	39.90	40.10	39.80	39.95
6319	NYSE	NJR	Fri, Jun 30, 2017	39.90	40.25	39.63	39.70
6318	NYSE	NJR	Thu, Jun 29, 2017	40.35	40.40	39.50	39.90
6317	NYSE	NJR	Wed, Jun 28, 2017	41.55	42.00	40.60	40.70
6316	NYSE	NJR	Tue, Jun 27, 2017	41.55	41.70	41.05	41.30
6315	NYSE	NJR	Mon, Jun 26, 2017	41.45	41.85	41.15	41.75
6314	NYSE	NJR	Fri, Jun 23, 2017	41.40	41.70	41.30	41.45
6313	NYSE	NJR	Thu, Jun 22, 2017	41.55	41.70	41.35	41.45
6312	NYSE	NJR	Wed, Jun 21, 2017	41.85	42.00	41.45	41.60
6311	NYSE	NJR	Tue, Jun 20, 2017	42.30	42.55	41.90	41.90
6310	NYSE	NJR	Mon, Jun 19, 2017	43.00	43.05	42.25	42.40
6309	NYSE	NJR	Fri, Jun 16, 2017	41.60	43.10	41.60	43.00
6308	NYSE	NJR	Thu, Jun 15, 2017	42.50	42.70	42.30	42.45
6307	NYSE	NJR	Wed, Jun 14, 2017	43.10	43.25	42.55	42.90
6306	NYSE	NJR	Tue, Jun 13, 2017	42.75	42.90	42.45	42.80
6305	NYSE	NJR	Mon, Jun 12, 2017	43.05	43.45	42.50	42.70
6304	NYSE	NJR	Fri, Jun 9, 2017	42.90	43.50	42.65	43.05
6303	NYSE	NJR	Thu, Jun 8, 2017	42.55	42.90	41.95	42.90
6302	NYSE	NJR	Wed, Jun 7, 2017	42.70	43.00	42.50	42.70
6301	NYSE	NJR	Tue, Jun 6, 2017	42.30	42.80	42.10	42.60
6300	NYSE	NJR	Mon, Jun 5, 2017	42.80	43.05	42.20	42.30
6299	NYSE	NJR	Fri, Jun 2, 2017	42.80	43.40	42.60	42.95
6298	NYSE	NJR	Thu, Jun 1, 2017	41.90	42.55	41.65	42.50
6297	NYSE	NJR	Wed, May 31, 2017	41.70	42.05	41.65	41.90
6296	NYSE	NJR	Tue, May 30, 2017	41.65	41.90	41.55	41.70
6295	NYSE	NJR	Fri, May 26, 2017	41.85	42.10	41.55	41.75
6294	NYSE	NJR	Thu, May 25, 2017	41.35	41.95	41.33	41.85
6293	NYSE	NJR	Wed, May 24, 2017	41.25	41.50	41.15	41.35
6292	NYSE	NJR	Tue, May 23, 2017	40.95	41.50	40.80	41.20
6291	NYSE	NJR	Mon, May 22, 2017	40.35	40.95	40.20	40.85
6290	NYSE	NJR	Fri, May 19, 2017	40.25	40.50	39.90	40.40
6289	NYSE	NJR	Thu, May 18, 2017	40.45	40.65	40.05	40.25
6288	NYSE	NJR	Wed, May 17, 2017	40.15	40.85	39.90	40.45
6287	NYSE	NJR	Tue, May 16, 2017	41.00	41.15	40.15	40.20
6286	NYSE	NJR	Mon, May 15, 2017	40.45	41.20	40.35	41.00
6285	NYSE	NJR	Fri, May 12, 2017	40.15	40.65	40.00	40.45
6284	NYSE	NJR	Thu, May 11, 2017	39.65	40.20	39.45	40.05
6283	NYSE	NJR	Wed, May 10, 2017	39.80	39.90	39.38	39.80
6282	NYSE	NJR	Tue, May 9, 2017	40.60	40.70	39.55	39.85
6281	NYSE	NJR	Mon, May 8, 2017	40.75	41.00	40.40	40.70
6280	NYSE	NJR	Fri, May 5, 2017	40.55	41.25	40.00	40.65
6279	NYSE	NJR	Thu, May 4, 2017	39.40	39.80	39.15	39.75
6278	NYSE	NJR	Wed, May 3, 2017	39.85	40.05	39.45	39.50
6277	NYSE	NJR	Tue, May 2, 2017	40.05	40.40	39.95	40.10
6276	NYSE	NJR	Mon, May 1, 2017	40.40	40.45	39.88	40.10
6275	NYSE	NJR	Fri, Apr 28, 2017	40.90	40.90	40.18	40.35
6274	NYSE	NJR	Thu, Apr 27, 2017	40.95	41.35	40.90	40.90
6273	NYSE	NJR	Wed, Apr 26, 2017	40.50	41.25	40.35	40.95
6272	NYSE	NJR	Tue, Apr 25, 2017	40.20	40.65	40.15	40.55
6271	NYSE	NJR	Mon, Apr 24, 2017	40.70	40.75	40.10	40.20
6270	NYSE	NJR	Fri, Apr 21, 2017	39.90	40.65	39.90	40.50
6269	NYSE	NJR	Thu, Apr 20, 2017	39.95	40.15	39.65	40.05
6268	NYSE	NJR	Wed, Apr 19, 2017	40.00	40.28	39.95	40.05
6267	NYSE	NJR	Tue, Apr 18, 2017	39.95	40.35	39.65	40.05
6266	NYSE	NJR	Mon, Apr 17, 2017	39.65	39.90	39.60	39.85
6265	NYSE	NJR	Thu, Apr 13, 2017	40.25	40.35	39.60	39.70
6264	NYSE	NJR	Wed, Apr 12, 2017	40.25	40.70	40.20	40.35
6263	NYSE	NJR	Tue, Apr 11, 2017	40.30	40.63	40.10	40.35
6262	NYSE	NJR	Mon, Apr 10, 2017	40.60	40.60	39.95	40.30
6261	NYSE	NJR	Fri, Apr 7, 2017	40.70	41.10	40.55	40.60
6260	NYSE	NJR	Thu, Apr 6, 2017	40.70	40.75	40.05	40.70
6259	NYSE	NJR	Wed, Apr 5, 2017	39.80	40.70	39.70	40.65
6258	NYSE	NJR	Tue, Apr 4, 2017	39.05	42.65	39.05	39.85
6257	NYSE	NJR	Mon, Apr 3, 2017	39.65	39.70	38.95	39.15
6256	NYSE	NJR	Fri, Mar 31, 2017	39.45	39.95	39.40	39.60
6255	NYSE	NJR	Thu, Mar 30, 2017	39.35	39.58	39.00	39.50
6254	NYSE	NJR	Wed, Mar 29, 2017	39.75	39.75	39.35	39.40
6253	NYSE	NJR	Tue, Mar 28, 2017	39.25	39.78	39.10	39.65
6252	NYSE	NJR	Mon, Mar 27, 2017	39.40	39.65	38.90	39.50
6251	NYSE	NJR	Fri, Mar 24, 2017	39.25	39.50	39.20	39.20
6250	NYSE	NJR	Thu, Mar 23, 2017	38.95	39.65	38.75	39.15
6249	NYSE	NJR	Wed, Mar 22, 2017	38.90	39.20	38.58	38.90
6248	NYSE	NJR	Tue, Mar 21, 2017	38.25	39.15	38.05	38.90
6247	NYSE	NJR	Mon, Mar 20, 2017	39.25	39.25	38.30	38.50
6246	NYSE	NJR	Fri, Mar 17, 2017	38.70	39.40	38.55	39.20
6245	NYSE	NJR	Thu, Mar 16, 2017	38.55	38.73	38.30	38.70
6244	NYSE	NJR	Wed, Mar 15, 2017	38.05	38.80	38.00	38.60
6243	NYSE	NJR	Tue, Mar 14, 2017	37.95	38.05	37.80	38.00
6242	NYSE	NJR	Mon, Mar 13, 2017	38.20	38.40	37.75	38.05
6241	NYSE	NJR	Fri, Mar 10, 2017	38.20	38.50	37.80	38.45
6240	NYSE	NJR	Thu, Mar 9, 2017	38.05	38.30	37.75	37.85
6239	NYSE	NJR	Wed, Mar 8, 2017	38.75	38.95	37.93	38.10
6238	NYSE	NJR	Tue, Mar 7, 2017	39.15	39.50	39.05	39.10
6237	NYSE	NJR	Mon, Mar 6, 2017	39.35	39.50	39.15	39.35
6236	NYSE	NJR	Fri, Mar 3, 2017	39.80	39.80	39.20	39.50
6235	NYSE	NJR	Thu, Mar 2, 2017	39.55	39.95	39.50	39.75
6234	NYSE	NJR	Wed, Mar 1, 2017	39.10	39.95	38.85	39.65
6233	NYSE	NJR	Tue, Feb 28, 2017	39.25	39.71	39.20	39.40
6232	NYSE	NJR	Mon, Feb 27, 2017	39.35	39.65	39.25	39.40
6231	NYSE	NJR	Fri, Feb 24, 2017	39.20	39.58	39.15	39.50
6230	NYSE	NJR	Thu, Feb 23, 2017	38.65	39.30	38.40	39.25
6229	NYSE	NJR	Wed, Feb 22, 2017	38.30	38.60	38.00	38.55
6228	NYSE	NJR	Tue, Feb 21, 2017	37.85	38.45	37.75	38.45
6227	NYSE	NJR	Fri, Feb 17, 2017	38.00	38.10	37.48	37.85
6226	NYSE	NJR	Thu, Feb 16, 2017	37.75	37.95	37.45	37.85
6225	NYSE	NJR	Wed, Feb 15, 2017	37.00	37.75	37.00	37.70
6224	NYSE	NJR	Tue, Feb 14, 2017	37.70	37.85	37.25	37.55
6223	NYSE	NJR	Mon, Feb 13, 2017	37.75	38.15	37.70	37.95
6222	NYSE	NJR	Fri, Feb 10, 2017	37.55	37.95	37.50	37.65
6221	NYSE	NJR	Thu, Feb 9, 2017	38.25	38.30	37.50	37.55
6220	NYSE	NJR	Wed, Feb 8, 2017	37.15	38.60	36.40	38.00
6219	NYSE	NJR	Tue, Feb 7, 2017	37.50	37.90	37.35	37.60
6218	NYSE	NJR	Mon, Feb 6, 2017	38.05	38.30	37.50	37.55
6217	NYSE	NJR	Fri, Feb 3, 2017	37.70	38.20	37.45	37.90
6216	NYSE	NJR	Thu, Feb 2, 2017	37.30	37.60	37.00	37.50
6215	NYSE	NJR	Wed, Feb 1, 2017	37.75	37.80	37.00	37.10
6214	NYSE	NJR	Tue, Jan 31, 2017	36.85	37.88	36.73	37.70
6213	NYSE	NJR	Mon, Jan 30, 2017	36.95	37.00	36.70	36.85
6212	NYSE	NJR	Fri, Jan 27, 2017	37.20	37.25	36.83	37.10
6211	NYSE	NJR	Thu, Jan 26, 2017	36.60	37.20	36.55	37.15
6210	NYSE	NJR	Wed, Jan 25, 2017	36.55	36.90	36.45	36.55
6209	NYSE	NJR	Tue, Jan 24, 2017	36.40	36.80	36.30	36.65
6208	NYSE	NJR	Mon, Jan 23, 2017	36.30	36.55	36.25	36.40
6207	NYSE	NJR	Fri, Jan 20, 2017	36.40	36.65	36.25	36.45
6206	NYSE	NJR	Thu, Jan 19, 2017	36.05	36.35	36.00	36.30
6205	NYSE	NJR	Wed, Jan 18, 2017	36.05	36.55	36.05	36.25
6204	NYSE	NJR	Tue, Jan 17, 2017	35.95	36.20	35.70	36.05
6203	NYSE	NJR	Fri, Jan 13, 2017	35.45	36.10	35.40	35.95
6202	NYSE	NJR	Thu, Jan 12, 2017	35.80	36.00	34.73	35.50
6201	NYSE	NJR	Wed, Jan 11, 2017	34.15	34.65	34.15	34.50
6200	NYSE	NJR	Tue, Jan 10, 2017	34.60	34.65	34.00	34.25
6199	NYSE	NJR	Mon, Jan 9, 2017	34.85	34.85	33.70	34.30
6198	NYSE	NJR	Fri, Jan 6, 2017	35.10	35.20	34.65	34.75
6197	NYSE	NJR	Thu, Jan 5, 2017	35.60	35.60	34.95	35.15
6196	NYSE	NJR	Wed, Jan 4, 2017	35.15	35.75	35.13	35.50
6195	NYSE	NJR	Tue, Jan 3, 2017	35.70	35.80	34.95	35.10
6194	NYSE	NJR	Fri, Dec 30, 2016	36.05	36.05	35.50	35.50
6193	NYSE	NJR	Thu, Dec 29, 2016	35.75	36.15	35.70	36.00
6192	NYSE	NJR	Wed, Dec 28, 2016	36.25	36.25	35.48	35.55
6191	NYSE	NJR	Tue, Dec 27, 2016	36.20	36.60	36.00	36.20
6190	NYSE	NJR	Fri, Dec 23, 2016	36.55	36.65	35.95	36.40
6189	NYSE	NJR	Thu, Dec 22, 2016	36.45	36.75	36.30	36.55
6188	NYSE	NJR	Wed, Dec 21, 2016	36.90	37.20	36.45	36.45
6187	NYSE	NJR	Tue, Dec 20, 2016	36.90	37.30	36.80	37.00
6186	NYSE	NJR	Mon, Dec 19, 2016	36.70	37.05	36.30	37.00
6185	NYSE	NJR	Fri, Dec 16, 2016	36.05	36.65	36.05	36.05
6184	NYSE	NJR	Thu, Dec 15, 2016	35.40	36.30	35.40	35.90
6183	NYSE	NJR	Wed, Dec 14, 2016	36.50	36.70	35.45	35.50
6182	NYSE	NJR	Tue, Dec 13, 2016	36.00	36.35	35.80	36.35
6181	NYSE	NJR	Mon, Dec 12, 2016	35.50	36.35	35.50	36.05
6180	NYSE	NJR	Fri, Dec 9, 2016	35.75	36.00	35.45	35.70
6179	NYSE	NJR	Thu, Dec 8, 2016	34.60	35.80	34.35	35.70
6178	NYSE	NJR	Wed, Dec 7, 2016	34.40	35.05	34.26	34.95
6177	NYSE	NJR	Tue, Dec 6, 2016	34.50	34.63	34.15	34.30
6176	NYSE	NJR	Mon, Dec 5, 2016	34.10	34.40	33.70	34.30
6175	NYSE	NJR	Fri, Dec 2, 2016	34.25	34.63	33.75	34.05
6174	NYSE	NJR	Thu, Dec 1, 2016	34.15	34.75	33.55	33.95
6173	NYSE	NJR	Wed, Nov 30, 2016	34.85	35.45	34.40	34.45
6172	NYSE	NJR	Tue, Nov 29, 2016	34.95	35.50	34.26	35.30
6171	NYSE	NJR	Mon, Nov 28, 2016	35.00	35.20	34.70	35.00
6170	NYSE	NJR	Fri, Nov 25, 2016	34.25	34.75	34.25	34.75
6169	NYSE	NJR	Wed, Nov 23, 2016	33.95	34.75	33.95	34.20
6168	NYSE	NJR	Tue, Nov 22, 2016	33.60	34.30	33.40	34.30
6167	NYSE	NJR	Mon, Nov 21, 2016	32.85	33.50	32.75	33.50
6166	NYSE	NJR	Fri, Nov 18, 2016	32.65	33.05	32.38	32.75
6165	NYSE	NJR	Thu, Nov 17, 2016	35.80	35.80	32.20	32.70
6164	NYSE	NJR	Wed, Nov 16, 2016	34.45	34.90	34.20	34.45
6163	NYSE	NJR	Tue, Nov 15, 2016	34.05	34.50	34.00	34.45
6162	NYSE	NJR	Mon, Nov 14, 2016	33.60	34.20	33.50	33.95
6161	NYSE	NJR	Fri, Nov 11, 2016	33.05	33.90	32.95	33.65
6160	NYSE	NJR	Thu, Nov 10, 2016	33.30	33.50	32.05	32.95
6159	NYSE	NJR	Wed, Nov 9, 2016	32.95	33.75	32.60	33.35
6158	NYSE	NJR	Tue, Nov 8, 2016	33.40	33.95	33.40	33.60
6157	NYSE	NJR	Mon, Nov 7, 2016	32.60	33.40	32.60	33.35
6156	NYSE	NJR	Fri, Nov 4, 2016	33.20	33.25	32.35	32.45
6155	NYSE	NJR	Thu, Nov 3, 2016	32.25	32.80	32.05	32.50
6154	NYSE	NJR	Wed, Nov 2, 2016	32.90	33.00	32.15	32.25
6153	NYSE	NJR	Tue, Nov 1, 2016	33.95	33.95	32.75	32.95
6152	NYSE	NJR	Mon, Oct 31, 2016	33.30	34.25	33.11	33.95
6151	NYSE	NJR	Fri, Oct 28, 2016	33.35	33.45	32.90	33.10
6150	NYSE	NJR	Thu, Oct 27, 2016	33.10	33.45	33.05	33.30
6149	NYSE	NJR	Wed, Oct 26, 2016	33.30	33.55	32.93	33.20
6148	NYSE	NJR	Tue, Oct 25, 2016	33.10	33.30	32.85	33.30
6147	NYSE	NJR	Mon, Oct 24, 2016	32.80	33.15	32.50	33.00
6146	NYSE	NJR	Fri, Oct 21, 2016	32.75	33.15	32.40	32.50
6145	NYSE	NJR	Thu, Oct 20, 2016	33.10	33.35	32.70	32.95
6144	NYSE	NJR	Wed, Oct 19, 2016	33.40	33.55	33.00	33.15
6143	NYSE	NJR	Tue, Oct 18, 2016	33.00	33.65	32.55	33.30
6142	NYSE	NJR	Mon, Oct 17, 2016	32.55	33.00	32.55	32.90
6141	NYSE	NJR	Fri, Oct 14, 2016	32.13	32.72	31.85	32.55
6140	NYSE	NJR	Thu, Oct 13, 2016	31.83	32.48	31.81	32.22
6139	NYSE	NJR	Wed, Oct 12, 2016	31.28	31.87	31.28	31.76
6138	NYSE	NJR	Tue, Oct 11, 2016	31.93	31.96	31.21	31.24
6137	NYSE	NJR	Mon, Oct 10, 2016	31.46	32.12	31.46	32.10
6136	NYSE	NJR	Fri, Oct 7, 2016	31.32	31.62	31.10	31.54
6135	NYSE	NJR	Thu, Oct 6, 2016	30.91	31.18	30.46	31.10
6134	NYSE	NJR	Wed, Oct 5, 2016	31.46	31.50	31.03	31.07
6133	NYSE	NJR	Tue, Oct 4, 2016	32.38	32.42	31.13	31.30
6132	NYSE	NJR	Mon, Oct 3, 2016	32.78	32.94	32.09	32.43
6131	NYSE	NJR	Fri, Sep 30, 2016	32.98	33.14	32.27	32.86
6130	NYSE	NJR	Thu, Sep 29, 2016	33.40	33.51	32.71	32.94
6129	NYSE	NJR	Wed, Sep 28, 2016	33.68	33.95	33.26	33.64
6128	NYSE	NJR	Tue, Sep 27, 2016	34.51	34.68	33.83	33.89
6127	NYSE	NJR	Mon, Sep 26, 2016	34.81	34.83	34.45	34.45
6126	NYSE	NJR	Fri, Sep 23, 2016	35.27	35.33	34.85	34.85
6125	NYSE	NJR	Thu, Sep 22, 2016	34.75	35.59	34.56	35.43
6124	NYSE	NJR	Wed, Sep 21, 2016	33.75	34.62	33.52	34.61
6123	NYSE	NJR	Tue, Sep 20, 2016	34.11	34.23	33.91	33.77
6122	NYSE	NJR	Mon, Sep 19, 2016	33.60	33.91	33.55	33.90
6121	NYSE	NJR	Fri, Sep 16, 2016	33.01	33.62	32.60	33.49
6120	NYSE	NJR	Thu, Sep 15, 2016	32.69	33.06	32.54	32.98
6119	NYSE	NJR	Wed, Sep 14, 2016	33.05	33.17	32.58	32.70
6118	NYSE	NJR	Tue, Sep 13, 2016	33.49	33.49	32.63	32.95
6117	NYSE	NJR	Mon, Sep 12, 2016	33.29	33.66	33.17	33.62
6116	NYSE	NJR	Fri, Sep 9, 2016	34.14	34.21	33.29	33.31
6115	NYSE	NJR	Thu, Sep 8, 2016	34.52	34.85	34.45	34.59
6114	NYSE	NJR	Wed, Sep 7, 2016	34.46	34.74	34.11	34.70
6113	NYSE	NJR	Tue, Sep 6, 2016	34.22	34.58	34.10	34.37
6112	NYSE	NJR	Fri, Sep 2, 2016	33.81	34.26	33.77	34.13
6111	NYSE	NJR	Thu, Sep 1, 2016	33.51	33.72	33.42	33.67
6110	NYSE	NJR	Wed, Aug 31, 2016	33.65	33.71	33.33	33.64
6109	NYSE	NJR	Tue, Aug 30, 2016	33.85	34.07	33.46	33.66
6108	NYSE	NJR	Mon, Aug 29, 2016	33.55	33.99	33.55	33.82
6107	NYSE	NJR	Fri, Aug 26, 2016	34.25	34.44	33.31	33.40
6106	NYSE	NJR	Thu, Aug 25, 2016	34.10	34.29	34.05	34.18
6105	NYSE	NJR	Wed, Aug 24, 2016	34.25	34.39	33.81	34.11
6104	NYSE	NJR	Tue, Aug 23, 2016	34.53	34.71	34.26	34.27
6103	NYSE	NJR	Mon, Aug 22, 2016	34.32	34.63	34.25	34.45
6102	NYSE	NJR	Fri, Aug 19, 2016	34.58	34.69	34.06	34.38
6101	NYSE	NJR	Thu, Aug 18, 2016	33.84	34.70	33.84	34.70
6100	NYSE	NJR	Wed, Aug 17, 2016	33.45	33.92	33.28	33.82
6099	NYSE	NJR	Tue, Aug 16, 2016	34.21	34.21	33.57	33.59
6098	NYSE	NJR	Mon, Aug 15, 2016	35.09	35.17	34.21	34.34
6097	NYSE	NJR	Fri, Aug 12, 2016	35.09	35.72	34.94	35.02
6096	NYSE	NJR	Thu, Aug 11, 2016	35.20	35.25	34.86	34.93
6095	NYSE	NJR	Wed, Aug 10, 2016	35.34	35.34	35.09	35.24
6094	NYSE	NJR	Tue, Aug 9, 2016	35.26	35.37	35.11	35.23
6093	NYSE	NJR	Mon, Aug 8, 2016	35.49	35.77	35.21	35.34
6092	NYSE	NJR	Fri, Aug 5, 2016	35.78	35.82	35.44	35.59
6091	NYSE	NJR	Thu, Aug 4, 2016	36.04	36.26	35.71	35.82
6090	NYSE	NJR	Wed, Aug 3, 2016	36.23	36.47	35.71	36.04
6089	NYSE	NJR	Tue, Aug 2, 2016	37.29	37.29	36.07	36.19
6088	NYSE	NJR	Mon, Aug 1, 2016	37.17	37.25	36.58	36.74
6087	NYSE	NJR	Fri, Jul 29, 2016	36.94	37.41	36.81	37.24
6086	NYSE	NJR	Thu, Jul 28, 2016	36.81	37.05	36.27	36.94
6085	NYSE	NJR	Wed, Jul 27, 2016	37.56	37.56	36.45	36.78
6084	NYSE	NJR	Tue, Jul 26, 2016	38.10	38.25	37.58	37.60
6083	NYSE	NJR	Mon, Jul 25, 2016	37.91	38.07	37.82	38.06
6082	NYSE	NJR	Fri, Jul 22, 2016	37.68	38.29	37.62	38.07
6081	NYSE	NJR	Thu, Jul 21, 2016	37.48	37.72	37.24	37.70
6080	NYSE	NJR	Wed, Jul 20, 2016	37.49	37.57	37.32	37.56
6079	NYSE	NJR	Tue, Jul 19, 2016	37.37	37.60	37.00	37.49
6078	NYSE	NJR	Mon, Jul 18, 2016	37.79	37.79	37.44	37.53
6077	NYSE	NJR	Fri, Jul 15, 2016	37.52	37.93	37.45	37.65
6076	NYSE	NJR	Thu, Jul 14, 2016	37.72	38.03	37.31	37.45
6075	NYSE	NJR	Wed, Jul 13, 2016	38.15	38.31	37.99	38.08
6074	NYSE	NJR	Tue, Jul 12, 2016	38.03	38.24	37.82	37.87
6073	NYSE	NJR	Mon, Jul 11, 2016	37.84	38.22	37.38	38.22
6072	NYSE	NJR	Fri, Jul 8, 2016	37.61	38.08	37.22	38.04
6071	NYSE	NJR	Thu, Jul 7, 2016	38.50	38.69	37.65	37.70
6070	NYSE	NJR	Wed, Jul 6, 2016	38.55	38.92	38.40	38.71
6069	NYSE	NJR	Tue, Jul 5, 2016	38.41	38.80	38.32	38.64
6068	NYSE	NJR	Fri, Jul 1, 2016	38.65	38.91	37.90	38.25
6067	NYSE	NJR	Thu, Jun 30, 2016	37.51	38.56	37.26	38.55
6066	NYSE	NJR	Wed, Jun 29, 2016	37.48	37.82	37.24	37.40
6065	NYSE	NJR	Tue, Jun 28, 2016	37.39	37.55	36.85	37.29
6064	NYSE	NJR	Mon, Jun 27, 2016	36.85	37.65	36.63	37.50
6063	NYSE	NJR	Fri, Jun 24, 2016	35.99	37.03	35.76	36.85
6062	NYSE	NJR	Thu, Jun 23, 2016	36.40	36.59	36.22	36.54
6061	NYSE	NJR	Wed, Jun 22, 2016	36.84	36.84	36.24	36.28
6060	NYSE	NJR	Tue, Jun 21, 2016	36.73	37.00	36.50	36.77
6059	NYSE	NJR	Mon, Jun 20, 2016	36.70	36.84	36.46	36.73
6058	NYSE	NJR	Fri, Jun 17, 2016	36.91	37.10	36.41	36.69
6057	NYSE	NJR	Thu, Jun 16, 2016	36.70	37.05	36.67	37.02
6056	NYSE	NJR	Wed, Jun 15, 2016	37.09	37.19	36.47	36.73
6055	NYSE	NJR	Tue, Jun 14, 2016	36.83	37.02	36.58	37.01
6054	NYSE	NJR	Mon, Jun 13, 2016	36.90	37.04	36.65	36.77
6053	NYSE	NJR	Fri, Jun 10, 2016	37.19	37.52	37.00	36.86
6052	NYSE	NJR	Thu, Jun 9, 2016	36.80	37.39	36.79	37.26
6051	NYSE	NJR	Wed, Jun 8, 2016	36.34	36.77	36.25	36.74
6050	NYSE	NJR	Tue, Jun 7, 2016	36.21	36.48	36.10	36.34
6049	NYSE	NJR	Mon, Jun 6, 2016	36.08	36.45	35.92	36.22
6048	NYSE	NJR	Fri, Jun 3, 2016	35.91	36.18	35.91	35.98
6047	NYSE	NJR	Thu, Jun 2, 2016	35.44	35.61	35.14	35.59
6046	NYSE	NJR	Wed, Jun 1, 2016	35.17	35.57	35.15	35.56
6045	NYSE	NJR	Tue, May 31, 2016	35.28	35.42	35.05	35.15
6044	NYSE	NJR	Fri, May 27, 2016	35.06	35.29	34.92	35.23
6043	NYSE	NJR	Thu, May 26, 2016	34.67	35.06	34.67	34.99
6042	NYSE	NJR	Wed, May 25, 2016	34.84	35.13	34.54	34.70
6041	NYSE	NJR	Tue, May 24, 2016	34.54	35.04	34.46	35.00
6040	NYSE	NJR	Mon, May 23, 2016	34.65	34.81	34.43	34.44
6039	NYSE	NJR	Fri, May 20, 2016	34.47	34.75	34.20	34.75
6038	NYSE	NJR	Thu, May 19, 2016	34.12	34.47	33.91	34.44
6037	NYSE	NJR	Wed, May 18, 2016	34.50	35.16	34.17	34.31
6036	NYSE	NJR	Tue, May 17, 2016	36.39	36.56	34.56	34.76
6035	NYSE	NJR	Mon, May 16, 2016	36.55	36.62	36.21	36.53
6034	NYSE	NJR	Fri, May 13, 2016	36.34	36.75	36.00	36.58
6033	NYSE	NJR	Thu, May 12, 2016	36.26	36.54	35.93	36.30
6032	NYSE	NJR	Wed, May 11, 2016	36.65	36.80	35.99	36.40
6031	NYSE	NJR	Tue, May 10, 2016	36.59	36.71	36.35	36.62
6030	NYSE	NJR	Mon, May 9, 2016	36.23	36.62	35.98	36.52
6029	NYSE	NJR	Fri, May 6, 2016	36.28	36.40	35.88	36.27
6028	NYSE	NJR	Thu, May 5, 2016	36.88	37.17	36.40	36.44
6027	NYSE	NJR	Wed, May 4, 2016	36.13	37.05	36.08	36.94
6026	NYSE	NJR	Tue, May 3, 2016	36.05	36.60	35.76	36.09
6025	NYSE	NJR	Mon, May 2, 2016	35.73	36.43	35.71	36.15
6024	NYSE	NJR	Fri, Apr 29, 2016	35.38	35.80	35.09	35.68
6023	NYSE	NJR	Thu, Apr 28, 2016	35.34	35.64	35.09	35.40
6022	NYSE	NJR	Wed, Apr 27, 2016	35.37	35.68	34.93	35.45
6021	NYSE	NJR	Tue, Apr 26, 2016	35.46	35.66	35.17	35.34
6020	NYSE	NJR	Mon, Apr 25, 2016	35.07	35.57	34.95	35.44
6019	NYSE	NJR	Fri, Apr 22, 2016	34.80	35.46	34.80	35.17
6018	NYSE	NJR	Thu, Apr 21, 2016	35.87	35.89	34.55	34.78
6017	NYSE	NJR	Wed, Apr 20, 2016	36.75	36.88	35.96	35.97
6016	NYSE	NJR	Tue, Apr 19, 2016	36.36	36.78	36.22	36.72
6015	NYSE	NJR	Mon, Apr 18, 2016	36.26	36.48	36.14	36.44
6014	NYSE	NJR	Fri, Apr 15, 2016	35.80	36.41	35.80	36.27
6013	NYSE	NJR	Thu, Apr 14, 2016	35.96	36.07	35.77	35.83
6012	NYSE	NJR	Wed, Apr 13, 2016	35.92	36.08	35.40	36.08
6011	NYSE	NJR	Tue, Apr 12, 2016	35.68	35.88	35.58	35.75
6010	NYSE	NJR	Mon, Apr 11, 2016	35.91	35.98	35.46	35.71
6009	NYSE	NJR	Fri, Apr 8, 2016	35.68	36.05	35.56	35.74
6008	NYSE	NJR	Thu, Apr 7, 2016	35.59	35.73	35.41	35.59
6007	NYSE	NJR	Wed, Apr 6, 2016	35.41	35.73	35.25	35.64
6006	NYSE	NJR	Tue, Apr 5, 2016	36.31	36.31	36.31	35.46
6005	NYSE	NJR	Mon, Apr 4, 2016	36.67	36.88	36.27	36.31
6004	NYSE	NJR	Fri, Apr 1, 2016	36.33	36.79	36.18	36.63
6003	NYSE	NJR	Thu, Mar 31, 2016	35.96	36.64	35.56	36.43
6002	NYSE	NJR	Wed, Mar 30, 2016	36.80	36.80	36.31	36.35
6001	NYSE	NJR	Tue, Mar 29, 2016	36.06	36.85	35.85	36.81
6000	NYSE	NJR	Mon, Mar 28, 2016	35.75	36.27	35.50	36.09
5999	NYSE	NJR	Thu, Mar 24, 2016	35.51	35.51	35.51	35.85
5998	NYSE	NJR	Wed, Mar 23, 2016	35.13	35.77	34.94	35.51
5997	NYSE	NJR	Tue, Mar 22, 2016	35.09	35.42	34.92	35.04
5996	NYSE	NJR	Mon, Mar 21, 2016	34.71	35.25	34.43	35.22
5995	NYSE	NJR	Fri, Mar 18, 2016	35.50	35.52	34.82	34.87
5994	NYSE	NJR	Thu, Mar 17, 2016	34.95	35.40	34.63	35.38
5993	NYSE	NJR	Wed, Mar 16, 2016	34.38	35.06	33.93	34.99
5992	NYSE	NJR	Tue, Mar 15, 2016	34.55	34.55	34.55	34.53
5991	NYSE	NJR	Mon, Mar 14, 2016	34.61	35.00	34.11	34.55
5990	NYSE	NJR	Fri, Mar 11, 2016	34.68	34.68	34.68	34.71
5989	NYSE	NJR	Thu, Mar 10, 2016	35.27	35.37	34.51	34.68
5988	NYSE	NJR	Wed, Mar 9, 2016	34.96	34.96	34.96	35.27
5987	NYSE	NJR	Tue, Mar 8, 2016	34.09	35.27	33.79	34.96
5986	NYSE	NJR	Mon, Mar 7, 2016	34.70	34.79	33.93	33.94
5985	NYSE	NJR	Fri, Mar 4, 2016	34.37	34.37	34.37	34.79
5984	NYSE	NJR	Thu, Mar 3, 2016	34.29	34.29	34.29	34.37
5983	NYSE	NJR	Wed, Mar 2, 2016	33.85	34.36	33.32	34.29
5982	NYSE	NJR	Tue, Mar 1, 2016	34.62	34.62	34.62	33.98
5981	NYSE	NJR	Mon, Feb 29, 2016	33.94	34.99	33.82	34.62
5980	NYSE	NJR	Fri, Feb 26, 2016	34.48	34.48	33.37	33.60
5979	NYSE	NJR	Thu, Feb 25, 2016	34.61	34.84	34.37	34.49
5978	NYSE	NJR	Wed, Feb 24, 2016	34.13	34.63	34.00	34.58
5977	NYSE	NJR	Tue, Feb 23, 2016	34.43	34.70	34.20	34.29
5976	NYSE	NJR	Mon, Feb 22, 2016	34.52	34.86	34.33	34.57
5975	NYSE	NJR	Fri, Feb 19, 2016	34.60	34.90	34.44	34.52
5974	NYSE	NJR	Thu, Feb 18, 2016	34.36	34.87	34.17	34.60
5973	NYSE	NJR	Wed, Feb 17, 2016	34.42	34.53	33.66	34.28
5972	NYSE	NJR	Tue, Feb 16, 2016	34.53	34.67	33.91	34.36
5971	NYSE	NJR	Fri, Feb 12, 2016	34.64	34.79	33.80	34.24
5970	NYSE	NJR	Thu, Feb 11, 2016	34.52	34.82	34.32	34.50
5969	NYSE	NJR	Wed, Feb 10, 2016	35.33	35.44	34.72	34.82
5968	NYSE	NJR	Tue, Feb 9, 2016	34.53	35.46	34.53	35.29
5967	NYSE	NJR	Mon, Feb 8, 2016	34.34	34.79	34.04	34.78
5966	NYSE	NJR	Fri, Feb 5, 2016	34.63	34.80	34.14	34.57
5965	NYSE	NJR	Thu, Feb 4, 2016	36.37	36.57	34.83	34.89
5964	NYSE	NJR	Wed, Feb 3, 2016	36.21	36.47	35.35	36.26
5963	NYSE	NJR	Tue, Feb 2, 2016	35.25	35.81	35.06	35.80
5962	NYSE	NJR	Mon, Feb 1, 2016	35.23	35.69	35.09	35.43
5961	NYSE	NJR	Fri, Jan 29, 2016	35.01	35.57	34.97	35.22
5960	NYSE	NJR	Thu, Jan 28, 2016	34.80	35.20	34.60	34.80
5959	NYSE	NJR	Wed, Jan 27, 2016	35.13	35.33	34.20	34.62
5958	NYSE	NJR	Tue, Jan 26, 2016	34.34	35.47	34.26	35.17
5957	NYSE	NJR	Mon, Jan 25, 2016	34.34	34.81	33.99	34.14
5956	NYSE	NJR	Fri, Jan 22, 2016	33.94	34.76	33.74	34.61
5955	NYSE	NJR	Thu, Jan 21, 2016	33.63	33.90	33.11	33.69
5954	NYSE	NJR	Wed, Jan 20, 2016	34.15	34.39	32.82	33.54
5953	NYSE	NJR	Tue, Jan 19, 2016	33.88	34.48	33.65	34.39
5952	NYSE	NJR	Fri, Jan 15, 2016	33.25	33.75	32.84	33.66
5951	NYSE	NJR	Thu, Jan 14, 2016	33.25	34.23	33.15	34.02
5950	NYSE	NJR	Wed, Jan 13, 2016	33.58	33.60	32.98	33.15
5949	NYSE	NJR	Tue, Jan 12, 2016	34.03	34.07	33.18	33.52
5948	NYSE	NJR	Mon, Jan 11, 2016	33.70	34.30	33.69	33.83
5947	NYSE	NJR	Fri, Jan 8, 2016	33.84	33.84	33.05	33.64
5946	NYSE	NJR	Thu, Jan 7, 2016	34.06	34.40	33.71	33.81
5945	NYSE	NJR	Wed, Jan 6, 2016	33.66	34.59	33.66	34.56
5944	NYSE	NJR	Tue, Jan 5, 2016	32.77	34.12	32.59	34.08
5943	NYSE	NJR	Mon, Jan 4, 2016	32.68	32.84	32.32	32.75
5942	NYSE	NJR	Thu, Dec 31, 2015	33.72	33.88	32.93	32.96
5941	NYSE	NJR	Wed, Dec 30, 2015	33.50	34.07	33.43	33.70
5940	NYSE	NJR	Tue, Dec 29, 2015	33.25	33.66	33.24	33.54
5939	NYSE	NJR	Mon, Dec 28, 2015	32.48	33.09	32.39	33.09
5938	NYSE	NJR	Thu, Dec 24, 2015	32.26	32.67	32.16	32.53
5937	NYSE	NJR	Wed, Dec 23, 2015	31.71	32.41	31.71	32.32
5936	NYSE	NJR	Tue, Dec 22, 2015	31.14	31.65	30.75	31.59
5935	NYSE	NJR	Mon, Dec 21, 2015	30.80	31.12	30.64	31.06
5934	NYSE	NJR	Fri, Dec 18, 2015	30.36	30.98	30.00	30.60
5933	NYSE	NJR	Thu, Dec 17, 2015	30.01	30.62	29.99	30.36
5932	NYSE	NJR	Wed, Dec 16, 2015	28.54	29.95	28.43	29.88
5931	NYSE	NJR	Tue, Dec 15, 2015	28.21	28.62	28.17	28.55
5930	NYSE	NJR	Mon, Dec 14, 2015	28.02	28.41	28.02	28.20
5929	NYSE	NJR	Fri, Dec 11, 2015	28.27	28.83	28.05	28.14
5928	NYSE	NJR	Thu, Dec 10, 2015	29.64	29.76	28.78	28.99
5927	NYSE	NJR	Wed, Dec 9, 2015	29.73	30.09	29.51	29.66
5926	NYSE	NJR	Tue, Dec 8, 2015	29.61	29.87	29.28	29.77
5925	NYSE	NJR	Mon, Dec 7, 2015	29.58	29.85	29.42	29.72
5924	NYSE	NJR	Fri, Dec 4, 2015	29.00	29.72	29.00	29.67
5923	NYSE	NJR	Thu, Dec 3, 2015	29.68	29.77	28.92	28.97
5922	NYSE	NJR	Wed, Dec 2, 2015	30.02	30.07	29.59	29.68
5921	NYSE	NJR	Tue, Dec 1, 2015	30.20	30.35	29.81	30.13
5920	NYSE	NJR	Mon, Nov 30, 2015	30.18	30.39	30.01	30.05
5919	NYSE	NJR	Fri, Nov 27, 2015	30.40	30.47	30.13	30.24
5918	NYSE	NJR	Wed, Nov 25, 2015	30.55	30.72	30.12	30.42
5917	NYSE	NJR	Tue, Nov 24, 2015	30.40	30.56	29.72	30.55
5916	NYSE	NJR	Mon, Nov 23, 2015	31.07	31.19	30.95	31.10
5915	NYSE	NJR	Fri, Nov 20, 2015	30.93	31.33	30.78	31.09
5914	NYSE	NJR	Thu, Nov 19, 2015	30.35	30.82	30.35	30.73
5913	NYSE	NJR	Wed, Nov 18, 2015	29.82	30.33	29.42	30.29
5912	NYSE	NJR	Tue, Nov 17, 2015	30.26	30.40	29.80	29.84
5911	NYSE	NJR	Mon, Nov 16, 2015	29.46	30.33	29.44	30.28
5910	NYSE	NJR	Fri, Nov 13, 2015	29.72	30.00	29.54	29.59
5909	NYSE	NJR	Thu, Nov 12, 2015	30.14	30.39	29.65	29.82
5908	NYSE	NJR	Wed, Nov 11, 2015	30.06	30.32	29.95	30.22
5907	NYSE	NJR	Tue, Nov 10, 2015	29.88	30.15	29.71	30.03
5906	NYSE	NJR	Mon, Nov 9, 2015	29.83	30.10	29.63	29.83
5905	NYSE	NJR	Fri, Nov 6, 2015	30.96	31.12	29.70	29.93
5904	NYSE	NJR	Thu, Nov 5, 2015	31.67	31.70	31.43	31.44
5903	NYSE	NJR	Wed, Nov 4, 2015	31.78	31.97	31.61	31.70
5902	NYSE	NJR	Tue, Nov 3, 2015	31.26	31.89	31.08	31.81
5901	NYSE	NJR	Mon, Nov 2, 2015	31.68	31.74	31.03	31.38
5900	NYSE	NJR	Fri, Oct 30, 2015	31.37	31.85	31.23	31.68
5899	NYSE	NJR	Thu, Oct 29, 2015	31.28	31.46	30.88	31.37
5898	NYSE	NJR	Wed, Oct 28, 2015	30.97	31.56	30.80	31.43
5897	NYSE	NJR	Tue, Oct 27, 2015	30.98	31.10	30.72	30.90
5896	NYSE	NJR	Mon, Oct 26, 2015	30.73	31.03	30.51	30.97
5895	NYSE	NJR	Fri, Oct 23, 2015	31.25	31.25	30.21	30.54
5894	NYSE	NJR	Thu, Oct 22, 2015	31.07	31.21	30.91	31.16
5893	NYSE	NJR	Wed, Oct 21, 2015	31.71	31.71	30.90	30.93
5892	NYSE	NJR	Tue, Oct 20, 2015	31.30	31.76	31.26	31.64
5891	NYSE	NJR	Mon, Oct 19, 2015	31.17	31.46	31.15	31.42
5890	NYSE	NJR	Fri, Oct 16, 2015	30.93	31.27	30.83	31.21
5889	NYSE	NJR	Thu, Oct 15, 2015	30.19	30.82	30.06	30.81
5888	NYSE	NJR	Wed, Oct 14, 2015	30.42	30.60	30.12	30.14
5887	NYSE	NJR	Tue, Oct 13, 2015	30.76	30.87	30.34	30.35
5886	NYSE	NJR	Mon, Oct 12, 2015	30.46	30.92	30.29	30.80
5885	NYSE	NJR	Fri, Oct 9, 2015	30.77	30.83	30.39	30.42
5884	NYSE	NJR	Thu, Oct 8, 2015	30.25	30.74	30.19	30.72
5883	NYSE	NJR	Wed, Oct 7, 2015	30.28	30.52	30.16	30.34
5882	NYSE	NJR	Tue, Oct 6, 2015	30.83	30.87	30.18	30.21
5881	NYSE	NJR	Mon, Oct 5, 2015	30.43	30.96	30.20	30.93
5880	NYSE	NJR	Fri, Oct 2, 2015	30.02	30.43	29.94	30.29
5879	NYSE	NJR	Thu, Oct 1, 2015	30.16	30.29	29.67	29.93
5878	NYSE	NJR	Wed, Sep 30, 2015	29.15	30.07	29.04	30.03
5877	NYSE	NJR	Tue, Sep 29, 2015	29.11	29.40	28.96	29.07
5876	NYSE	NJR	Mon, Sep 28, 2015	28.77	29.17	28.60	28.98
5875	NYSE	NJR	Fri, Sep 25, 2015	28.61	29.22	28.46	28.80
5874	NYSE	NJR	Thu, Sep 24, 2015	27.84	28.57	27.71	28.55
5873	NYSE	NJR	Wed, Sep 23, 2015	28.17	28.29	27.83	27.87
5872	NYSE	NJR	Tue, Sep 22, 2015	28.08	28.30	27.89	28.11
5871	NYSE	NJR	Mon, Sep 21, 2015	28.00	28.36	27.75	28.24
5870	NYSE	NJR	Fri, Sep 18, 2015	27.64	28.30	27.64	27.82
5869	NYSE	NJR	Thu, Sep 17, 2015	27.56	28.22	27.46	27.91
5868	NYSE	NJR	Wed, Sep 16, 2015	27.46	27.75	27.38	27.52
5867	NYSE	NJR	Tue, Sep 15, 2015	27.32	27.54	27.15	27.47
5866	NYSE	NJR	Mon, Sep 14, 2015	27.36	27.60	27.17	27.33
5865	NYSE	NJR	Fri, Sep 11, 2015	27.19	27.36	26.89	27.36
5864	NYSE	NJR	Thu, Sep 10, 2015	27.75	27.94	27.43	27.48
5863	NYSE	NJR	Wed, Sep 9, 2015	27.90	28.02	27.67	27.73
5862	NYSE	NJR	Tue, Sep 8, 2015	27.57	28.05	27.33	27.86
5861	NYSE	NJR	Fri, Sep 4, 2015	27.42	27.47	27.03	27.30
5860	NYSE	NJR	Thu, Sep 3, 2015	27.94	28.05	27.68	27.70
5859	NYSE	NJR	Wed, Sep 2, 2015	28.02	28.02	27.61	27.94
5858	NYSE	NJR	Tue, Sep 1, 2015	27.85	28.07	27.70	27.75
5857	NYSE	NJR	Mon, Aug 31, 2015	28.21	28.38	27.89	28.27
5856	NYSE	NJR	Fri, Aug 28, 2015	28.41	28.41	27.93	28.34
5855	NYSE	NJR	Thu, Aug 27, 2015	28.36	28.48	27.78	28.39
5854	NYSE	NJR	Wed, Aug 26, 2015	29.09	29.09	27.74	28.25
5853	NYSE	NJR	Tue, Aug 25, 2015	29.38	29.40	28.27	28.35
5852	NYSE	NJR	Mon, Aug 24, 2015	28.22	29.50	28.11	28.85
5851	NYSE	NJR	Fri, Aug 21, 2015	28.89	29.61	28.44	29.26
5850	NYSE	NJR	Thu, Aug 20, 2015	29.56	29.72	29.31	29.35
5849	NYSE	NJR	Wed, Aug 19, 2015	29.33	29.80	29.00	29.70
5848	NYSE	NJR	Tue, Aug 18, 2015	29.56	29.84	29.22	29.53
5847	NYSE	NJR	Mon, Aug 17, 2015	29.28	29.74	29.10	29.58
5846	NYSE	NJR	Fri, Aug 14, 2015	28.84	29.38	28.61	29.37
5845	NYSE	NJR	Thu, Aug 13, 2015	28.93	29.16	28.61	28.90
5844	NYSE	NJR	Wed, Aug 12, 2015	28.59	29.13	28.42	29.11
5843	NYSE	NJR	Tue, Aug 11, 2015	28.40	28.71	28.29	28.71
5842	NYSE	NJR	Mon, Aug 10, 2015	28.73	29.10	28.39	28.49
5841	NYSE	NJR	Fri, Aug 7, 2015	28.28	28.71	28.09	28.63
5840	NYSE	NJR	Thu, Aug 6, 2015	28.51	28.51	27.85	28.40
5839	NYSE	NJR	Wed, Aug 5, 2015	28.49	28.71	28.35	28.46
5838	NYSE	NJR	Tue, Aug 4, 2015	28.82	28.95	28.21	28.39
5837	NYSE	NJR	Mon, Aug 3, 2015	28.90	29.07	28.63	28.88
5836	NYSE	NJR	Fri, Jul 31, 2015	29.34	29.40	28.79	28.90
5835	NYSE	NJR	Thu, Jul 30, 2015	28.50	28.95	28.41	28.70
5834	NYSE	NJR	Wed, Jul 29, 2015	28.33	28.60	28.20	28.50
5833	NYSE	NJR	Tue, Jul 28, 2015	28.22	28.54	27.85	28.42
5832	NYSE	NJR	Mon, Jul 27, 2015	27.69	28.32	27.69	28.22
5831	NYSE	NJR	Fri, Jul 24, 2015	27.80	27.89	27.62	27.69
5830	NYSE	NJR	Thu, Jul 23, 2015	28.34	28.34	27.79	27.87
5829	NYSE	NJR	Wed, Jul 22, 2015	28.31	28.49	28.27	28.32
5828	NYSE	NJR	Tue, Jul 21, 2015	28.70	28.85	28.26	28.31
5827	NYSE	NJR	Mon, Jul 20, 2015	29.05	29.05	28.62	28.71
5826	NYSE	NJR	Fri, Jul 17, 2015	29.42	29.47	29.00	29.05
5825	NYSE	NJR	Thu, Jul 16, 2015	29.36	29.72	29.26	29.47
5824	NYSE	NJR	Wed, Jul 15, 2015	28.47	28.62	28.06	28.57
5823	NYSE	NJR	Tue, Jul 14, 2015	28.27	28.47	28.11	28.45
5822	NYSE	NJR	Mon, Jul 13, 2015	28.38	28.95	28.15	28.30
5821	NYSE	NJR	Fri, Jul 10, 2015	28.34	28.57	28.15	28.37
5820	NYSE	NJR	Thu, Jul 9, 2015	29.09	29.09	28.20	28.23
5819	NYSE	NJR	Wed, Jul 8, 2015	28.66	29.07	28.62	28.88
5818	NYSE	NJR	Tue, Jul 7, 2015	28.10	29.01	28.10	28.88
5817	NYSE	NJR	Mon, Jul 6, 2015	27.84	28.28	27.84	28.01
5816	NYSE	NJR	Thu, Jul 2, 2015	27.79	27.98	27.59	27.84
5815	NYSE	NJR	Wed, Jul 1, 2015	27.66	27.91	27.39	27.58
5814	NYSE	NJR	Tue, Jun 30, 2015	27.91	27.92	27.49	27.55
5813	NYSE	NJR	Mon, Jun 29, 2015	27.75	28.15	27.65	27.70
5812	NYSE	NJR	Fri, Jun 26, 2015	28.01	28.08	27.63	27.82
5811	NYSE	NJR	Thu, Jun 25, 2015	28.24	28.24	27.70	27.87
5810	NYSE	NJR	Wed, Jun 24, 2015	28.45	28.64	28.18	28.18
5809	NYSE	NJR	Tue, Jun 23, 2015	28.64	28.64	28.18	28.50
5808	NYSE	NJR	Mon, Jun 22, 2015	28.51	28.70	28.33	28.46
5807	NYSE	NJR	Fri, Jun 19, 2015	28.41	28.54	28.24	28.46
5806	NYSE	NJR	Thu, Jun 18, 2015	27.98	28.50	27.82	28.41
5805	NYSE	NJR	Wed, Jun 17, 2015	27.76	27.93	27.39	27.63
5804	NYSE	NJR	Tue, Jun 16, 2015	27.42	27.68	27.25	27.66
5803	NYSE	NJR	Mon, Jun 15, 2015	27.50	27.55	26.77	27.49
5802	NYSE	NJR	Fri, Jun 12, 2015	28.01	28.13	27.59	27.66
5801	NYSE	NJR	Thu, Jun 11, 2015	28.19	28.27	27.90	28.09
5800	NYSE	NJR	Wed, Jun 10, 2015	27.86	28.42	27.83	28.21
5799	NYSE	NJR	Tue, Jun 9, 2015	28.18	28.26	27.80	27.84
5798	NYSE	NJR	Mon, Jun 8, 2015	28.42	28.58	28.13	28.17
5797	NYSE	NJR	Fri, Jun 5, 2015	28.55	28.97	28.21	28.38
5796	NYSE	NJR	Thu, Jun 4, 2015	29.19	29.45	28.74	28.79
5795	NYSE	NJR	Wed, Jun 3, 2015	29.51	29.75	29.17	29.39
5794	NYSE	NJR	Tue, Jun 2, 2015	29.76	29.76	29.28	29.53
5793	NYSE	NJR	Mon, Jun 1, 2015	30.20	30.27	29.81	29.97
5792	NYSE	NJR	Fri, May 29, 2015	30.13	30.31	29.86	30.07
5791	NYSE	NJR	Thu, May 28, 2015	29.98	30.19	29.78	30.19
5790	NYSE	NJR	Wed, May 27, 2015	29.80	30.12	29.76	30.04
5789	NYSE	NJR	Tue, May 26, 2015	30.08	30.17	29.66	29.84
5788	NYSE	NJR	Fri, May 22, 2015	30.56	30.56	30.16	30.24
5787	NYSE	NJR	Thu, May 21, 2015	30.78	30.92	30.44	30.58
5786	NYSE	NJR	Wed, May 20, 2015	30.95	31.12	30.79	30.83
5785	NYSE	NJR	Tue, May 19, 2015	31.03	31.23	30.80	30.94
5784	NYSE	NJR	Mon, May 18, 2015	30.95	31.31	30.80	31.16
5783	NYSE	NJR	Fri, May 15, 2015	30.71	31.14	30.53	31.02
5782	NYSE	NJR	Thu, May 14, 2015	30.16	30.65	30.02	30.64
5781	NYSE	NJR	Wed, May 13, 2015	30.15	30.23	29.90	29.97
5780	NYSE	NJR	Tue, May 12, 2015	29.98	30.19	29.38	30.13
5779	NYSE	NJR	Mon, May 11, 2015	29.48	30.30	29.37	30.09
5778	NYSE	NJR	Fri, May 8, 2015	30.12	30.31	29.10	29.62
5777	NYSE	NJR	Thu, May 7, 2015	29.82	30.62	29.58	29.86
5776	NYSE	NJR	Wed, May 6, 2015	29.53	29.66	29.21	29.62
5775	NYSE	NJR	Tue, May 5, 2015	30.21	30.34	29.23	29.51
5774	NYSE	NJR	Mon, May 4, 2015	30.44	30.94	30.25	30.31
5773	NYSE	NJR	Fri, May 1, 2015	30.60	30.81	30.21	30.46
5772	NYSE	NJR	Thu, Apr 30, 2015	31.40	31.79	30.35	30.51
5771	NYSE	NJR	Wed, Apr 29, 2015	31.96	32.00	31.44	31.58
5770	NYSE	NJR	Tue, Apr 28, 2015	31.28	32.05	31.04	31.97
5769	NYSE	NJR	Mon, Apr 27, 2015	31.91	32.01	31.00	31.31
5768	NYSE	NJR	Fri, Apr 24, 2015	31.85	31.99	31.70	31.78
5767	NYSE	NJR	Thu, Apr 23, 2015	31.28	31.76	31.24	31.74
5766	NYSE	NJR	Wed, Apr 22, 2015	31.37	31.37	30.92	31.22
5765	NYSE	NJR	Tue, Apr 21, 2015	31.73	31.95	31.35	31.37
5764	NYSE	NJR	Mon, Apr 20, 2015	30.94	31.75	30.94	31.57
5763	NYSE	NJR	Fri, Apr 17, 2015	30.85	31.22	30.58	30.77
5762	NYSE	NJR	Thu, Apr 16, 2015	31.22	31.32	30.66	31.08
5761	NYSE	NJR	Wed, Apr 15, 2015	31.30	31.59	31.22	31.26
5760	NYSE	NJR	Tue, Apr 14, 2015	31.16	31.30	30.95	31.14
5759	NYSE	NJR	Mon, Apr 13, 2015	31.17	31.30	30.90	30.99
5758	NYSE	NJR	Fri, Apr 10, 2015	31.10	31.57	30.95	31.21
5757	NYSE	NJR	Thu, Apr 9, 2015	31.36	31.44	30.70	30.90
5756	NYSE	NJR	Wed, Apr 8, 2015	31.14	31.45	30.93	31.35
5755	NYSE	NJR	Tue, Apr 7, 2015	31.61	31.70	31.11	31.12
5754	NYSE	NJR	Mon, Apr 6, 2015	31.33	31.87	31.28	31.67
5753	NYSE	NJR	Thu, Apr 2, 2015	30.89	31.62	30.89	31.35
5752	NYSE	NJR	Wed, Apr 1, 2015	31.03	31.18	30.62	30.86
5751	NYSE	NJR	Tue, Mar 31, 2015	31.23	31.59	30.89	31.06
5750	NYSE	NJR	Mon, Mar 30, 2015	30.96	31.56	30.78	31.33
5749	NYSE	NJR	Fri, Mar 27, 2015	30.50	30.73	30.41	30.72
5748	NYSE	NJR	Thu, Mar 26, 2015	30.54	30.92	30.34	30.47
5747	NYSE	NJR	Wed, Mar 25, 2015	31.06	31.49	30.51	30.54
5746	NYSE	NJR	Tue, Mar 24, 2015	31.01	31.12	30.59	30.93
5745	NYSE	NJR	Mon, Mar 23, 2015	31.28	31.70	31.03	31.11
5744	NYSE	NJR	Fri, Mar 20, 2015	31.00	31.84	30.69	31.14
5743	NYSE	NJR	Thu, Mar 19, 2015	31.11	31.51	30.85	30.93
5742	NYSE	NJR	Wed, Mar 18, 2015	30.20	31.23	30.20	31.18
5741	NYSE	NJR	Tue, Mar 17, 2015	29.92	30.31	29.90	30.18
5740	NYSE	NJR	Mon, Mar 16, 2015	29.83	30.23	29.58	29.90
5739	NYSE	NJR	Fri, Mar 13, 2015	30.25	30.26	29.29	29.77
5738	NYSE	NJR	Thu, Mar 12, 2015	29.32	30.40	29.32	30.26
5737	NYSE	NJR	Wed, Mar 11, 2015	28.99	29.31	28.73	29.11
5736	NYSE	NJR	Tue, Mar 10, 2015	29.32	29.53	28.98	28.80
5735	NYSE	NJR	Mon, Mar 9, 2015	29.09	29.72	29.00	29.42
5734	NYSE	NJR	Fri, Mar 6, 2015	29.89	30.03	28.92	29.13
5733	NYSE	NJR	Thu, Mar 5, 2015	30.06	30.43	29.96	30.14
5732	NYSE	NJR	Wed, Mar 4, 2015	30.58	30.82	29.92	29.95
5731	NYSE	NJR	Tue, Mar 3, 2015	30.45	30.82	30.18	30.77
5730	NYSE	NJR	Mon, Mar 2, 2015	31.27	31.27	30.37	30.53
5729	NYSE	NJR	Fri, Feb 27, 2015	31.16	31.62	31.02	31.29
5728	NYSE	NJR	Thu, Feb 26, 2015	31.40	31.61	31.08	31.24
5727	NYSE	NJR	Wed, Feb 25, 2015	31.94	31.97	31.23	31.36
5726	NYSE	NJR	Tue, Feb 24, 2015	32.05	32.54	31.81	31.95
5725	NYSE	NJR	Mon, Feb 23, 2015	31.80	32.07	31.49	32.05
5724	NYSE	NJR	Fri, Feb 20, 2015	31.96	32.06	31.29	31.75
5723	NYSE	NJR	Thu, Feb 19, 2015	32.14	32.46	31.76	31.94
5722	NYSE	NJR	Wed, Feb 18, 2015	31.41	32.35	31.36	32.30
5721	NYSE	NJR	Tue, Feb 17, 2015	31.70	31.89	31.09	31.34
5720	NYSE	NJR	Fri, Feb 13, 2015	32.46	32.56	31.31	31.77
5719	NYSE	NJR	Thu, Feb 12, 2015	32.27	32.53	32.06	32.43
5718	NYSE	NJR	Wed, Feb 11, 2015	32.46	32.74	32.02	32.20
5717	NYSE	NJR	Tue, Feb 10, 2015	32.34	32.68	32.02	32.60
5716	NYSE	NJR	Mon, Feb 9, 2015	32.69	33.11	32.06	32.18
5715	NYSE	NJR	Fri, Feb 6, 2015	33.40	33.73	32.52	32.85
5714	NYSE	NJR	Thu, Feb 5, 2015	32.91	33.54	32.87	33.48
5713	NYSE	NJR	Wed, Feb 4, 2015	32.90	33.72	32.52	32.84
5712	NYSE	NJR	Tue, Feb 3, 2015	32.34	33.07	32.16	33.04
5711	NYSE	NJR	Mon, Feb 2, 2015	31.91	32.46	31.60	32.33
5710	NYSE	NJR	Fri, Jan 30, 2015	32.69	32.77	31.88	31.94
5709	NYSE	NJR	Thu, Jan 29, 2015	32.25	32.89	31.95	32.88
5708	NYSE	NJR	Wed, Jan 28, 2015	32.98	33.22	32.08	32.27
5707	NYSE	NJR	Tue, Jan 27, 2015	32.62	32.96	32.61	32.88
5706	NYSE	NJR	Mon, Jan 26, 2015	32.98	33.13	32.27	32.86
5705	NYSE	NJR	Fri, Jan 23, 2015	33.17	33.36	33.05	33.06
5704	NYSE	NJR	Thu, Jan 22, 2015	33.10	33.40	32.71	33.11
5703	NYSE	NJR	Wed, Jan 21, 2015	32.85	33.03	32.37	32.83
5702	NYSE	NJR	Tue, Jan 20, 2015	32.47	33.00	32.23	32.82
5701	NYSE	NJR	Fri, Jan 16, 2015	31.75	32.45	31.75	32.38
5700	NYSE	NJR	Thu, Jan 15, 2015	31.89	32.10	31.63	31.95
5699	NYSE	NJR	Wed, Jan 14, 2015	31.00	31.90	30.91	31.82
5698	NYSE	NJR	Tue, Jan 13, 2015	31.18	31.80	30.84	31.24
5697	NYSE	NJR	Mon, Jan 12, 2015	31.10	31.14	30.51	31.03
5696	NYSE	NJR	Fri, Jan 9, 2015	31.00	31.34	30.68	31.16
5695	NYSE	NJR	Thu, Jan 8, 2015	30.38	31.07	30.24	31.03
5694	NYSE	NJR	Wed, Jan 7, 2015	29.89	30.29	29.71	30.26
5693	NYSE	NJR	Tue, Jan 6, 2015	29.83	30.05	29.63	29.77
5692	NYSE	NJR	Mon, Jan 5, 2015	30.51	30.51	29.64	29.74
5691	NYSE	NJR	Fri, Jan 2, 2015	30.68	30.94	30.20	30.63
5690	NYSE	NJR	Wed, Dec 31, 2014	31.20	31.46	30.52	30.60
5689	NYSE	NJR	Tue, Dec 30, 2014	32.00	32.14	31.00	31.04
5688	NYSE	NJR	Mon, Dec 29, 2014	30.70	32.00	30.70	31.98
5687	NYSE	NJR	Fri, Dec 26, 2014	30.12	30.77	30.12	30.63
5686	NYSE	NJR	Wed, Dec 24, 2014	29.48	30.04	29.48	29.96
5685	NYSE	NJR	Tue, Dec 23, 2014	29.48	29.73	29.31	29.54
5684	NYSE	NJR	Mon, Dec 22, 2014	29.22	29.46	29.05	29.38
5683	NYSE	NJR	Fri, Dec 19, 2014	29.64	29.64	29.13	29.24
5682	NYSE	NJR	Thu, Dec 18, 2014	29.59	29.61	29.26	29.55
5681	NYSE	NJR	Wed, Dec 17, 2014	29.16	29.43	28.80	29.37
5680	NYSE	NJR	Tue, Dec 16, 2014	29.12	29.67	28.84	29.19
5679	NYSE	NJR	Mon, Dec 15, 2014	29.43	29.45	28.81	29.17
5678	NYSE	NJR	Fri, Dec 12, 2014	29.56	29.86	29.25	29.36
5677	NYSE	NJR	Thu, Dec 11, 2014	29.97	30.35	29.80	29.96
5676	NYSE	NJR	Wed, Dec 10, 2014	30.78	30.95	30.10	30.12
5675	NYSE	NJR	Tue, Dec 9, 2014	29.49	30.98	29.49	30.96
5674	NYSE	NJR	Mon, Dec 8, 2014	29.67	30.18	29.38	29.72
5673	NYSE	NJR	Fri, Dec 5, 2014	29.30	29.87	29.30	29.76
5672	NYSE	NJR	Thu, Dec 4, 2014	29.40	29.64	29.17	29.54
5671	NYSE	NJR	Wed, Dec 3, 2014	29.12	29.39	28.96	29.33
5670	NYSE	NJR	Tue, Dec 2, 2014	28.73	29.17	28.64	29.04
5669	NYSE	NJR	Mon, Dec 1, 2014	28.90	29.13	28.59	28.73
5668	NYSE	NJR	Fri, Nov 28, 2014	28.97	29.56	28.94	28.95
5667	NYSE	NJR	Wed, Nov 26, 2014	28.73	28.94	28.48	28.86
5666	NYSE	NJR	Tue, Nov 25, 2014	28.92	29.50	28.61	28.79
5665	NYSE	NJR	Mon, Nov 24, 2014	28.96	29.03	28.73	28.77
5664	NYSE	NJR	Fri, Nov 21, 2014	29.10	29.19	28.74	28.87
5663	NYSE	NJR	Thu, Nov 20, 2014	28.60	28.82	28.54	28.78
5662	NYSE	NJR	Wed, Nov 19, 2014	28.48	28.79	28.28	28.62
5661	NYSE	NJR	Tue, Nov 18, 2014	28.62	28.72	28.44	28.58
5660	NYSE	NJR	Mon, Nov 17, 2014	28.63	28.73	28.37	28.65
5659	NYSE	NJR	Fri, Nov 14, 2014	29.09	29.09	28.68	28.69
5658	NYSE	NJR	Thu, Nov 13, 2014	29.37	29.50	29.10	29.27
5657	NYSE	NJR	Wed, Nov 12, 2014	29.29	29.43	29.00	29.30
5656	NYSE	NJR	Tue, Nov 11, 2014	29.59	29.59	29.23	29.31
5655	NYSE	NJR	Mon, Nov 10, 2014	29.67	29.82	29.43	29.55
5654	NYSE	NJR	Fri, Nov 7, 2014	29.51	29.71	29.32	29.69
5653	NYSE	NJR	Thu, Nov 6, 2014	29.90	29.90	29.28	29.48
5652	NYSE	NJR	Wed, Nov 5, 2014	29.58	29.92	29.37	29.90
5651	NYSE	NJR	Tue, Nov 4, 2014	29.40	29.67	29.19	29.45
5650	NYSE	NJR	Mon, Nov 3, 2014	29.28	29.52	29.24	29.47
5649	NYSE	NJR	Fri, Oct 31, 2014	29.01	29.34	28.69	29.24
5648	NYSE	NJR	Thu, Oct 30, 2014	28.31	28.96	28.31	28.82
5647	NYSE	NJR	Wed, Oct 29, 2014	28.52	28.78	28.02	28.38
5646	NYSE	NJR	Tue, Oct 28, 2014	27.64	28.39	27.55	28.38
5645	NYSE	NJR	Mon, Oct 27, 2014	27.47	27.66	27.42	27.62
5644	NYSE	NJR	Fri, Oct 24, 2014	27.36	27.57	27.22	27.50
5643	NYSE	NJR	Thu, Oct 23, 2014	27.11	27.58	27.04	27.27
5642	NYSE	NJR	Wed, Oct 22, 2014	27.09	27.45	26.77	26.97
5641	NYSE	NJR	Tue, Oct 21, 2014	26.89	27.10	26.58	27.04
5640	NYSE	NJR	Mon, Oct 20, 2014	26.44	26.97	26.26	26.90
5639	NYSE	NJR	Fri, Oct 17, 2014	26.66	26.71	26.25	26.40
5638	NYSE	NJR	Thu, Oct 16, 2014	26.13	26.55	25.82	26.36
5637	NYSE	NJR	Wed, Oct 15, 2014	26.37	26.67	25.87	26.39
5636	NYSE	NJR	Tue, Oct 14, 2014	26.30	26.73	26.10	26.49
5635	NYSE	NJR	Mon, Oct 13, 2014	25.25	26.38	25.25	26.11
5634	NYSE	NJR	Fri, Oct 10, 2014	24.81	25.36	24.81	25.25
5633	NYSE	NJR	Thu, Oct 9, 2014	25.35	25.62	24.84	24.89
5632	NYSE	NJR	Wed, Oct 8, 2014	24.75	25.48	24.71	25.38
5631	NYSE	NJR	Tue, Oct 7, 2014	24.96	25.19	24.76	24.81
5630	NYSE	NJR	Mon, Oct 6, 2014	25.18	25.18	24.79	25.05
5629	NYSE	NJR	Fri, Oct 3, 2014	25.23	25.23	24.83	25.15
5628	NYSE	NJR	Thu, Oct 2, 2014	24.91	25.30	24.65	25.00
5627	NYSE	NJR	Wed, Oct 1, 2014	25.26	25.26	24.90	24.97
5626	NYSE	NJR	Tue, Sep 30, 2014	25.33	25.58	25.18	25.26
5625	NYSE	NJR	Mon, Sep 29, 2014	25.11	25.40	25.09	25.34
5624	NYSE	NJR	Fri, Sep 26, 2014	25.23	25.40	24.96	25.29
5623	NYSE	NJR	Thu, Sep 25, 2014	25.12	25.28	24.98	25.24
5622	NYSE	NJR	Wed, Sep 24, 2014	25.09	25.30	24.86	25.14
5621	NYSE	NJR	Tue, Sep 23, 2014	25.02	25.13	24.97	25.01
5620	NYSE	NJR	Mon, Sep 22, 2014	25.11	25.26	24.95	25.06
5619	NYSE	NJR	Fri, Sep 19, 2014	25.25	25.33	25.13	25.25
5618	NYSE	NJR	Thu, Sep 18, 2014	25.29	25.30	25.01	25.20
5617	NYSE	NJR	Wed, Sep 17, 2014	25.62	25.68	25.30	25.43
5616	NYSE	NJR	Tue, Sep 16, 2014	25.22	25.79	25.22	25.63
5615	NYSE	NJR	Mon, Sep 15, 2014	25.37	25.54	25.29	25.30
5614	NYSE	NJR	Fri, Sep 12, 2014	25.88	25.88	25.24	25.36
5613	NYSE	NJR	Thu, Sep 11, 2014	25.72	25.96	25.63	25.94
5612	NYSE	NJR	Wed, Sep 10, 2014	25.90	25.90	25.56	25.79
5611	NYSE	NJR	Tue, Sep 9, 2014	26.06	26.16	25.78	25.96
5610	NYSE	NJR	Mon, Sep 8, 2014	26.38	26.38	25.96	26.17
5609	NYSE	NJR	Fri, Sep 5, 2014	25.92	26.46	25.85	26.43
5608	NYSE	NJR	Thu, Sep 4, 2014	25.93	26.09	25.80	25.90
5607	NYSE	NJR	Wed, Sep 3, 2014	26.05	26.28	25.91	25.98
5606	NYSE	NJR	Tue, Sep 2, 2014	26.13	26.30	25.90	26.00
5605	NYSE	NJR	Fri, Aug 29, 2014	26.19	26.27	25.94	26.12
5604	NYSE	NJR	Thu, Aug 28, 2014	26.05	26.33	25.95	26.12
5603	NYSE	NJR	Wed, Aug 27, 2014	25.76	26.15	25.76	26.12
5602	NYSE	NJR	Tue, Aug 26, 2014	26.07	26.28	25.70	25.75
5601	NYSE	NJR	Mon, Aug 25, 2014	26.35	26.44	25.98	26.05
5600	NYSE	NJR	Fri, Aug 22, 2014	26.26	26.37	26.02	26.21
5599	NYSE	NJR	Thu, Aug 21, 2014	26.01	26.27	25.84	26.16
5598	NYSE	NJR	Wed, Aug 20, 2014	25.98	26.06	25.82	26.01
5597	NYSE	NJR	Tue, Aug 19, 2014	25.94	26.06	25.85	26.03
5596	NYSE	NJR	Mon, Aug 18, 2014	26.18	26.18	25.85	25.93
5595	NYSE	NJR	Fri, Aug 15, 2014	25.99	26.33	25.77	26.01
5594	NYSE	NJR	Thu, Aug 14, 2014	25.42	25.88	25.42	25.80
5593	NYSE	NJR	Wed, Aug 13, 2014	25.34	25.60	25.27	25.47
5592	NYSE	NJR	Tue, Aug 12, 2014	25.60	25.80	25.18	25.28
5591	NYSE	NJR	Mon, Aug 11, 2014	25.63	25.91	25.56	25.73
5590	NYSE	NJR	Fri, Aug 8, 2014	24.55	25.44	24.50	25.43
5589	NYSE	NJR	Thu, Aug 7, 2014	24.51	24.86	24.32	24.60
5588	NYSE	NJR	Wed, Aug 6, 2014	24.76	24.89	24.42	24.45
5587	NYSE	NJR	Tue, Aug 5, 2014	25.03	25.24	24.77	24.84
5586	NYSE	NJR	Mon, Aug 4, 2014	25.38	25.45	24.76	25.16
5585	NYSE	NJR	Fri, Aug 1, 2014	25.50	25.56	25.25	25.38
5584	NYSE	NJR	Thu, Jul 31, 2014	26.01	26.41	25.50	25.54
5583	NYSE	NJR	Wed, Jul 30, 2014	26.72	26.72	26.12	26.32
5582	NYSE	NJR	Tue, Jul 29, 2014	26.94	27.00	26.69	26.72
5581	NYSE	NJR	Mon, Jul 28, 2014	26.61	26.96	26.59	26.84
5580	NYSE	NJR	Fri, Jul 25, 2014	27.16	27.35	26.57	26.61
5579	NYSE	NJR	Thu, Jul 24, 2014	27.43	27.47	27.16	27.31
5578	NYSE	NJR	Wed, Jul 23, 2014	27.70	27.70	27.39	27.40
5577	NYSE	NJR	Tue, Jul 22, 2014	27.75	27.82	27.53	27.56
5576	NYSE	NJR	Mon, Jul 21, 2014	27.81	27.86	27.64	27.73
5575	NYSE	NJR	Fri, Jul 18, 2014	27.81	28.04	27.68	27.99
5574	NYSE	NJR	Thu, Jul 17, 2014	28.37	28.50	27.85	27.88
5573	NYSE	NJR	Wed, Jul 16, 2014	28.35	28.58	28.19	28.44
5572	NYSE	NJR	Tue, Jul 15, 2014	28.11	28.38	28.05	28.15
5571	NYSE	NJR	Mon, Jul 14, 2014	28.21	28.34	28.08	28.24
5570	NYSE	NJR	Fri, Jul 11, 2014	28.24	28.52	27.83	27.98
5569	NYSE	NJR	Thu, Jul 10, 2014	28.08	28.42	28.02	28.34
5568	NYSE	NJR	Wed, Jul 9, 2014	28.67	28.68	28.20	28.30
5567	NYSE	NJR	Tue, Jul 8, 2014	27.87	28.66	27.76	28.64
5566	NYSE	NJR	Mon, Jul 7, 2014	27.69	27.89	27.68	27.84
5565	NYSE	NJR	Thu, Jul 3, 2014	28.01	28.10	27.66	27.71
5564	NYSE	NJR	Wed, Jul 2, 2014	28.47	28.47	27.98	28.01
5563	NYSE	NJR	Tue, Jul 1, 2014	28.56	28.90	28.48	28.48
5562	NYSE	NJR	Mon, Jun 30, 2014	28.59	28.84	28.39	28.58
5561	NYSE	NJR	Fri, Jun 27, 2014	28.13	28.71	28.13	28.66
5560	NYSE	NJR	Thu, Jun 26, 2014	28.27	28.35	28.08	28.29
5559	NYSE	NJR	Wed, Jun 25, 2014	27.74	28.31	27.74	28.26
5558	NYSE	NJR	Tue, Jun 24, 2014	27.94	28.29	27.88	27.94
5557	NYSE	NJR	Mon, Jun 23, 2014	27.99	28.12	27.78	27.95
5556	NYSE	NJR	Fri, Jun 20, 2014	28.18	28.18	27.92	27.95
5555	NYSE	NJR	Thu, Jun 19, 2014	28.04	28.27	27.95	28.18
5554	NYSE	NJR	Wed, Jun 18, 2014	27.55	28.05	27.55	28.02
5553	NYSE	NJR	Tue, Jun 17, 2014	27.59	27.88	27.55	27.56
5552	NYSE	NJR	Mon, Jun 16, 2014	27.30	27.83	27.18	27.66
5551	NYSE	NJR	Fri, Jun 13, 2014	27.38	27.48	27.16	27.32
5550	NYSE	NJR	Thu, Jun 12, 2014	27.07	27.39	26.85	27.35
5549	NYSE	NJR	Wed, Jun 11, 2014	27.17	27.39	27.07	27.17
5548	NYSE	NJR	Tue, Jun 10, 2014	27.51	27.88	27.39	27.54
5547	NYSE	NJR	Mon, Jun 9, 2014	27.58	27.70	27.44	27.65
5546	NYSE	NJR	Fri, Jun 6, 2014	27.64	27.87	27.59	27.67
5545	NYSE	NJR	Thu, Jun 5, 2014	27.01	27.54	27.01	27.53
5544	NYSE	NJR	Wed, Jun 4, 2014	26.77	27.03	26.70	27.02
5543	NYSE	NJR	Tue, Jun 3, 2014	27.28	27.39	26.47	26.77
5542	NYSE	NJR	Mon, Jun 2, 2014	27.48	27.67	27.19	27.38
5541	NYSE	NJR	Fri, May 30, 2014	27.28	27.74	27.19	27.51
5540	NYSE	NJR	Thu, May 29, 2014	27.31	27.33	26.91	27.19
5539	NYSE	NJR	Wed, May 28, 2014	27.31	27.57	27.19	27.55
5538	NYSE	NJR	Tue, May 27, 2014	26.91	27.31	26.72	27.24
5537	NYSE	NJR	Fri, May 23, 2014	26.69	26.81	26.61	26.69
5536	NYSE	NJR	Thu, May 22, 2014	26.40	26.85	26.30	26.70
5535	NYSE	NJR	Wed, May 21, 2014	26.36	26.39	26.17	26.33
5534	NYSE	NJR	Tue, May 20, 2014	26.19	26.40	26.06	26.32
5533	NYSE	NJR	Mon, May 19, 2014	26.27	26.35	25.97	26.20
5532	NYSE	NJR	Fri, May 16, 2014	25.55	26.27	25.55	26.24
5531	NYSE	NJR	Thu, May 15, 2014	25.15	25.58	25.10	25.55
5530	NYSE	NJR	Wed, May 14, 2014	25.03	25.36	24.76	25.26
5529	NYSE	NJR	Tue, May 13, 2014	24.88	25.08	24.84	24.99
5528	NYSE	NJR	Mon, May 12, 2014	24.83	25.11	24.78	24.90
5527	NYSE	NJR	Fri, May 9, 2014	24.48	24.84	24.48	24.71
5526	NYSE	NJR	Thu, May 8, 2014	24.68	24.89	24.48	24.58
5525	NYSE	NJR	Wed, May 7, 2014	24.54	24.98	24.18	24.63
5524	NYSE	NJR	Tue, May 6, 2014	24.31	24.53	24.06	24.08
5523	NYSE	NJR	Mon, May 5, 2014	24.18	24.45	24.15	24.35
5522	NYSE	NJR	Fri, May 2, 2014	24.62	24.75	24.15	24.33
5521	NYSE	NJR	Thu, May 1, 2014	24.78	24.88	24.44	24.65
5520	NYSE	NJR	Wed, Apr 30, 2014	24.89	24.93	24.61	24.87
5519	NYSE	NJR	Tue, Apr 29, 2014	25.07	25.16	24.88	24.89
5518	NYSE	NJR	Mon, Apr 28, 2014	24.57	25.08	24.50	24.96
5517	NYSE	NJR	Fri, Apr 25, 2014	24.55	24.75	24.37	24.54
5516	NYSE	NJR	Thu, Apr 24, 2014	24.57	24.66	24.45	24.57
5515	NYSE	NJR	Wed, Apr 23, 2014	24.33	24.57	24.28	24.46
5514	NYSE	NJR	Tue, Apr 22, 2014	24.50	24.60	24.27	24.36
5513	NYSE	NJR	Mon, Apr 21, 2014	24.46	24.59	24.24	24.39
5512	NYSE	NJR	Thu, Apr 17, 2014	24.54	24.60	24.29	24.36
5511	NYSE	NJR	Wed, Apr 16, 2014	24.78	24.78	24.37	24.56
5510	NYSE	NJR	Tue, Apr 15, 2014	24.26	24.63	23.99	24.60
5509	NYSE	NJR	Mon, Apr 14, 2014	24.23	24.32	23.95	24.12
5508	NYSE	NJR	Fri, Apr 11, 2014	24.10	24.38	23.85	23.99
5507	NYSE	NJR	Thu, Apr 10, 2014	24.77	24.93	24.21	24.29
5506	NYSE	NJR	Wed, Apr 9, 2014	24.71	24.84	24.46	24.79
5505	NYSE	NJR	Tue, Apr 8, 2014	24.33	24.73	24.22	24.66
5504	NYSE	NJR	Mon, Apr 7, 2014	24.40	24.58	24.25	24.25
5503	NYSE	NJR	Fri, Apr 4, 2014	24.96	25.11	24.41	24.54
5502	NYSE	NJR	Thu, Apr 3, 2014	24.78	24.90	24.65	24.80
5501	NYSE	NJR	Wed, Apr 2, 2014	24.78	24.87	24.60	24.77
5500	NYSE	NJR	Tue, Apr 1, 2014	24.93	24.97	24.37	24.79
5499	NYSE	NJR	Mon, Mar 31, 2014	24.87	25.24	24.69	24.90
5498	NYSE	NJR	Fri, Mar 28, 2014	24.48	24.67	24.37	24.62
5497	NYSE	NJR	Thu, Mar 27, 2014	24.03	24.67	24.02	24.52
5496	NYSE	NJR	Wed, Mar 26, 2014	24.33	24.33	24.05	24.07
5495	NYSE	NJR	Tue, Mar 25, 2014	24.00	24.24	23.94	24.13
5494	NYSE	NJR	Mon, Mar 24, 2014	23.99	24.06	23.71	23.91
5493	NYSE	NJR	Fri, Mar 21, 2014	24.11	24.18	23.86	23.87
5492	NYSE	NJR	Thu, Mar 20, 2014	24.01	24.12	23.86	23.98
5491	NYSE	NJR	Wed, Mar 19, 2014	24.38	24.49	24.02	24.03
5490	NYSE	NJR	Tue, Mar 18, 2014	24.17	24.38	24.12	24.30
5489	NYSE	NJR	Mon, Mar 17, 2014	24.37	24.37	24.07	24.20
5488	NYSE	NJR	Fri, Mar 14, 2014	24.02	24.38	23.98	24.31
5487	NYSE	NJR	Thu, Mar 13, 2014	23.81	24.18	23.81	24.04
5486	NYSE	NJR	Wed, Mar 12, 2014	22.50	23.79	22.31	23.70
5485	NYSE	NJR	Tue, Mar 11, 2014	22.59	22.67	22.09	22.13
5484	NYSE	NJR	Mon, Mar 10, 2014	22.38	22.62	22.38	22.60
5483	NYSE	NJR	Fri, Mar 7, 2014	22.37	22.52	22.21	22.38
5482	NYSE	NJR	Thu, Mar 6, 2014	22.50	22.62	22.16	22.33
5481	NYSE	NJR	Wed, Mar 5, 2014	22.75	22.86	22.35	22.44
5480	NYSE	NJR	Tue, Mar 4, 2014	22.42	22.93	22.42	22.81
5479	NYSE	NJR	Mon, Mar 3, 2014	22.47	22.48	22.14	22.21
5478	NYSE	NJR	Fri, Feb 28, 2014	22.48	22.72	22.36	22.51
5477	NYSE	NJR	Thu, Feb 27, 2014	22.40	22.47	22.26	22.45
5476	NYSE	NJR	Wed, Feb 26, 2014	22.31	22.65	22.22	22.50
5475	NYSE	NJR	Tue, Feb 25, 2014	22.44	22.59	22.30	22.36
5474	NYSE	NJR	Mon, Feb 24, 2014	22.66	22.84	22.35	22.47
5473	NYSE	NJR	Fri, Feb 21, 2014	22.75	22.91	22.60	22.69
5472	NYSE	NJR	Thu, Feb 20, 2014	22.34	22.77	22.31	22.66
5471	NYSE	NJR	Wed, Feb 19, 2014	22.50	22.75	22.33	22.34
5470	NYSE	NJR	Tue, Feb 18, 2014	22.58	22.64	22.44	22.49
5469	NYSE	NJR	Fri, Feb 14, 2014	22.51	22.58	22.41	22.54
5468	NYSE	NJR	Thu, Feb 13, 2014	22.05	22.54	22.05	22.51
5467	NYSE	NJR	Wed, Feb 12, 2014	22.13	22.20	22.07	22.17
5466	NYSE	NJR	Tue, Feb 11, 2014	22.13	22.27	22.01	22.14
5465	NYSE	NJR	Mon, Feb 10, 2014	22.29	22.29	22.00	22.09
5464	NYSE	NJR	Fri, Feb 7, 2014	22.26	22.46	22.11	22.33
5463	NYSE	NJR	Thu, Feb 6, 2014	22.16	22.44	22.01	22.25
5462	NYSE	NJR	Wed, Feb 5, 2014	22.06	22.26	21.88	22.09
5461	NYSE	NJR	Tue, Feb 4, 2014	22.38	22.38	22.04	22.18
5460	NYSE	NJR	Mon, Feb 3, 2014	22.79	22.89	22.25	22.34
5459	NYSE	NJR	Fri, Jan 31, 2014	22.71	23.11	22.59	22.80
5458	NYSE	NJR	Thu, Jan 30, 2014	22.82	23.13	22.68	23.06
5457	NYSE	NJR	Wed, Jan 29, 2014	22.62	22.97	22.61	22.70
5456	NYSE	NJR	Tue, Jan 28, 2014	23.26	23.26	22.68	22.77
5455	NYSE	NJR	Mon, Jan 27, 2014	23.04	23.45	22.93	23.25
5454	NYSE	NJR	Fri, Jan 24, 2014	22.95	23.14	22.89	23.01
5453	NYSE	NJR	Thu, Jan 23, 2014	23.02	23.22	22.89	23.13
5452	NYSE	NJR	Wed, Jan 22, 2014	23.11	23.22	23.08	23.14
5451	NYSE	NJR	Tue, Jan 21, 2014	23.08	23.17	22.90	23.17
5450	NYSE	NJR	Fri, Jan 17, 2014	22.78	22.95	22.70	22.93
5449	NYSE	NJR	Thu, Jan 16, 2014	22.66	22.76	22.54	22.73
5448	NYSE	NJR	Wed, Jan 15, 2014	22.85	22.97	22.65	22.68
5447	NYSE	NJR	Tue, Jan 14, 2014	22.78	22.93	22.72	22.88
5446	NYSE	NJR	Mon, Jan 13, 2014	22.90	23.03	22.67	22.73
5445	NYSE	NJR	Fri, Jan 10, 2014	22.79	23.12	22.79	22.99
5444	NYSE	NJR	Thu, Jan 9, 2014	22.46	22.72	22.26	22.72
5443	NYSE	NJR	Wed, Jan 8, 2014	22.75	22.75	22.38	22.41
5442	NYSE	NJR	Tue, Jan 7, 2014	22.43	22.84	22.39	22.81
5441	NYSE	NJR	Mon, Jan 6, 2014	22.59	22.66	22.28	22.39
5440	NYSE	NJR	Fri, Jan 3, 2014	22.40	22.67	22.27	22.55
5439	NYSE	NJR	Thu, Jan 2, 2014	22.95	23.10	22.33	22.40
5438	NYSE	NJR	Tue, Dec 31, 2013	22.92	23.31	22.89	23.12
5437	NYSE	NJR	Mon, Dec 30, 2013	23.22	23.36	22.92	22.94
5436	NYSE	NJR	Fri, Dec 27, 2013	23.08	23.29	22.85	23.27
5435	NYSE	NJR	Thu, Dec 26, 2013	22.89	22.99	22.78	22.98
5434	NYSE	NJR	Tue, Dec 24, 2013	22.77	23.02	22.76	22.87
5433	NYSE	NJR	Mon, Dec 23, 2013	22.98	23.10	22.73	22.73
5432	NYSE	NJR	Fri, Dec 20, 2013	22.21	23.00	22.13	22.96
5431	NYSE	NJR	Thu, Dec 19, 2013	22.38	22.45	22.10	22.23
5430	NYSE	NJR	Wed, Dec 18, 2013	21.99	22.50	21.84	22.47
5429	NYSE	NJR	Tue, Dec 17, 2013	22.17	22.19	21.82	22.02
5428	NYSE	NJR	Mon, Dec 16, 2013	22.03	22.37	21.98	22.21
5427	NYSE	NJR	Fri, Dec 13, 2013	21.96	22.11	21.81	21.86
5426	NYSE	NJR	Thu, Dec 12, 2013	21.86	22.02	21.82	21.97
5425	NYSE	NJR	Wed, Dec 11, 2013	21.91	22.15	21.66	21.81
5424	NYSE	NJR	Tue, Dec 10, 2013	22.54	22.58	21.96	22.02
5423	NYSE	NJR	Mon, Dec 9, 2013	22.87	23.13	22.41	22.55
5422	NYSE	NJR	Fri, Dec 6, 2013	22.29	22.82	22.16	22.78
5421	NYSE	NJR	Thu, Dec 5, 2013	22.08	22.14	21.87	22.10
5420	NYSE	NJR	Wed, Dec 4, 2013	22.46	22.65	21.86	22.14
5419	NYSE	NJR	Tue, Dec 3, 2013	22.24	22.64	22.23	22.55
5418	NYSE	NJR	Mon, Dec 2, 2013	22.79	22.79	22.24	22.31
5417	NYSE	NJR	Fri, Nov 29, 2013	22.99	23.12	22.80	22.85
5416	NYSE	NJR	Wed, Nov 27, 2013	22.74	22.90	22.52	22.90
5415	NYSE	NJR	Tue, Nov 26, 2013	22.87	22.91	22.47	22.68
5414	NYSE	NJR	Mon, Nov 25, 2013	23.13	23.30	22.81	22.89
5413	NYSE	NJR	Fri, Nov 22, 2013	22.96	23.03	22.58	22.70
5412	NYSE	NJR	Thu, Nov 21, 2013	22.73	23.03	22.55	22.91
5411	NYSE	NJR	Wed, Nov 20, 2013	22.95	23.13	22.55	22.63
5410	NYSE	NJR	Tue, Nov 19, 2013	23.00	23.12	22.71	22.90
5409	NYSE	NJR	Mon, Nov 18, 2013	22.72	23.04	22.57	22.96
5408	NYSE	NJR	Fri, Nov 15, 2013	22.67	22.73	22.41	22.72
5407	NYSE	NJR	Thu, Nov 14, 2013	22.80	23.04	22.67	22.71
5406	NYSE	NJR	Wed, Nov 13, 2013	22.29	22.80	22.28	22.78
5405	NYSE	NJR	Tue, Nov 12, 2013	22.71	22.71	22.30	22.38
5404	NYSE	NJR	Mon, Nov 11, 2013	22.72	22.84	22.52	22.75
5403	NYSE	NJR	Fri, Nov 8, 2013	22.46	22.74	22.19	22.71
5402	NYSE	NJR	Thu, Nov 7, 2013	23.10	23.15	22.50	22.51
5401	NYSE	NJR	Wed, Nov 6, 2013	22.95	23.32	22.90	23.08
5400	NYSE	NJR	Tue, Nov 5, 2013	23.23	23.28	22.83	22.87
5399	NYSE	NJR	Mon, Nov 4, 2013	23.00	23.41	22.83	23.28
5398	NYSE	NJR	Fri, Nov 1, 2013	22.95	23.21	22.81	23.00
5397	NYSE	NJR	Thu, Oct 31, 2013	23.04	23.27	22.81	23.02
5396	NYSE	NJR	Wed, Oct 30, 2013	23.23	23.47	23.08	23.10
5395	NYSE	NJR	Tue, Oct 29, 2013	23.23	23.41	23.16	23.25
5394	NYSE	NJR	Mon, Oct 28, 2013	23.10	23.24	23.04	23.23
5393	NYSE	NJR	Fri, Oct 25, 2013	22.95	23.22	22.82	23.14
5392	NYSE	NJR	Thu, Oct 24, 2013	22.99	23.11	22.70	22.86
5391	NYSE	NJR	Wed, Oct 23, 2013	22.72	23.09	22.60	22.90
5390	NYSE	NJR	Tue, Oct 22, 2013	22.62	22.95	22.52	22.77
5389	NYSE	NJR	Mon, Oct 21, 2013	22.57	22.59	22.36	22.55
5388	NYSE	NJR	Fri, Oct 18, 2013	22.61	22.70	22.38	22.52
5387	NYSE	NJR	Thu, Oct 17, 2013	21.93	22.41	21.81	22.41
5386	NYSE	NJR	Wed, Oct 16, 2013	21.59	21.99	21.40	21.95
5385	NYSE	NJR	Tue, Oct 15, 2013	21.78	22.13	21.41	21.44
5384	NYSE	NJR	Mon, Oct 14, 2013	21.70	21.91	21.38	21.89
5383	NYSE	NJR	Fri, Oct 11, 2013	21.66	21.89	21.60	21.75
5382	NYSE	NJR	Thu, Oct 10, 2013	21.57	21.84	21.31	21.70
5381	NYSE	NJR	Wed, Oct 9, 2013	21.37	21.72	21.27	21.34
5380	NYSE	NJR	Tue, Oct 8, 2013	21.49	21.55	21.27	21.30
5379	NYSE	NJR	Mon, Oct 7, 2013	21.50	21.68	21.40	21.45
5378	NYSE	NJR	Fri, Oct 4, 2013	21.63	21.76	21.58	21.60
5377	NYSE	NJR	Thu, Oct 3, 2013	21.90	21.92	21.51	21.64
5376	NYSE	NJR	Wed, Oct 2, 2013	21.99	22.14	21.82	21.93
5375	NYSE	NJR	Tue, Oct 1, 2013	22.14	22.29	21.92	22.11
5374	NYSE	NJR	Mon, Sep 30, 2013	21.82	22.15	21.82	22.03
5373	NYSE	NJR	Fri, Sep 27, 2013	22.15	22.18	21.90	21.95
5372	NYSE	NJR	Thu, Sep 26, 2013	22.23	22.39	22.15	22.26
5371	NYSE	NJR	Wed, Sep 25, 2013	22.67	22.68	22.22	22.23
5370	NYSE	NJR	Tue, Sep 24, 2013	22.66	22.79	22.53	22.62
5369	NYSE	NJR	Mon, Sep 23, 2013	22.10	22.73	21.98	22.57
5368	NYSE	NJR	Fri, Sep 20, 2013	21.95	22.10	21.74	22.10
5367	NYSE	NJR	Thu, Sep 19, 2013	21.93	22.02	21.59	21.86
5366	NYSE	NJR	Wed, Sep 18, 2013	21.41	22.08	21.35	21.99
5365	NYSE	NJR	Tue, Sep 17, 2013	21.20	21.53	21.19	21.36
5364	NYSE	NJR	Mon, Sep 16, 2013	21.47	21.52	21.07	21.19
5363	NYSE	NJR	Fri, Sep 13, 2013	21.34	21.47	21.24	21.32
5362	NYSE	NJR	Thu, Sep 12, 2013	21.09	21.39	21.03	21.26
5361	NYSE	NJR	Wed, Sep 11, 2013	21.18	21.21	20.72	21.03
5360	NYSE	NJR	Tue, Sep 10, 2013	21.25	21.25	21.05	21.14
5359	NYSE	NJR	Mon, Sep 9, 2013	21.22	21.22	20.99	21.17
5358	NYSE	NJR	Fri, Sep 6, 2013	21.16	21.24	20.92	21.11
5357	NYSE	NJR	Thu, Sep 5, 2013	21.04	21.14	20.91	21.02
5356	NYSE	NJR	Wed, Sep 4, 2013	21.28	21.28	20.97	21.04
5355	NYSE	NJR	Tue, Sep 3, 2013	21.75	21.82	21.14	21.25
5354	NYSE	NJR	Fri, Aug 30, 2013	21.79	21.87	21.52	21.54
5353	NYSE	NJR	Thu, Aug 29, 2013	21.82	22.02	21.76	21.86
5352	NYSE	NJR	Wed, Aug 28, 2013	21.86	22.00	21.72	21.80
5351	NYSE	NJR	Tue, Aug 27, 2013	21.77	22.09	21.77	21.87
5350	NYSE	NJR	Mon, Aug 26, 2013	22.18	22.21	21.90	21.97
5349	NYSE	NJR	Fri, Aug 23, 2013	22.00	22.18	21.78	22.13
5348	NYSE	NJR	Thu, Aug 22, 2013	21.73	22.17	21.73	22.00
5347	NYSE	NJR	Wed, Aug 21, 2013	21.72	21.86	21.62	21.73
5346	NYSE	NJR	Tue, Aug 20, 2013	21.73	21.95	21.63	21.78
5345	NYSE	NJR	Mon, Aug 19, 2013	21.82	21.84	21.59	21.65
5344	NYSE	NJR	Fri, Aug 16, 2013	21.92	21.93	21.65	21.77
5343	NYSE	NJR	Thu, Aug 15, 2013	22.27	22.32	22.00	22.04
5342	NYSE	NJR	Wed, Aug 14, 2013	22.58	22.63	22.45	22.55
5341	NYSE	NJR	Tue, Aug 13, 2013	22.83	22.83	22.51	22.61
5340	NYSE	NJR	Mon, Aug 12, 2013	22.58	22.89	22.58	22.79
5339	NYSE	NJR	Fri, Aug 9, 2013	22.73	22.78	22.43	22.69
5338	NYSE	NJR	Thu, Aug 8, 2013	22.82	22.96	22.60	22.74
5337	NYSE	NJR	Wed, Aug 7, 2013	22.43	22.76	22.29	22.65
5336	NYSE	NJR	Tue, Aug 6, 2013	22.38	22.50	22.23	22.32
5335	NYSE	NJR	Mon, Aug 5, 2013	22.42	22.53	22.31	22.46
5334	NYSE	NJR	Fri, Aug 2, 2013	22.65	22.65	22.29	22.39
5333	NYSE	NJR	Thu, Aug 1, 2013	22.55	22.74	22.40	22.67
5332	NYSE	NJR	Wed, Jul 31, 2013	22.51	22.74	22.38	22.38
5331	NYSE	NJR	Tue, Jul 30, 2013	22.74	22.75	22.37	22.50
5330	NYSE	NJR	Mon, Jul 29, 2013	22.55	22.72	22.52	22.60
5329	NYSE	NJR	Fri, Jul 26, 2013	22.73	22.87	22.43	22.55
5328	NYSE	NJR	Thu, Jul 25, 2013	22.42	22.86	22.33	22.84
5327	NYSE	NJR	Wed, Jul 24, 2013	22.74	22.80	22.28	22.37
5326	NYSE	NJR	Tue, Jul 23, 2013	22.81	23.00	22.69	22.72
5325	NYSE	NJR	Mon, Jul 22, 2013	22.89	22.99	22.69	22.72
5324	NYSE	NJR	Fri, Jul 19, 2013	22.85	23.00	22.74	22.86
5323	NYSE	NJR	Thu, Jul 18, 2013	22.40	22.84	22.30	22.83
5322	NYSE	NJR	Wed, Jul 17, 2013	22.13	22.33	22.01	22.24
5321	NYSE	NJR	Tue, Jul 16, 2013	21.73	22.04	21.64	21.98
5320	NYSE	NJR	Mon, Jul 15, 2013	21.53	21.78	21.53	21.71
5319	NYSE	NJR	Fri, Jul 12, 2013	21.36	21.60	21.24	21.52
5318	NYSE	NJR	Thu, Jul 11, 2013	21.53	21.58	21.20	21.39
5317	NYSE	NJR	Wed, Jul 10, 2013	21.29	21.44	21.19	21.29
5316	NYSE	NJR	Tue, Jul 9, 2013	21.31	21.43	21.07	21.32
5315	NYSE	NJR	Mon, Jul 8, 2013	21.05	21.31	21.02	21.23
5314	NYSE	NJR	Fri, Jul 5, 2013	21.18	21.26	20.69	20.97
5313	NYSE	NJR	Wed, Jul 3, 2013	20.87	21.11	20.76	20.99
5312	NYSE	NJR	Tue, Jul 2, 2013	20.53	20.93	20.40	20.89
5311	NYSE	NJR	Mon, Jul 1, 2013	21.00	21.00	20.30	20.55
5310	NYSE	NJR	Fri, Jun 28, 2013	20.73	21.00	20.59	20.77
5309	NYSE	NJR	Thu, Jun 27, 2013	20.74	20.95	20.67	20.77
5308	NYSE	NJR	Wed, Jun 26, 2013	20.87	21.01	20.52	20.66
5307	NYSE	NJR	Tue, Jun 25, 2013	20.93	20.93	20.60	20.75
5306	NYSE	NJR	Mon, Jun 24, 2013	20.77	20.93	20.49	20.73
5305	NYSE	NJR	Fri, Jun 21, 2013	21.02	21.09	20.56	20.99
5304	NYSE	NJR	Thu, Jun 20, 2013	21.42	21.46	20.90	20.96
5303	NYSE	NJR	Wed, Jun 19, 2013	22.19	22.19	21.66	21.69
5302	NYSE	NJR	Tue, Jun 18, 2013	22.03	22.38	22.00	22.20
5301	NYSE	NJR	Mon, Jun 17, 2013	22.39	22.45	21.98	22.06
5300	NYSE	NJR	Fri, Jun 14, 2013	22.43	22.50	22.14	22.24
5299	NYSE	NJR	Thu, Jun 13, 2013	21.98	22.51	21.91	22.44
5298	NYSE	NJR	Wed, Jun 12, 2013	22.49	22.49	21.96	21.99
5297	NYSE	NJR	Tue, Jun 11, 2013	22.46	22.62	22.42	22.46
5296	NYSE	NJR	Mon, Jun 10, 2013	22.71	22.87	22.56	22.73
5295	NYSE	NJR	Fri, Jun 7, 2013	22.85	22.89	22.59	22.70
5294	NYSE	NJR	Thu, Jun 6, 2013	22.51	22.73	22.44	22.71
5293	NYSE	NJR	Wed, Jun 5, 2013	22.61	22.72	22.44	22.57
5292	NYSE	NJR	Tue, Jun 4, 2013	22.99	23.18	22.50	22.65
5291	NYSE	NJR	Mon, Jun 3, 2013	22.69	23.14	22.53	23.02
5290	NYSE	NJR	Fri, May 31, 2013	22.68	22.92	22.66	22.69
5289	NYSE	NJR	Thu, May 30, 2013	22.59	22.92	22.58	22.83
5288	NYSE	NJR	Wed, May 29, 2013	22.59	22.65	22.13	22.47
5287	NYSE	NJR	Tue, May 28, 2013	23.09	23.38	22.60	22.78
5286	NYSE	NJR	Fri, May 24, 2013	22.85	22.97	22.63	22.89
5285	NYSE	NJR	Thu, May 23, 2013	22.78	23.02	22.54	22.94
5284	NYSE	NJR	Wed, May 22, 2013	23.55	23.80	22.97	23.10
5283	NYSE	NJR	Tue, May 21, 2013	23.50	23.70	23.41	23.55
5282	NYSE	NJR	Mon, May 20, 2013	23.22	23.50	23.15	23.48
5281	NYSE	NJR	Fri, May 17, 2013	23.05	23.34	23.05	23.29
5280	NYSE	NJR	Thu, May 16, 2013	23.04	23.14	22.94	23.03
5279	NYSE	NJR	Wed, May 15, 2013	22.89	23.28	22.84	23.12
5278	NYSE	NJR	Tue, May 14, 2013	22.71	23.19	22.71	22.98
5277	NYSE	NJR	Mon, May 13, 2013	22.77	22.98	22.51	22.75
5276	NYSE	NJR	Fri, May 10, 2013	22.75	22.85	22.62	22.83
5275	NYSE	NJR	Thu, May 9, 2013	23.12	23.12	22.69	22.75
5274	NYSE	NJR	Wed, May 8, 2013	23.20	23.31	23.06	23.19
5273	NYSE	NJR	Tue, May 7, 2013	22.98	23.30	22.98	23.28
5272	NYSE	NJR	Mon, May 6, 2013	22.91	23.14	22.69	22.97
5271	NYSE	NJR	Fri, May 3, 2013	23.20	23.26	22.85	22.94
5270	NYSE	NJR	Thu, May 2, 2013	22.79	23.12	22.60	22.96
5269	NYSE	NJR	Wed, May 1, 2013	23.55	23.55	22.74	22.74
5268	NYSE	NJR	Tue, Apr 30, 2013	23.28	23.62	23.09	23.60
5267	NYSE	NJR	Mon, Apr 29, 2013	23.17	23.44	23.13	23.32
5266	NYSE	NJR	Fri, Apr 26, 2013	23.33	23.42	23.14	23.14
5265	NYSE	NJR	Thu, Apr 25, 2013	23.41	23.48	23.29	23.36
5264	NYSE	NJR	Wed, Apr 24, 2013	23.31	23.45	23.21	23.42
5263	NYSE	NJR	Tue, Apr 23, 2013	23.36	23.43	23.08	23.37
5262	NYSE	NJR	Mon, Apr 22, 2013	23.40	23.42	22.92	23.26
5261	NYSE	NJR	Fri, Apr 19, 2013	22.91	23.40	22.87	23.35
5260	NYSE	NJR	Thu, Apr 18, 2013	22.79	22.95	22.62	22.89
5259	NYSE	NJR	Wed, Apr 17, 2013	22.88	23.00	22.45	22.70
5258	NYSE	NJR	Tue, Apr 16, 2013	22.56	23.11	22.40	23.04
5257	NYSE	NJR	Mon, Apr 15, 2013	22.95	23.06	22.42	22.46
5256	NYSE	NJR	Fri, Apr 12, 2013	23.08	23.17	22.99	23.09
5255	NYSE	NJR	Thu, Apr 11, 2013	23.26	23.32	23.12	23.19
5254	NYSE	NJR	Wed, Apr 10, 2013	22.86	23.34	22.83	23.27
5253	NYSE	NJR	Tue, Apr 9, 2013	22.85	22.95	22.78	22.80
5252	NYSE	NJR	Mon, Apr 8, 2013	22.59	22.81	22.55	22.80
5251	NYSE	NJR	Fri, Apr 5, 2013	22.19	22.58	22.12	22.58
5250	NYSE	NJR	Thu, Apr 4, 2013	22.28	22.44	22.13	22.42
5249	NYSE	NJR	Wed, Apr 3, 2013	22.55	22.55	22.21	22.25
5248	NYSE	NJR	Tue, Apr 2, 2013	22.54	22.72	22.38	22.49
5247	NYSE	NJR	Mon, Apr 1, 2013	22.47	22.47	22.01	22.40
5246	NYSE	NJR	Thu, Mar 28, 2013	22.45	22.54	22.31	22.43
5245	NYSE	NJR	Wed, Mar 27, 2013	22.36	22.46	22.29	22.39
5244	NYSE	NJR	Tue, Mar 26, 2013	22.26	22.50	22.24	22.49
5243	NYSE	NJR	Mon, Mar 25, 2013	22.45	22.65	22.17	22.22
5242	NYSE	NJR	Fri, Mar 22, 2013	22.30	22.46	22.19	22.40
5241	NYSE	NJR	Thu, Mar 21, 2013	22.24	22.47	22.24	22.29
5240	NYSE	NJR	Wed, Mar 20, 2013	22.31	22.37	22.28	22.37
5239	NYSE	NJR	Tue, Mar 19, 2013	22.06	22.23	21.99	22.19
5238	NYSE	NJR	Mon, Mar 18, 2013	22.13	22.20	21.84	21.94
5237	NYSE	NJR	Fri, Mar 15, 2013	22.26	22.36	22.08	22.32
5236	NYSE	NJR	Thu, Mar 14, 2013	22.25	22.30	22.15	22.25
5235	NYSE	NJR	Wed, Mar 13, 2013	22.33	22.38	22.17	22.19
5234	NYSE	NJR	Tue, Mar 12, 2013	22.60	22.70	22.46	22.48
5233	NYSE	NJR	Mon, Mar 11, 2013	22.57	22.82	22.57	22.64
5232	NYSE	NJR	Fri, Mar 8, 2013	22.63	22.75	22.47	22.64
5231	NYSE	NJR	Thu, Mar 7, 2013	22.53	22.53	22.35	22.49
5230	NYSE	NJR	Wed, Mar 6, 2013	22.65	22.70	22.41	22.50
5229	NYSE	NJR	Tue, Mar 5, 2013	22.43	22.68	22.39	22.56
5228	NYSE	NJR	Mon, Mar 4, 2013	22.47	22.56	22.23	22.30
5227	NYSE	NJR	Fri, Mar 1, 2013	22.17	22.58	22.00	22.55
5226	NYSE	NJR	Thu, Feb 28, 2013	22.17	22.42	22.17	22.28
5225	NYSE	NJR	Wed, Feb 27, 2013	22.13	22.37	22.09	22.21
5224	NYSE	NJR	Tue, Feb 26, 2013	21.99	22.35	21.97	22.15
5223	NYSE	NJR	Mon, Feb 25, 2013	22.16	22.25	21.93	21.94
5222	NYSE	NJR	Fri, Feb 22, 2013	21.93	22.06	21.88	22.04
5221	NYSE	NJR	Thu, Feb 21, 2013	21.88	22.04	21.75	21.78
5220	NYSE	NJR	Wed, Feb 20, 2013	22.01	22.32	21.88	21.89
5219	NYSE	NJR	Tue, Feb 19, 2013	21.94	22.06	21.85	22.06
5218	NYSE	NJR	Fri, Feb 15, 2013	21.93	22.07	21.74	21.90
5217	NYSE	NJR	Thu, Feb 14, 2013	21.92	22.07	21.79	21.82
5216	NYSE	NJR	Wed, Feb 13, 2013	21.81	21.96	21.78	21.95
5215	NYSE	NJR	Tue, Feb 12, 2013	21.43	21.82	21.42	21.78
5214	NYSE	NJR	Mon, Feb 11, 2013	21.16	21.38	21.05	21.37
5213	NYSE	NJR	Fri, Feb 8, 2013	20.55	21.17	20.29	21.13
5212	NYSE	NJR	Thu, Feb 7, 2013	20.99	20.99	19.99	20.25
5211	NYSE	NJR	Wed, Feb 6, 2013	20.89	20.95	20.65	20.89
5210	NYSE	NJR	Tue, Feb 5, 2013	20.87	21.06	20.74	20.92
5209	NYSE	NJR	Mon, Feb 4, 2013	21.17	21.22	20.71	20.74
5208	NYSE	NJR	Fri, Feb 1, 2013	21.14	21.42	21.04	21.28
5207	NYSE	NJR	Thu, Jan 31, 2013	20.98	21.08	20.82	21.02
5206	NYSE	NJR	Wed, Jan 30, 2013	21.20	21.20	20.85	21.00
5205	NYSE	NJR	Tue, Jan 29, 2013	21.12	21.23	21.06	21.21
5204	NYSE	NJR	Mon, Jan 28, 2013	21.06	21.28	20.83	21.09
5203	NYSE	NJR	Fri, Jan 25, 2013	20.82	20.95	20.67	20.93
5202	NYSE	NJR	Thu, Jan 24, 2013	20.61	20.76	20.55	20.72
5201	NYSE	NJR	Wed, Jan 23, 2013	20.80	20.86	20.50	20.60
5200	NYSE	NJR	Tue, Jan 22, 2013	20.55	20.83	20.54	20.81
5199	NYSE	NJR	Fri, Jan 18, 2013	20.37	20.56	20.31	20.55
5198	NYSE	NJR	Thu, Jan 17, 2013	20.38	20.50	20.26	20.43
5197	NYSE	NJR	Wed, Jan 16, 2013	20.11	20.32	20.10	20.28
5196	NYSE	NJR	Tue, Jan 15, 2013	20.13	20.24	20.01	20.19
5195	NYSE	NJR	Mon, Jan 14, 2013	19.73	20.13	19.73	20.13
5194	NYSE	NJR	Fri, Jan 11, 2013	19.67	19.84	19.57	19.77
5193	NYSE	NJR	Thu, Jan 10, 2013	19.68	19.87	19.60	19.75
5192	NYSE	NJR	Wed, Jan 9, 2013	19.70	19.76	19.53	19.67
5191	NYSE	NJR	Tue, Jan 8, 2013	19.78	19.97	19.60	19.66
5190	NYSE	NJR	Mon, Jan 7, 2013	20.14	20.24	19.90	19.90
5189	NYSE	NJR	Fri, Jan 4, 2013	20.04	20.27	19.96	20.22
5188	NYSE	NJR	Thu, Jan 3, 2013	20.00	20.22	19.85	19.97
5187	NYSE	NJR	Wed, Jan 2, 2013	20.16	20.22	19.82	19.99
5186	NYSE	NJR	Mon, Dec 31, 2012	19.55	19.85	19.31	19.81
5185	NYSE	NJR	Fri, Dec 28, 2012	19.60	19.80	19.45	19.52
5184	NYSE	NJR	Thu, Dec 27, 2012	19.94	19.96	19.35	19.70
5183	NYSE	NJR	Wed, Dec 26, 2012	20.04	20.21	19.92	19.96
5182	NYSE	NJR	Mon, Dec 24, 2012	19.95	20.09	19.85	20.00
5181	NYSE	NJR	Fri, Dec 21, 2012	19.87	20.43	19.81	19.99
5180	NYSE	NJR	Thu, Dec 20, 2012	20.09	20.29	19.92	20.12
5179	NYSE	NJR	Wed, Dec 19, 2012	20.27	20.42	20.03	20.06
5178	NYSE	NJR	Tue, Dec 18, 2012	20.34	20.50	19.98	20.30
5177	NYSE	NJR	Mon, Dec 17, 2012	19.83	20.37	19.76	20.36
5176	NYSE	NJR	Fri, Dec 14, 2012	19.96	20.12	19.79	19.83
5175	NYSE	NJR	Thu, Dec 13, 2012	20.33	20.36	19.93	20.01
5174	NYSE	NJR	Wed, Dec 12, 2012	20.47	20.58	20.25	20.32
5173	NYSE	NJR	Tue, Dec 11, 2012	20.58	20.68	20.52	20.58
5172	NYSE	NJR	Mon, Dec 10, 2012	20.57	20.75	20.41	20.43
5171	NYSE	NJR	Fri, Dec 7, 2012	20.70	20.72	20.48	20.60
5170	NYSE	NJR	Thu, Dec 6, 2012	20.61	20.75	20.49	20.60
5169	NYSE	NJR	Wed, Dec 5, 2012	20.40	20.85	20.19	20.66
5168	NYSE	NJR	Tue, Dec 4, 2012	20.53	20.69	20.08	20.38
5167	NYSE	NJR	Mon, Dec 3, 2012	20.42	20.61	20.11	20.56
5166	NYSE	NJR	Fri, Nov 30, 2012	20.78	20.96	20.15	20.29
5165	NYSE	NJR	Thu, Nov 29, 2012	20.42	21.16	20.16	20.79
5164	NYSE	NJR	Wed, Nov 28, 2012	20.11	20.24	19.90	20.21
5163	NYSE	NJR	Tue, Nov 27, 2012	19.82	20.20	19.64	20.17
5162	NYSE	NJR	Mon, Nov 26, 2012	19.55	19.92	19.55	19.82
5161	NYSE	NJR	Fri, Nov 23, 2012	19.69	19.78	19.52	19.60
5160	NYSE	NJR	Wed, Nov 21, 2012	19.79	19.92	19.51	19.68
5159	NYSE	NJR	Tue, Nov 20, 2012	19.79	19.84	19.65	19.78
5158	NYSE	NJR	Mon, Nov 19, 2012	19.70	19.94	19.60	19.80
5157	NYSE	NJR	Fri, Nov 16, 2012	19.45	19.63	19.26	19.57
5156	NYSE	NJR	Thu, Nov 15, 2012	19.83	20.05	19.44	19.50
5155	NYSE	NJR	Wed, Nov 14, 2012	20.32	20.33	19.81	19.90
5154	NYSE	NJR	Tue, Nov 13, 2012	20.32	20.50	20.21	20.31
5153	NYSE	NJR	Mon, Nov 12, 2012	20.61	20.67	20.36	20.41
5152	NYSE	NJR	Fri, Nov 9, 2012	20.63	20.80	20.47	20.61
5151	NYSE	NJR	Thu, Nov 8, 2012	20.87	21.12	20.72	20.74
5150	NYSE	NJR	Wed, Nov 7, 2012	21.64	21.78	20.83	20.93
5149	NYSE	NJR	Tue, Nov 6, 2012	22.07	22.07	21.78	21.84
5148	NYSE	NJR	Mon, Nov 5, 2012	21.76	22.00	21.56	21.80
5147	NYSE	NJR	Fri, Nov 2, 2012	22.25	22.25	21.76	21.80
5146	NYSE	NJR	Thu, Nov 1, 2012	22.21	22.40	21.98	22.17
5145	NYSE	NJR	Wed, Oct 31, 2012	22.32	22.42	22.04	22.23
5144	NYSE	NJR	Fri, Oct 26, 2012	22.46	22.46	22.16	22.30
5143	NYSE	NJR	Thu, Oct 25, 2012	22.59	22.59	22.23	22.40
5142	NYSE	NJR	Wed, Oct 24, 2012	22.33	22.65	22.20	22.43
5141	NYSE	NJR	Tue, Oct 23, 2012	22.46	22.46	22.26	22.34
5140	NYSE	NJR	Mon, Oct 22, 2012	22.82	22.90	22.50	22.64
5139	NYSE	NJR	Fri, Oct 19, 2012	23.01	23.10	22.91	22.93
5138	NYSE	NJR	Thu, Oct 18, 2012	23.01	23.07	22.92	23.07
5137	NYSE	NJR	Wed, Oct 17, 2012	22.60	23.02	22.52	23.01
5136	NYSE	NJR	Tue, Oct 16, 2012	22.60	22.68	22.53	22.62
5135	NYSE	NJR	Mon, Oct 15, 2012	22.61	22.71	22.38	22.57
5134	NYSE	NJR	Fri, Oct 12, 2012	22.82	22.82	22.60	22.64
5133	NYSE	NJR	Thu, Oct 11, 2012	22.87	22.87	22.56	22.78
5132	NYSE	NJR	Wed, Oct 10, 2012	22.78	22.96	22.68	22.75
5131	NYSE	NJR	Tue, Oct 9, 2012	22.87	22.94	22.59	22.75
5130	NYSE	NJR	Mon, Oct 8, 2012	22.84	22.94	22.76	22.87
5129	NYSE	NJR	Fri, Oct 5, 2012	22.90	23.14	22.80	22.87
5128	NYSE	NJR	Thu, Oct 4, 2012	22.73	22.86	22.60	22.85
5127	NYSE	NJR	Wed, Oct 3, 2012	22.80	22.85	22.60	22.65
5126	NYSE	NJR	Tue, Oct 2, 2012	22.81	22.84	22.63	22.76
5125	NYSE	NJR	Mon, Oct 1, 2012	23.00	23.00	22.63	22.74
5124	NYSE	NJR	Fri, Sep 28, 2012	22.79	23.04	22.67	22.86
5123	NYSE	NJR	Thu, Sep 27, 2012	23.20	23.20	22.80	22.88
5122	NYSE	NJR	Wed, Sep 26, 2012	23.30	23.51	23.07	23.17
5121	NYSE	NJR	Tue, Sep 25, 2012	23.59	23.77	23.24	23.26
5120	NYSE	NJR	Mon, Sep 24, 2012	23.18	23.62	23.14	23.47
5119	NYSE	NJR	Fri, Sep 21, 2012	23.38	23.44	23.22	23.29
5118	NYSE	NJR	Thu, Sep 20, 2012	22.84	23.19	22.80	23.18
5117	NYSE	NJR	Wed, Sep 19, 2012	23.27	23.27	23.04	23.15
5116	NYSE	NJR	Tue, Sep 18, 2012	22.98	23.24	22.90	23.19
5115	NYSE	NJR	Mon, Sep 17, 2012	23.04	23.14	22.88	22.98
5114	NYSE	NJR	Fri, Sep 14, 2012	23.30	23.31	23.02	23.07
5113	NYSE	NJR	Thu, Sep 13, 2012	22.83	23.23	22.79	23.20
5112	NYSE	NJR	Wed, Sep 12, 2012	22.83	22.84	22.61	22.77
5111	NYSE	NJR	Tue, Sep 11, 2012	22.75	22.97	22.71	22.82
5110	NYSE	NJR	Mon, Sep 10, 2012	22.63	22.75	22.55	22.68
5109	NYSE	NJR	Fri, Sep 7, 2012	22.73	22.75	22.57	22.60
5108	NYSE	NJR	Thu, Sep 6, 2012	22.46	22.72	22.43	22.60
5107	NYSE	NJR	Wed, Sep 5, 2012	22.72	22.72	22.42	22.42
5106	NYSE	NJR	Tue, Sep 4, 2012	22.45	22.67	22.27	22.61
5105	NYSE	NJR	Fri, Aug 31, 2012	22.72	22.72	22.36	22.41
5104	NYSE	NJR	Thu, Aug 30, 2012	22.76	22.80	22.56	22.57
5103	NYSE	NJR	Wed, Aug 29, 2012	22.85	22.92	22.73	22.80
5102	NYSE	NJR	Tue, Aug 28, 2012	22.78	22.88	22.62	22.80
5101	NYSE	NJR	Mon, Aug 27, 2012	22.76	22.81	22.63	22.74
5100	NYSE	NJR	Fri, Aug 24, 2012	22.61	22.78	22.54	22.69
5099	NYSE	NJR	Thu, Aug 23, 2012	22.79	22.79	22.55	22.67
5098	NYSE	NJR	Wed, Aug 22, 2012	23.01	23.01	22.79	22.85
5097	NYSE	NJR	Tue, Aug 21, 2012	23.05	23.26	22.95	22.95
5096	NYSE	NJR	Mon, Aug 20, 2012	22.96	23.05	22.92	23.02
5095	NYSE	NJR	Fri, Aug 17, 2012	22.89	23.03	22.83	23.03
5094	NYSE	NJR	Thu, Aug 16, 2012	22.74	22.90	22.66	22.89
5093	NYSE	NJR	Wed, Aug 15, 2012	22.67	22.74	22.57	22.71
5092	NYSE	NJR	Tue, Aug 14, 2012	22.63	22.73	22.54	22.72
5091	NYSE	NJR	Mon, Aug 13, 2012	22.62	22.64	22.42	22.56
5090	NYSE	NJR	Fri, Aug 10, 2012	22.60	22.74	22.45	22.61
5089	NYSE	NJR	Thu, Aug 9, 2012	22.93	22.93	22.45	22.74
5088	NYSE	NJR	Wed, Aug 8, 2012	22.80	22.89	22.63	22.84
5087	NYSE	NJR	Tue, Aug 7, 2012	23.06	23.18	22.79	22.80
5086	NYSE	NJR	Mon, Aug 6, 2012	22.90	23.02	22.84	22.90
5085	NYSE	NJR	Fri, Aug 3, 2012	22.87	23.10	22.76	22.82
5084	NYSE	NJR	Thu, Aug 2, 2012	22.67	22.78	22.42	22.58
5083	NYSE	NJR	Wed, Aug 1, 2012	23.06	23.36	22.77	22.78
5082	NYSE	NJR	Tue, Jul 31, 2012	22.98	23.05	22.79	22.95
5081	NYSE	NJR	Mon, Jul 30, 2012	23.22	23.35	22.93	22.99
5080	NYSE	NJR	Fri, Jul 27, 2012	22.83	23.22	22.64	23.19
5079	NYSE	NJR	Thu, Jul 26, 2012	22.83	22.83	22.60	22.69
5078	NYSE	NJR	Wed, Jul 25, 2012	22.67	22.71	22.38	22.48
5077	NYSE	NJR	Tue, Jul 24, 2012	22.80	22.80	22.46	22.49
5076	NYSE	NJR	Mon, Jul 23, 2012	22.75	22.90	22.68	22.73
5075	NYSE	NJR	Fri, Jul 20, 2012	22.91	23.19	22.89	23.03
5074	NYSE	NJR	Thu, Jul 19, 2012	23.14	23.28	22.73	23.03
5073	NYSE	NJR	Wed, Jul 18, 2012	22.96	23.12	22.90	23.05
5072	NYSE	NJR	Tue, Jul 17, 2012	22.83	22.93	22.65	22.90
5071	NYSE	NJR	Mon, Jul 16, 2012	22.74	23.04	22.71	22.80
5070	NYSE	NJR	Fri, Jul 13, 2012	22.44	22.87	22.44	22.87
5069	NYSE	NJR	Thu, Jul 12, 2012	22.33	22.56	22.33	22.50
5068	NYSE	NJR	Wed, Jul 11, 2012	22.46	22.57	22.39	22.55
5067	NYSE	NJR	Tue, Jul 10, 2012	22.37	22.51	22.35	22.49
5066	NYSE	NJR	Mon, Jul 9, 2012	22.01	22.37	22.01	22.32
5065	NYSE	NJR	Fri, Jul 6, 2012	21.89	22.10	21.84	22.08
5064	NYSE	NJR	Thu, Jul 5, 2012	22.19	22.24	22.02	22.11
5063	NYSE	NJR	Tue, Jul 3, 2012	22.02	22.18	21.94	22.18
5062	NYSE	NJR	Mon, Jul 2, 2012	21.94	22.10	21.70	22.09
5061	NYSE	NJR	Fri, Jun 29, 2012	21.80	21.85	21.61	21.81
5060	NYSE	NJR	Thu, Jun 28, 2012	21.26	21.54	21.22	21.50
5059	NYSE	NJR	Wed, Jun 27, 2012	21.07	21.53	20.88	21.51
5058	NYSE	NJR	Tue, Jun 26, 2012	21.04	21.23	20.89	21.07
5057	NYSE	NJR	Mon, Jun 25, 2012	21.01	21.26	20.97	21.10
5056	NYSE	NJR	Fri, Jun 22, 2012	21.36	21.36	21.17	21.25
5055	NYSE	NJR	Thu, Jun 21, 2012	21.52	21.61	21.23	21.25
5054	NYSE	NJR	Wed, Jun 20, 2012	21.84	21.90	21.59	21.59
5053	NYSE	NJR	Tue, Jun 19, 2012	21.99	22.05	21.86	21.91
5052	NYSE	NJR	Mon, Jun 18, 2012	21.84	22.01	21.80	21.98
5051	NYSE	NJR	Fri, Jun 15, 2012	21.80	22.19	21.70	21.95
5050	NYSE	NJR	Thu, Jun 14, 2012	21.58	21.77	21.54	21.75
5049	NYSE	NJR	Wed, Jun 13, 2012	21.59	21.86	21.41	21.53
5048	NYSE	NJR	Tue, Jun 12, 2012	21.61	21.90	21.47	21.70
5047	NYSE	NJR	Mon, Jun 11, 2012	21.92	21.96	21.58	21.60
5046	NYSE	NJR	Fri, Jun 8, 2012	21.24	21.89	21.06	21.78
5045	NYSE	NJR	Thu, Jun 7, 2012	21.60	21.63	21.35	21.38
5044	NYSE	NJR	Wed, Jun 6, 2012	21.07	21.41	20.88	21.38
5043	NYSE	NJR	Tue, Jun 5, 2012	20.67	21.03	20.56	20.93
5042	NYSE	NJR	Mon, Jun 4, 2012	20.88	20.93	20.69	20.70
5041	NYSE	NJR	Fri, Jun 1, 2012	20.60	21.00	20.60	20.82
5040	NYSE	NJR	Thu, May 31, 2012	20.89	21.15	20.88	20.99
5039	NYSE	NJR	Wed, May 30, 2012	21.12	21.26	20.90	20.90
5038	NYSE	NJR	Tue, May 29, 2012	21.36	21.44	21.21	21.31
5037	NYSE	NJR	Fri, May 25, 2012	21.25	21.38	21.23	21.29
5036	NYSE	NJR	Thu, May 24, 2012	21.02	21.32	20.84	21.29
5035	NYSE	NJR	Wed, May 23, 2012	21.09	21.24	20.74	21.06
5034	NYSE	NJR	Tue, May 22, 2012	21.31	21.41	21.16	21.24
5033	NYSE	NJR	Mon, May 21, 2012	21.50	21.50	21.28	21.37
5032	NYSE	NJR	Fri, May 18, 2012	21.73	21.90	21.41	21.45
5031	NYSE	NJR	Thu, May 17, 2012	21.94	22.19	21.75	21.75
5030	NYSE	NJR	Wed, May 16, 2012	21.83	22.07	21.82	21.95
5029	NYSE	NJR	Tue, May 15, 2012	21.56	22.10	21.46	21.82
5028	NYSE	NJR	Mon, May 14, 2012	21.56	21.67	21.41	21.50
5027	NYSE	NJR	Fri, May 11, 2012	21.84	22.03	21.71	21.76
5026	NYSE	NJR	Thu, May 10, 2012	21.79	22.06	21.73	22.00
5025	NYSE	NJR	Wed, May 9, 2012	21.58	21.83	21.54	21.66
5024	NYSE	NJR	Tue, May 8, 2012	21.49	21.92	21.47	21.76
5023	NYSE	NJR	Mon, May 7, 2012	21.40	21.66	21.33	21.59
5022	NYSE	NJR	Fri, May 4, 2012	21.53	21.78	21.40	21.41
5021	NYSE	NJR	Thu, May 3, 2012	21.63	21.78	21.38	21.61
5020	NYSE	NJR	Wed, May 2, 2012	21.56	21.62	21.38	21.58
5019	NYSE	NJR	Tue, May 1, 2012	21.69	21.96	21.52	21.71
5018	NYSE	NJR	Mon, Apr 30, 2012	21.48	21.67	21.43	21.62
5017	NYSE	NJR	Fri, Apr 27, 2012	21.48	21.61	21.41	21.52
5016	NYSE	NJR	Thu, Apr 26, 2012	21.42	21.54	21.40	21.51
5015	NYSE	NJR	Wed, Apr 25, 2012	21.56	21.68	21.47	21.50
5014	NYSE	NJR	Tue, Apr 24, 2012	21.33	21.54	21.33	21.40
5013	NYSE	NJR	Mon, Apr 23, 2012	21.47	21.50	21.28	21.36
5012	NYSE	NJR	Fri, Apr 20, 2012	21.42	22.08	21.42	21.73
5011	NYSE	NJR	Thu, Apr 19, 2012	21.22	21.39	21.03	21.15
5010	NYSE	NJR	Wed, Apr 18, 2012	21.35	21.45	21.05	21.25
5009	NYSE	NJR	Tue, Apr 17, 2012	21.47	21.61	21.34	21.47
5008	NYSE	NJR	Mon, Apr 16, 2012	21.23	21.46	21.17	21.35
5007	NYSE	NJR	Fri, Apr 13, 2012	21.16	21.45	21.10	21.11
5006	NYSE	NJR	Thu, Apr 12, 2012	21.25	21.39	21.06	21.28
5005	NYSE	NJR	Wed, Apr 11, 2012	21.31	21.38	21.06	21.19
5004	NYSE	NJR	Tue, Apr 10, 2012	21.46	21.54	21.07	21.15
5003	NYSE	NJR	Mon, Apr 9, 2012	21.56	21.68	21.47	21.51
5002	NYSE	NJR	Thu, Apr 5, 2012	21.91	22.04	21.73	21.87
5001	NYSE	NJR	Wed, Apr 4, 2012	22.44	22.44	22.02	22.06
5000	NYSE	NJR	Tue, Apr 3, 2012	22.56	22.75	22.49	22.64
4999	NYSE	NJR	Mon, Apr 2, 2012	22.32	22.63	22.18	22.59
4998	NYSE	NJR	Fri, Mar 30, 2012	22.47	22.53	22.26	22.29
4997	NYSE	NJR	Thu, Mar 29, 2012	22.21	22.38	22.14	22.34
4996	NYSE	NJR	Wed, Mar 28, 2012	22.47	22.53	22.18	22.35
4995	NYSE	NJR	Tue, Mar 27, 2012	22.53	22.65	22.51	22.54
4994	NYSE	NJR	Mon, Mar 26, 2012	22.46	22.70	22.31	22.56
4993	NYSE	NJR	Fri, Mar 23, 2012	22.11	22.33	22.06	22.30
4992	NYSE	NJR	Thu, Mar 22, 2012	22.03	22.14	21.93	22.13
4991	NYSE	NJR	Wed, Mar 21, 2012	22.20	22.29	22.06	22.13
4990	NYSE	NJR	Tue, Mar 20, 2012	22.17	22.34	22.09	22.20
4989	NYSE	NJR	Mon, Mar 19, 2012	22.26	22.50	22.15	22.26
4988	NYSE	NJR	Fri, Mar 16, 2012	22.34	22.39	22.17	22.28
4987	NYSE	NJR	Thu, Mar 15, 2012	22.27	22.46	22.12	22.31
4986	NYSE	NJR	Wed, Mar 14, 2012	22.48	22.72	22.26	22.31
4985	NYSE	NJR	Tue, Mar 13, 2012	22.72	22.81	22.44	22.48
4984	NYSE	NJR	Mon, Mar 12, 2012	22.78	22.95	22.72	22.86
4983	NYSE	NJR	Fri, Mar 9, 2012	22.87	23.18	22.73	22.78
4982	NYSE	NJR	Thu, Mar 8, 2012	22.96	22.97	22.66	22.86
4981	NYSE	NJR	Wed, Mar 7, 2012	22.90	22.95	22.68	22.87
4980	NYSE	NJR	Tue, Mar 6, 2012	22.94	23.09	22.83	22.91
4979	NYSE	NJR	Mon, Mar 5, 2012	22.94	23.19	22.81	23.17
4978	NYSE	NJR	Fri, Mar 2, 2012	23.17	23.17	22.86	23.01
4977	NYSE	NJR	Thu, Mar 1, 2012	23.40	23.52	23.15	23.19
4976	NYSE	NJR	Wed, Feb 29, 2012	23.47	23.65	23.32	23.35
4975	NYSE	NJR	Tue, Feb 28, 2012	23.59	23.63	23.32	23.46
4974	NYSE	NJR	Mon, Feb 27, 2012	23.67	23.78	23.45	23.60
4973	NYSE	NJR	Fri, Feb 24, 2012	23.87	24.07	23.78	23.86
4972	NYSE	NJR	Thu, Feb 23, 2012	23.59	23.92	23.59	23.89
4971	NYSE	NJR	Wed, Feb 22, 2012	23.75	23.89	23.53	23.60
4970	NYSE	NJR	Tue, Feb 21, 2012	23.86	24.05	23.73	23.87
4969	NYSE	NJR	Fri, Feb 17, 2012	24.10	24.23	23.78	23.92
4968	NYSE	NJR	Thu, Feb 16, 2012	23.46	24.23	23.46	24.00
4967	NYSE	NJR	Wed, Feb 15, 2012	23.71	23.83	23.41	23.49
4966	NYSE	NJR	Tue, Feb 14, 2012	23.77	23.86	23.52	23.70
4965	NYSE	NJR	Mon, Feb 13, 2012	23.86	24.00	23.64	23.87
4964	NYSE	NJR	Fri, Feb 10, 2012	23.90	24.02	23.54	23.66
4963	NYSE	NJR	Thu, Feb 9, 2012	24.46	24.52	24.09	24.12
4962	NYSE	NJR	Wed, Feb 8, 2012	24.48	24.67	24.06	24.44
4961	NYSE	NJR	Tue, Feb 7, 2012	24.63	24.83	24.34	24.43
4960	NYSE	NJR	Mon, Feb 6, 2012	24.34	24.49	24.23	24.40
4959	NYSE	NJR	Fri, Feb 3, 2012	24.43	24.54	24.31	24.45
4958	NYSE	NJR	Thu, Feb 2, 2012	24.05	24.24	23.93	24.18
4957	NYSE	NJR	Wed, Feb 1, 2012	24.05	24.05	23.70	24.02
4956	NYSE	NJR	Tue, Jan 31, 2012	23.61	23.93	23.43	23.86
4955	NYSE	NJR	Mon, Jan 30, 2012	23.84	23.86	23.41	23.49
4954	NYSE	NJR	Fri, Jan 27, 2012	24.36	24.43	23.84	24.05
4953	NYSE	NJR	Thu, Jan 26, 2012	24.21	24.48	24.17	24.46
4952	NYSE	NJR	Wed, Jan 25, 2012	23.81	24.11	23.60	24.09
4951	NYSE	NJR	Tue, Jan 24, 2012	23.85	24.02	23.68	24.00
4950	NYSE	NJR	Mon, Jan 23, 2012	23.97	24.13	23.81	23.91
4949	NYSE	NJR	Fri, Jan 20, 2012	23.81	23.95	23.76	23.92
4948	NYSE	NJR	Thu, Jan 19, 2012	24.13	24.13	23.77	23.84
4947	NYSE	NJR	Wed, Jan 18, 2012	24.00	24.09	23.85	24.09
4946	NYSE	NJR	Tue, Jan 17, 2012	24.03	24.21	23.95	24.02
4945	NYSE	NJR	Fri, Jan 13, 2012	23.95	24.16	23.68	23.95
4944	NYSE	NJR	Thu, Jan 12, 2012	24.33	24.38	24.04	24.14
4943	NYSE	NJR	Wed, Jan 11, 2012	24.35	24.36	24.17	24.26
4942	NYSE	NJR	Tue, Jan 10, 2012	24.54	24.75	24.43	24.47
4941	NYSE	NJR	Mon, Jan 9, 2012	24.64	24.73	24.34	24.68
4940	NYSE	NJR	Fri, Jan 6, 2012	24.63	24.69	24.37	24.55
4939	NYSE	NJR	Thu, Jan 5, 2012	24.56	24.56	24.35	24.54
4938	NYSE	NJR	Wed, Jan 4, 2012	24.77	24.88	24.60	24.60
4937	NYSE	NJR	Tue, Jan 3, 2012	25.07	25.14	24.54	24.81
4936	NYSE	NJR	Fri, Dec 30, 2011	25.05	25.24	24.60	24.60
4935	NYSE	NJR	Thu, Dec 29, 2011	24.77	25.10	24.77	25.01
4934	NYSE	NJR	Wed, Dec 28, 2011	24.90	24.96	24.63	24.67
4933	NYSE	NJR	Tue, Dec 27, 2011	24.44	25.00	24.44	24.88
4932	NYSE	NJR	Fri, Dec 23, 2011	24.53	24.57	24.44	24.49
4931	NYSE	NJR	Thu, Dec 22, 2011	24.45	24.58	24.35	24.39
4930	NYSE	NJR	Wed, Dec 21, 2011	24.25	24.44	24.11	24.32
4929	NYSE	NJR	Tue, Dec 20, 2011	23.88	24.33	23.85	24.30
4928	NYSE	NJR	Mon, Dec 19, 2011	23.91	24.09	23.46	23.51
4927	NYSE	NJR	Fri, Dec 16, 2011	23.89	24.08	23.40	23.73
4926	NYSE	NJR	Thu, Dec 15, 2011	23.50	23.88	23.37	23.81
4925	NYSE	NJR	Wed, Dec 14, 2011	23.33	23.54	23.25	23.25
4924	NYSE	NJR	Tue, Dec 13, 2011	23.28	23.81	23.21	23.45
4923	NYSE	NJR	Mon, Dec 12, 2011	23.56	23.57	23.11	23.39
4922	NYSE	NJR	Fri, Dec 9, 2011	23.08	23.88	23.08	23.79
4921	NYSE	NJR	Thu, Dec 8, 2011	23.52	23.64	22.94	23.00
4920	NYSE	NJR	Wed, Dec 7, 2011	23.55	23.80	23.33	23.66
4919	NYSE	NJR	Tue, Dec 6, 2011	23.54	23.77	23.36	23.69
4918	NYSE	NJR	Mon, Dec 5, 2011	23.48	23.65	23.30	23.47
4917	NYSE	NJR	Fri, Dec 2, 2011	23.74	23.74	23.17	23.20
4916	NYSE	NJR	Thu, Dec 1, 2011	23.57	23.83	23.47	23.50
4915	NYSE	NJR	Wed, Nov 30, 2011	23.74	23.89	23.14	23.66
4914	NYSE	NJR	Tue, Nov 29, 2011	22.76	23.21	22.63	23.08
4913	NYSE	NJR	Mon, Nov 28, 2011	22.86	23.05	22.58	22.75
4912	NYSE	NJR	Fri, Nov 25, 2011	22.29	22.58	22.24	22.36
4911	NYSE	NJR	Wed, Nov 23, 2011	23.08	23.08	22.10	22.44
4910	NYSE	NJR	Tue, Nov 22, 2011	23.18	23.59	23.07	23.10
4909	NYSE	NJR	Mon, Nov 21, 2011	23.36	23.57	22.74	23.15
4908	NYSE	NJR	Fri, Nov 18, 2011	23.61	23.84	23.61	23.74
4907	NYSE	NJR	Thu, Nov 17, 2011	23.61	23.87	23.52	23.64
4906	NYSE	NJR	Wed, Nov 16, 2011	23.54	24.00	23.44	23.59
4905	NYSE	NJR	Tue, Nov 15, 2011	23.45	23.88	23.43	23.77
4904	NYSE	NJR	Mon, Nov 14, 2011	23.79	23.90	23.41	23.63
4903	NYSE	NJR	Fri, Nov 11, 2011	23.67	24.00	23.62	23.97
4902	NYSE	NJR	Thu, Nov 10, 2011	23.46	23.59	23.23	23.45
4901	NYSE	NJR	Wed, Nov 9, 2011	23.43	23.63	23.14	23.16
4900	NYSE	NJR	Tue, Nov 8, 2011	23.94	23.96	23.28	23.91
4899	NYSE	NJR	Mon, Nov 7, 2011	23.66	23.85	23.23	23.80
4898	NYSE	NJR	Fri, Nov 4, 2011	23.60	23.82	23.40	23.74
4897	NYSE	NJR	Thu, Nov 3, 2011	23.53	23.82	23.28	23.76
4896	NYSE	NJR	Wed, Nov 2, 2011	23.11	23.56	23.06	23.29
4895	NYSE	NJR	Tue, Nov 1, 2011	22.71	23.21	21.76	22.75
4894	NYSE	NJR	Mon, Oct 31, 2011	23.62	23.94	23.41	23.51
4893	NYSE	NJR	Fri, Oct 28, 2011	23.99	24.21	23.83	23.88
4892	NYSE	NJR	Thu, Oct 27, 2011	24.13	24.24	23.91	24.10
4891	NYSE	NJR	Wed, Oct 26, 2011	23.67	23.73	23.21	23.52
4890	NYSE	NJR	Tue, Oct 25, 2011	23.69	23.75	23.36	23.41
4889	NYSE	NJR	Mon, Oct 24, 2011	23.38	23.82	23.35	23.82
4888	NYSE	NJR	Fri, Oct 21, 2011	23.04	23.43	22.71	23.42
4887	NYSE	NJR	Thu, Oct 20, 2011	22.48	22.72	22.32	22.70
4886	NYSE	NJR	Wed, Oct 19, 2011	22.72	22.98	22.31	22.44
4885	NYSE	NJR	Tue, Oct 18, 2011	22.25	22.88	21.97	22.70
4884	NYSE	NJR	Mon, Oct 17, 2011	22.43	22.65	22.27	22.34
4883	NYSE	NJR	Fri, Oct 14, 2011	22.66	22.70	22.40	22.61
4882	NYSE	NJR	Thu, Oct 13, 2011	22.32	22.53	22.11	22.49
4881	NYSE	NJR	Wed, Oct 12, 2011	22.62	22.62	22.26	22.35
4880	NYSE	NJR	Tue, Oct 11, 2011	22.04	22.53	22.04	22.47
4879	NYSE	NJR	Mon, Oct 10, 2011	22.03	22.23	21.87	22.22
4878	NYSE	NJR	Fri, Oct 7, 2011	22.08	22.25	21.64	21.68
4877	NYSE	NJR	Thu, Oct 6, 2011	21.58	22.05	21.51	22.04
4876	NYSE	NJR	Wed, Oct 5, 2011	21.48	21.80	21.13	21.69
4875	NYSE	NJR	Tue, Oct 4, 2011	20.20	21.43	20.05	21.38
4874	NYSE	NJR	Mon, Oct 3, 2011	21.32	21.62	20.39	20.39
4873	NYSE	NJR	Fri, Sep 30, 2011	21.35	21.78	21.25	21.29
4872	NYSE	NJR	Thu, Sep 29, 2011	21.30	21.78	21.10	21.62
4871	NYSE	NJR	Wed, Sep 28, 2011	22.00	22.11	20.89	20.90
4870	NYSE	NJR	Tue, Sep 27, 2011	21.77	22.32	21.59	22.02
4869	NYSE	NJR	Mon, Sep 26, 2011	21.37	21.48	21.07	21.35
4868	NYSE	NJR	Fri, Sep 23, 2011	20.94	21.35	20.90	21.22
4867	NYSE	NJR	Thu, Sep 22, 2011	21.10	21.38	20.83	21.01
4866	NYSE	NJR	Wed, Sep 21, 2011	22.38	22.46	21.54	21.57
4865	NYSE	NJR	Tue, Sep 20, 2011	22.53	23.00	22.46	22.47
4864	NYSE	NJR	Mon, Sep 19, 2011	22.42	22.65	22.38	22.52
4863	NYSE	NJR	Fri, Sep 16, 2011	22.90	23.08	22.71	22.77
4862	NYSE	NJR	Thu, Sep 15, 2011	22.73	22.83	22.45	22.76
4861	NYSE	NJR	Wed, Sep 14, 2011	22.54	22.82	22.24	22.62
4860	NYSE	NJR	Tue, Sep 13, 2011	22.31	22.40	22.02	22.36
4859	NYSE	NJR	Mon, Sep 12, 2011	22.03	22.48	21.99	22.47
4858	NYSE	NJR	Fri, Sep 9, 2011	22.90	22.91	22.15	22.32
4857	NYSE	NJR	Thu, Sep 8, 2011	23.05	23.44	23.05	23.13
4856	NYSE	NJR	Wed, Sep 7, 2011	22.95	23.20	22.75	23.18
4855	NYSE	NJR	Tue, Sep 6, 2011	22.13	22.73	22.13	22.68
4854	NYSE	NJR	Fri, Sep 2, 2011	22.83	23.28	22.79	22.80
4853	NYSE	NJR	Thu, Sep 1, 2011	23.51	23.73	23.18	23.24
4852	NYSE	NJR	Wed, Aug 31, 2011	23.60	23.71	23.41	23.56
4851	NYSE	NJR	Tue, Aug 30, 2011	23.39	23.65	23.28	23.57
4850	NYSE	NJR	Mon, Aug 29, 2011	23.28	23.67	23.20	23.56
4849	NYSE	NJR	Fri, Aug 26, 2011	22.46	23.07	21.96	23.05
4848	NYSE	NJR	Thu, Aug 25, 2011	23.00	23.07	22.39	22.60
4847	NYSE	NJR	Wed, Aug 24, 2011	22.49	23.08	22.49	22.84
4846	NYSE	NJR	Tue, Aug 23, 2011	21.87	22.61	21.67	22.60
4845	NYSE	NJR	Mon, Aug 22, 2011	22.09	22.14	21.56	21.75
4844	NYSE	NJR	Fri, Aug 19, 2011	21.58	22.33	21.53	21.71
4843	NYSE	NJR	Thu, Aug 18, 2011	22.12	22.25	21.52	21.78
4842	NYSE	NJR	Wed, Aug 17, 2011	22.55	22.88	22.47	22.58
4841	NYSE	NJR	Tue, Aug 16, 2011	22.29	22.58	22.05	22.45
4840	NYSE	NJR	Mon, Aug 15, 2011	22.07	22.55	22.00	22.53
4839	NYSE	NJR	Fri, Aug 12, 2011	22.19	22.33	21.76	21.93
4838	NYSE	NJR	Thu, Aug 11, 2011	20.86	22.40	20.80	22.06
4837	NYSE	NJR	Wed, Aug 10, 2011	21.35	21.92	20.77	20.84
4836	NYSE	NJR	Tue, Aug 9, 2011	20.60	21.72	19.80	21.71
4835	NYSE	NJR	Mon, Aug 8, 2011	21.38	21.50	20.08	20.09
4834	NYSE	NJR	Fri, Aug 5, 2011	21.85	21.86	21.10	21.69
4833	NYSE	NJR	Thu, Aug 4, 2011	21.61	22.01	21.48	21.60
4832	NYSE	NJR	Wed, Aug 3, 2011	21.65	22.01	21.43	21.82
4831	NYSE	NJR	Tue, Aug 2, 2011	21.84	22.21	21.51	21.60
4830	NYSE	NJR	Mon, Aug 1, 2011	21.99	21.99	21.70	21.92
4829	NYSE	NJR	Fri, Jul 29, 2011	21.64	21.92	21.50	21.81
4828	NYSE	NJR	Thu, Jul 28, 2011	21.94	22.00	21.82	21.88
4827	NYSE	NJR	Wed, Jul 27, 2011	22.25	22.30	21.90	21.97
4826	NYSE	NJR	Tue, Jul 26, 2011	22.42	22.51	22.27	22.37
4825	NYSE	NJR	Mon, Jul 25, 2011	22.62	22.93	22.47	22.50
4824	NYSE	NJR	Fri, Jul 22, 2011	23.14	23.14	22.85	22.93
4823	NYSE	NJR	Thu, Jul 21, 2011	22.96	23.21	22.90	23.17
4822	NYSE	NJR	Wed, Jul 20, 2011	22.93	22.94	22.79	22.85
4821	NYSE	NJR	Tue, Jul 19, 2011	22.46	22.93	22.44	22.93
4820	NYSE	NJR	Mon, Jul 18, 2011	22.65	22.65	22.26	22.35
4819	NYSE	NJR	Fri, Jul 15, 2011	22.56	22.70	22.50	22.68
4818	NYSE	NJR	Thu, Jul 14, 2011	22.88	22.92	22.51	22.56
4817	NYSE	NJR	Wed, Jul 13, 2011	22.84	23.04	22.73	22.84
4816	NYSE	NJR	Tue, Jul 12, 2011	22.60	22.90	22.44	22.74
4815	NYSE	NJR	Mon, Jul 11, 2011	22.64	22.75	22.58	22.65
4814	NYSE	NJR	Fri, Jul 8, 2011	22.87	23.02	22.76	22.90
4813	NYSE	NJR	Thu, Jul 7, 2011	23.30	23.30	22.95	23.13
4812	NYSE	NJR	Wed, Jul 6, 2011	22.96	23.21	22.90	23.14
4811	NYSE	NJR	Tue, Jul 5, 2011	22.84	23.00	22.78	22.94
4810	NYSE	NJR	Fri, Jul 1, 2011	22.38	22.82	22.28	22.81
4809	NYSE	NJR	Thu, Jun 30, 2011	22.27	22.36	22.10	22.31
4808	NYSE	NJR	Wed, Jun 29, 2011	22.18	22.19	22.02	22.18
4807	NYSE	NJR	Tue, Jun 28, 2011	21.93	22.15	21.88	22.08
4806	NYSE	NJR	Mon, Jun 27, 2011	21.77	21.97	21.77	21.86
4805	NYSE	NJR	Fri, Jun 24, 2011	21.69	21.85	21.66	21.70
4804	NYSE	NJR	Thu, Jun 23, 2011	21.53	21.66	21.30	21.64
4803	NYSE	NJR	Wed, Jun 22, 2011	21.83	21.90	21.67	21.73
4802	NYSE	NJR	Tue, Jun 21, 2011	21.93	21.98	21.78	21.89
4801	NYSE	NJR	Mon, Jun 20, 2011	21.60	21.82	21.56	21.80
4800	NYSE	NJR	Fri, Jun 17, 2011	21.74	21.94	21.58	21.62
4799	NYSE	NJR	Thu, Jun 16, 2011	21.51	21.80	21.51	21.62
4798	NYSE	NJR	Wed, Jun 15, 2011	21.70	21.82	21.37	21.45
4797	NYSE	NJR	Tue, Jun 14, 2011	21.94	22.00	21.78	21.87
4796	NYSE	NJR	Mon, Jun 13, 2011	21.90	21.96	21.69	21.73
4795	NYSE	NJR	Fri, Jun 10, 2011	22.09	22.14	21.94	21.99
4794	NYSE	NJR	Thu, Jun 9, 2011	22.31	22.31	22.10	22.13
4793	NYSE	NJR	Wed, Jun 8, 2011	22.27	22.50	22.13	22.22
4792	NYSE	NJR	Tue, Jun 7, 2011	22.47	22.49	22.27	22.28
4791	NYSE	NJR	Mon, Jun 6, 2011	22.35	22.56	22.26	22.34
4790	NYSE	NJR	Fri, Jun 3, 2011	22.26	22.48	22.15	22.40
4789	NYSE	NJR	Thu, Jun 2, 2011	22.62	22.68	22.34	22.51
4788	NYSE	NJR	Wed, Jun 1, 2011	23.00	23.02	22.62	22.63
4787	NYSE	NJR	Tue, May 31, 2011	23.03	23.08	22.79	23.04
4786	NYSE	NJR	Fri, May 27, 2011	22.82	22.94	22.69	22.78
4785	NYSE	NJR	Thu, May 26, 2011	22.66	22.78	22.39	22.76
4784	NYSE	NJR	Wed, May 25, 2011	22.37	22.76	22.25	22.68
4783	NYSE	NJR	Tue, May 24, 2011	22.77	22.77	22.37	22.39
4782	NYSE	NJR	Mon, May 23, 2011	22.61	22.77	22.61	22.62
4781	NYSE	NJR	Fri, May 20, 2011	23.09	23.09	22.79	22.84
4780	NYSE	NJR	Thu, May 19, 2011	23.04	23.15	22.85	23.04
4779	NYSE	NJR	Wed, May 18, 2011	22.74	22.93	22.66	22.92
4778	NYSE	NJR	Tue, May 17, 2011	22.47	22.68	22.45	22.59
4777	NYSE	NJR	Mon, May 16, 2011	22.45	22.79	22.40	22.60
4776	NYSE	NJR	Fri, May 13, 2011	22.67	22.80	22.24	22.54
4775	NYSE	NJR	Thu, May 12, 2011	22.23	22.66	22.11	22.62
4774	NYSE	NJR	Wed, May 11, 2011	22.66	22.72	22.26	22.32
4773	NYSE	NJR	Tue, May 10, 2011	22.44	22.80	22.44	22.71
4772	NYSE	NJR	Mon, May 9, 2011	21.92	22.46	21.84	22.39
4771	NYSE	NJR	Fri, May 6, 2011	22.24	22.31	21.89	21.92
4770	NYSE	NJR	Thu, May 5, 2011	21.60	22.00	21.40	21.78
4769	NYSE	NJR	Wed, May 4, 2011	22.80	22.80	21.64	21.69
4768	NYSE	NJR	Tue, May 3, 2011	21.83	21.98	21.72	21.82
4767	NYSE	NJR	Mon, May 2, 2011	22.07	22.07	21.73	21.85
4766	NYSE	NJR	Fri, Apr 29, 2011	21.75	21.95	21.65	21.89
4765	NYSE	NJR	Thu, Apr 28, 2011	21.46	21.74	21.39	21.70
4764	NYSE	NJR	Wed, Apr 27, 2011	21.15	21.49	21.14	21.44
4763	NYSE	NJR	Tue, Apr 26, 2011	21.21	21.25	21.14	21.15
4762	NYSE	NJR	Mon, Apr 25, 2011	21.26	21.40	21.03	21.15
4761	NYSE	NJR	Thu, Apr 21, 2011	21.26	21.42	21.24	21.34
4760	NYSE	NJR	Wed, Apr 20, 2011	20.98	21.20	20.96	21.18
4759	NYSE	NJR	Tue, Apr 19, 2011	20.82	20.92	20.64	20.74
4758	NYSE	NJR	Mon, Apr 18, 2011	20.66	20.89	20.61	20.77
4757	NYSE	NJR	Fri, Apr 15, 2011	20.87	21.17	20.85	21.03
4756	NYSE	NJR	Thu, Apr 14, 2011	20.71	20.98	20.64	20.93
4755	NYSE	NJR	Wed, Apr 13, 2011	20.81	21.03	20.75	20.81
4754	NYSE	NJR	Tue, Apr 12, 2011	21.18	21.29	20.82	20.82
4753	NYSE	NJR	Mon, Apr 11, 2011	21.36	21.58	21.32	21.38
4752	NYSE	NJR	Fri, Apr 8, 2011	21.68	21.68	21.33	21.40
4751	NYSE	NJR	Thu, Apr 7, 2011	21.88	21.95	21.52	21.57
4750	NYSE	NJR	Wed, Apr 6, 2011	21.93	22.05	21.77	21.90
4749	NYSE	NJR	Tue, Apr 5, 2011	21.60	21.86	21.60	21.74
4748	NYSE	NJR	Mon, Apr 4, 2011	21.79	21.87	21.65	21.74
4747	NYSE	NJR	Fri, Apr 1, 2011	21.59	21.87	21.59	21.64
4746	NYSE	NJR	Thu, Mar 31, 2011	21.45	21.59	21.42	21.48
4745	NYSE	NJR	Wed, Mar 30, 2011	21.23	21.47	21.22	21.45
4744	NYSE	NJR	Tue, Mar 29, 2011	21.05	21.34	21.04	21.21
4743	NYSE	NJR	Mon, Mar 28, 2011	21.20	21.30	21.00	21.02
4742	NYSE	NJR	Fri, Mar 25, 2011	21.09	21.37	20.95	21.10
4741	NYSE	NJR	Thu, Mar 24, 2011	21.21	21.21	20.92	21.03
4740	NYSE	NJR	Wed, Mar 23, 2011	21.24	21.24	20.88	21.02
4739	NYSE	NJR	Tue, Mar 22, 2011	21.08	21.41	21.04	21.17
4738	NYSE	NJR	Mon, Mar 21, 2011	21.09	21.28	20.93	21.04
4737	NYSE	NJR	Fri, Mar 18, 2011	20.60	20.99	20.54	20.81
4736	NYSE	NJR	Thu, Mar 17, 2011	20.71	20.71	20.41	20.43
4735	NYSE	NJR	Wed, Mar 16, 2011	20.45	20.53	20.20	20.38
4734	NYSE	NJR	Tue, Mar 15, 2011	20.27	20.58	20.23	20.43
4733	NYSE	NJR	Mon, Mar 14, 2011	20.66	20.75	20.56	20.70
4732	NYSE	NJR	Fri, Mar 11, 2011	20.78	20.88	20.65	20.78
4731	NYSE	NJR	Thu, Mar 10, 2011	21.37	21.37	20.98	21.00
4730	NYSE	NJR	Wed, Mar 9, 2011	21.53	21.70	21.49	21.58
4729	NYSE	NJR	Tue, Mar 8, 2011	21.26	21.65	21.17	21.55
4728	NYSE	NJR	Mon, Mar 7, 2011	21.24	21.57	21.22	21.23
4727	NYSE	NJR	Fri, Mar 4, 2011	21.45	21.48	20.95	21.22
4726	NYSE	NJR	Thu, Mar 3, 2011	21.15	21.46	21.12	21.37
4725	NYSE	NJR	Wed, Mar 2, 2011	20.81	21.07	20.81	20.99
4724	NYSE	NJR	Tue, Mar 1, 2011	20.99	21.23	20.83	20.87
4723	NYSE	NJR	Mon, Feb 28, 2011	20.98	21.17	20.85	20.92
4722	NYSE	NJR	Fri, Feb 25, 2011	20.61	20.93	20.50	20.93
4721	NYSE	NJR	Thu, Feb 24, 2011	20.56	20.60	20.38	20.57
4720	NYSE	NJR	Wed, Feb 23, 2011	20.69	20.79	20.47	20.49
4719	NYSE	NJR	Tue, Feb 22, 2011	20.72	20.86	20.59	20.64
4718	NYSE	NJR	Fri, Feb 18, 2011	20.78	20.88	20.70	20.86
4717	NYSE	NJR	Thu, Feb 17, 2011	20.59	20.75	20.54	20.70
4716	NYSE	NJR	Wed, Feb 16, 2011	20.65	20.77	20.47	20.59
4715	NYSE	NJR	Tue, Feb 15, 2011	20.47	20.74	20.47	20.56
4714	NYSE	NJR	Mon, Feb 14, 2011	20.46	20.57	20.28	20.53
4713	NYSE	NJR	Fri, Feb 11, 2011	20.47	20.47	20.30	20.46
4712	NYSE	NJR	Thu, Feb 10, 2011	20.19	20.40	20.19	20.40
4711	NYSE	NJR	Wed, Feb 9, 2011	20.71	20.71	20.12	20.36
4710	NYSE	NJR	Tue, Feb 8, 2011	20.81	20.84	20.54	20.67
4709	NYSE	NJR	Mon, Feb 7, 2011	20.79	20.84	20.67	20.78
4708	NYSE	NJR	Fri, Feb 4, 2011	20.84	20.84	20.60	20.70
4707	NYSE	NJR	Thu, Feb 3, 2011	20.76	20.80	20.47	20.76
4706	NYSE	NJR	Wed, Feb 2, 2011	20.80	21.00	20.25	20.64
4705	NYSE	NJR	Tue, Feb 1, 2011	21.05	21.38	20.96	21.28
4704	NYSE	NJR	Mon, Jan 31, 2011	21.15	21.15	20.88	20.98
4703	NYSE	NJR	Fri, Jan 28, 2011	21.47	21.49	21.03	21.05
4702	NYSE	NJR	Thu, Jan 27, 2011	21.62	21.62	21.35	21.44
4701	NYSE	NJR	Wed, Jan 26, 2011	21.53	21.69	21.51	21.57
4700	NYSE	NJR	Tue, Jan 25, 2011	21.41	21.57	21.36	21.52
4699	NYSE	NJR	Mon, Jan 24, 2011	21.40	21.61	21.40	21.51
4698	NYSE	NJR	Fri, Jan 21, 2011	21.72	21.72	21.38	21.43
4697	NYSE	NJR	Thu, Jan 20, 2011	21.50	21.78	21.50	21.59
4696	NYSE	NJR	Wed, Jan 19, 2011	21.88	21.96	21.56	21.59
4695	NYSE	NJR	Tue, Jan 18, 2011	21.75	21.95	21.64	21.92
4694	NYSE	NJR	Fri, Jan 14, 2011	21.64	22.02	21.58	21.98
4693	NYSE	NJR	Thu, Jan 13, 2011	21.71	21.81	21.59	21.63
4692	NYSE	NJR	Wed, Jan 12, 2011	21.82	21.84	21.66	21.75
4691	NYSE	NJR	Tue, Jan 11, 2011	21.80	21.87	21.57	21.65
4690	NYSE	NJR	Mon, Jan 10, 2011	21.68	21.84	21.43	21.75
4689	NYSE	NJR	Fri, Jan 7, 2011	21.77	21.83	21.44	21.75
4688	NYSE	NJR	Thu, Jan 6, 2011	21.83	21.86	21.58	21.72
4687	NYSE	NJR	Wed, Jan 5, 2011	21.73	21.85	21.59	21.79
4686	NYSE	NJR	Tue, Jan 4, 2011	22.04	22.04	21.50	21.76
4685	NYSE	NJR	Mon, Jan 3, 2011	21.75	22.05	21.67	21.95
4684	NYSE	NJR	Fri, Dec 31, 2010	21.80	21.93	21.54	21.56
4683	NYSE	NJR	Thu, Dec 30, 2010	21.96	22.04	21.79	21.79
4682	NYSE	NJR	Wed, Dec 29, 2010	22.00	22.05	21.89	21.96
4681	NYSE	NJR	Tue, Dec 28, 2010	21.94	21.98	21.70	21.91
4680	NYSE	NJR	Mon, Dec 27, 2010	21.76	22.00	21.71	21.87
4679	NYSE	NJR	Thu, Dec 23, 2010	21.76	21.84	21.69	21.78
4678	NYSE	NJR	Wed, Dec 22, 2010	21.75	21.90	21.68	21.72
4677	NYSE	NJR	Tue, Dec 21, 2010	21.86	21.86	21.72	21.75
4676	NYSE	NJR	Mon, Dec 20, 2010	21.93	21.93	21.72	21.78
4675	NYSE	NJR	Fri, Dec 17, 2010	21.80	21.83	21.47	21.83
4674	NYSE	NJR	Thu, Dec 16, 2010	21.59	21.84	21.50	21.77
4673	NYSE	NJR	Wed, Dec 15, 2010	21.67	21.74	21.50	21.54
4672	NYSE	NJR	Tue, Dec 14, 2010	21.59	21.85	21.57	21.71
4671	NYSE	NJR	Mon, Dec 13, 2010	21.65	21.65	21.52	21.52
4670	NYSE	NJR	Fri, Dec 10, 2010	21.33	21.67	21.33	21.66
4669	NYSE	NJR	Thu, Dec 9, 2010	21.49	21.52	21.20	21.27
4668	NYSE	NJR	Wed, Dec 8, 2010	21.36	21.56	21.35	21.37
4667	NYSE	NJR	Tue, Dec 7, 2010	21.52	21.58	21.29	21.33
4666	NYSE	NJR	Mon, Dec 6, 2010	21.34	21.46	21.31	21.34
4665	NYSE	NJR	Fri, Dec 3, 2010	21.39	21.45	21.25	21.37
4664	NYSE	NJR	Thu, Dec 2, 2010	21.69	21.70	21.44	21.47
4663	NYSE	NJR	Wed, Dec 1, 2010	21.82	21.95	21.61	21.64
4662	NYSE	NJR	Tue, Nov 30, 2010	21.70	21.71	21.37	21.56
4661	NYSE	NJR	Mon, Nov 29, 2010	21.53	21.89	21.40	21.88
4660	NYSE	NJR	Fri, Nov 26, 2010	21.62	21.84	21.44	21.60
4659	NYSE	NJR	Wed, Nov 24, 2010	21.26	21.76	21.26	21.74
4658	NYSE	NJR	Tue, Nov 23, 2010	20.99	21.29	20.79	21.22
4657	NYSE	NJR	Mon, Nov 22, 2010	20.80	21.20	20.73	21.15
4656	NYSE	NJR	Fri, Nov 19, 2010	20.78	20.88	20.67	20.85
4655	NYSE	NJR	Thu, Nov 18, 2010	20.55	20.83	20.50	20.79
4654	NYSE	NJR	Wed, Nov 17, 2010	20.37	20.43	20.23	20.37
4653	NYSE	NJR	Tue, Nov 16, 2010	20.51	20.68	20.18	20.33
4652	NYSE	NJR	Mon, Nov 15, 2010	20.70	20.95	20.68	20.77
4651	NYSE	NJR	Fri, Nov 12, 2010	20.54	20.72	20.53	20.61
4650	NYSE	NJR	Thu, Nov 11, 2010	20.54	20.82	20.53	20.76
4649	NYSE	NJR	Wed, Nov 10, 2010	20.62	20.79	20.46	20.79
4648	NYSE	NJR	Tue, Nov 9, 2010	20.67	20.77	20.47	20.59
4647	NYSE	NJR	Mon, Nov 8, 2010	20.76	20.79	20.54	20.65
4646	NYSE	NJR	Fri, Nov 5, 2010	20.94	20.94	20.68	20.78
4645	NYSE	NJR	Thu, Nov 4, 2010	20.62	20.97	20.59	20.91
4644	NYSE	NJR	Wed, Nov 3, 2010	20.40	20.50	20.17	20.40
4643	NYSE	NJR	Tue, Nov 2, 2010	20.19	20.46	20.19	20.40
4642	NYSE	NJR	Mon, Nov 1, 2010	20.31	20.39	19.85	20.03
4641	NYSE	NJR	Fri, Oct 29, 2010	20.25	20.33	20.16	20.25
4640	NYSE	NJR	Thu, Oct 28, 2010	20.30	20.44	20.22	20.32
4639	NYSE	NJR	Wed, Oct 27, 2010	20.09	20.24	19.95	20.19
4638	NYSE	NJR	Tue, Oct 26, 2010	20.34	20.50	20.20	20.24
4637	NYSE	NJR	Mon, Oct 25, 2010	20.41	20.62	20.37	20.45
4636	NYSE	NJR	Fri, Oct 22, 2010	20.41	20.47	20.24	20.31
4635	NYSE	NJR	Thu, Oct 21, 2010	20.44	20.59	20.20	20.34
4634	NYSE	NJR	Wed, Oct 20, 2010	20.39	20.43	20.23	20.39
4633	NYSE	NJR	Tue, Oct 19, 2010	20.31	20.59	20.22	20.31
4632	NYSE	NJR	Mon, Oct 18, 2010	20.48	20.59	20.36	20.49
4631	NYSE	NJR	Fri, Oct 15, 2010	20.36	20.50	20.24	20.35
4630	NYSE	NJR	Thu, Oct 14, 2010	20.20	20.36	20.15	20.28
4629	NYSE	NJR	Wed, Oct 13, 2010	20.04	20.24	19.94	20.19
4628	NYSE	NJR	Tue, Oct 12, 2010	20.11	20.11	19.85	19.92
4627	NYSE	NJR	Mon, Oct 11, 2010	20.06	20.19	19.97	20.11
4626	NYSE	NJR	Fri, Oct 8, 2010	19.92	20.07	19.76	20.02
4625	NYSE	NJR	Thu, Oct 7, 2010	20.02	20.22	19.89	19.95
4624	NYSE	NJR	Wed, Oct 6, 2010	19.98	20.04	19.78	19.93
4623	NYSE	NJR	Tue, Oct 5, 2010	19.69	20.00	19.68	19.99
4622	NYSE	NJR	Mon, Oct 4, 2010	19.79	19.89	19.47	19.59
4621	NYSE	NJR	Fri, Oct 1, 2010	19.80	19.83	19.61	19.76
4620	NYSE	NJR	Thu, Sep 30, 2010	19.75	19.84	19.47	19.61
4619	NYSE	NJR	Wed, Sep 29, 2010	19.55	19.62	19.42	19.61
4618	NYSE	NJR	Tue, Sep 28, 2010	19.58	19.59	19.22	19.55
4617	NYSE	NJR	Mon, Sep 27, 2010	19.50	19.53	19.31	19.51
4616	NYSE	NJR	Fri, Sep 24, 2010	19.10	19.50	19.06	19.46
4615	NYSE	NJR	Thu, Sep 23, 2010	19.01	19.22	18.87	18.89
4614	NYSE	NJR	Wed, Sep 22, 2010	19.11	19.33	19.02	19.12
4613	NYSE	NJR	Tue, Sep 21, 2010	19.34	19.42	19.10	19.13
4612	NYSE	NJR	Mon, Sep 20, 2010	18.95	19.31	18.76	19.30
4611	NYSE	NJR	Fri, Sep 17, 2010	18.87	18.94	18.61	18.85
4610	NYSE	NJR	Thu, Sep 16, 2010	18.95	18.97	18.57	18.75
4609	NYSE	NJR	Wed, Sep 15, 2010	19.03	19.06	18.79	19.02
4608	NYSE	NJR	Tue, Sep 14, 2010	19.13	19.23	19.01	19.12
4607	NYSE	NJR	Mon, Sep 13, 2010	19.26	19.26	19.06	19.18
4606	NYSE	NJR	Fri, Sep 10, 2010	19.05	19.15	18.98	19.12
4605	NYSE	NJR	Thu, Sep 9, 2010	19.02	19.07	18.89	19.00
4604	NYSE	NJR	Wed, Sep 8, 2010	18.92	18.95	18.73	18.80
4603	NYSE	NJR	Tue, Sep 7, 2010	19.04	19.11	18.87	18.90
4602	NYSE	NJR	Fri, Sep 3, 2010	19.07	19.12	18.94	19.11
4601	NYSE	NJR	Thu, Sep 2, 2010	19.17	19.17	18.73	18.86
4600	NYSE	NJR	Wed, Sep 1, 2010	18.84	19.05	18.69	19.05
4599	NYSE	NJR	Tue, Aug 31, 2010	18.48	18.74	18.33	18.61
4598	NYSE	NJR	Mon, Aug 30, 2010	18.97	18.97	18.50	18.50
4597	NYSE	NJR	Fri, Aug 27, 2010	18.65	19.02	18.43	19.00
4596	NYSE	NJR	Thu, Aug 26, 2010	18.60	18.73	18.49	18.58
4595	NYSE	NJR	Wed, Aug 25, 2010	18.21	18.62	18.17	18.59
4594	NYSE	NJR	Tue, Aug 24, 2010	18.12	18.46	18.05	18.29
4593	NYSE	NJR	Mon, Aug 23, 2010	18.46	18.62	18.31	18.34
4592	NYSE	NJR	Fri, Aug 20, 2010	18.33	18.40	18.16	18.37
4591	NYSE	NJR	Thu, Aug 19, 2010	18.88	18.88	18.37	18.43
4590	NYSE	NJR	Wed, Aug 18, 2010	19.00	19.10	18.79	18.94
4589	NYSE	NJR	Tue, Aug 17, 2010	19.15	19.20	18.98	19.09
4588	NYSE	NJR	Mon, Aug 16, 2010	18.92	19.04	18.75	18.94
4587	NYSE	NJR	Fri, Aug 13, 2010	19.08	19.25	18.95	18.97
4586	NYSE	NJR	Thu, Aug 12, 2010	18.81	19.15	18.76	19.11
4585	NYSE	NJR	Wed, Aug 11, 2010	18.93	19.20	18.85	19.07
4584	NYSE	NJR	Tue, Aug 10, 2010	19.05	19.35	19.00	19.19
4583	NYSE	NJR	Mon, Aug 9, 2010	19.28	19.31	19.11	19.22
4582	NYSE	NJR	Fri, Aug 6, 2010	18.80	19.16	18.76	19.11
4581	NYSE	NJR	Thu, Aug 5, 2010	19.32	19.32	18.73	19.00
4580	NYSE	NJR	Wed, Aug 4, 2010	19.16	19.42	19.16	19.42
4579	NYSE	NJR	Tue, Aug 3, 2010	18.96	19.22	18.80	19.00
4578	NYSE	NJR	Mon, Aug 2, 2010	18.94	19.03	18.75	19.01
4577	NYSE	NJR	Fri, Jul 30, 2010	18.52	18.80	18.50	18.67
4576	NYSE	NJR	Thu, Jul 29, 2010	19.10	19.17	18.48	18.74
4575	NYSE	NJR	Wed, Jul 28, 2010	19.18	19.24	18.83	18.94
4574	NYSE	NJR	Tue, Jul 27, 2010	18.96	19.20	18.96	19.19
4573	NYSE	NJR	Mon, Jul 26, 2010	18.60	18.96	18.60	18.87
4572	NYSE	NJR	Fri, Jul 23, 2010	18.29	18.62	18.16	18.59
4571	NYSE	NJR	Thu, Jul 22, 2010	18.12	18.37	18.02	18.35
4570	NYSE	NJR	Wed, Jul 21, 2010	18.31	18.34	17.82	17.87
4569	NYSE	NJR	Tue, Jul 20, 2010	17.83	18.22	17.69	18.20
4568	NYSE	NJR	Mon, Jul 19, 2010	17.83	18.01	17.69	17.93
4567	NYSE	NJR	Fri, Jul 16, 2010	18.14	18.16	17.73	17.73
4566	NYSE	NJR	Thu, Jul 15, 2010	18.28	18.39	18.09	18.23
4565	NYSE	NJR	Wed, Jul 14, 2010	18.29	18.43	18.16	18.30
4564	NYSE	NJR	Tue, Jul 13, 2010	18.34	18.41	18.10	18.38
4563	NYSE	NJR	Mon, Jul 12, 2010	18.26	18.39	18.11	18.14
4562	NYSE	NJR	Fri, Jul 9, 2010	18.25	18.33	18.13	18.33
4561	NYSE	NJR	Thu, Jul 8, 2010	18.31	18.33	18.01	18.23
4560	NYSE	NJR	Wed, Jul 7, 2010	17.68	18.14	17.58	18.14
4559	NYSE	NJR	Tue, Jul 6, 2010	17.61	17.76	17.45	17.58
4558	NYSE	NJR	Fri, Jul 2, 2010	17.55	17.60	17.30	17.44
4557	NYSE	NJR	Thu, Jul 1, 2010	17.68	17.70	17.21	17.47
4556	NYSE	NJR	Wed, Jun 30, 2010	17.67	18.00	17.56	17.60
4555	NYSE	NJR	Tue, Jun 29, 2010	17.65	17.71	17.46	17.63
4554	NYSE	NJR	Mon, Jun 28, 2010	17.70	18.06	17.69	17.92
4553	NYSE	NJR	Fri, Jun 25, 2010	17.65	17.79	17.43	17.73
4552	NYSE	NJR	Thu, Jun 24, 2010	17.49	17.81	17.45	17.56
4551	NYSE	NJR	Wed, Jun 23, 2010	17.85	17.85	17.53	17.56
4550	NYSE	NJR	Tue, Jun 22, 2010	18.20	18.34	17.85	17.88
4549	NYSE	NJR	Mon, Jun 21, 2010	18.43	18.58	18.08	18.16
4548	NYSE	NJR	Fri, Jun 18, 2010	18.27	18.29	18.13	18.26
4547	NYSE	NJR	Thu, Jun 17, 2010	18.17	18.22	17.98	18.21
4546	NYSE	NJR	Wed, Jun 16, 2010	17.76	18.20	17.76	18.05
4545	NYSE	NJR	Tue, Jun 15, 2010	17.62	17.92	17.59	17.88
4544	NYSE	NJR	Mon, Jun 14, 2010	17.58	17.82	17.53	17.58
4543	NYSE	NJR	Fri, Jun 11, 2010	17.21	17.43	17.08	17.41
4542	NYSE	NJR	Thu, Jun 10, 2010	17.37	17.56	17.30	17.42
4541	NYSE	NJR	Wed, Jun 9, 2010	17.45	17.47	17.04	17.12
4540	NYSE	NJR	Tue, Jun 8, 2010	17.18	17.42	17.09	17.36
4539	NYSE	NJR	Mon, Jun 7, 2010	17.17	17.54	17.13	17.19
4538	NYSE	NJR	Fri, Jun 4, 2010	17.53	17.56	17.13	17.16
4537	NYSE	NJR	Thu, Jun 3, 2010	17.68	17.84	17.58	17.79
4536	NYSE	NJR	Wed, Jun 2, 2010	17.37	17.54	17.17	17.54
4535	NYSE	NJR	Tue, Jun 1, 2010	17.55	17.76	17.27	17.27
4534	NYSE	NJR	Fri, May 28, 2010	17.67	17.97	17.67	17.73
4533	NYSE	NJR	Thu, May 27, 2010	17.84	17.85	17.57	17.74
4532	NYSE	NJR	Wed, May 26, 2010	17.64	17.75	17.44	17.51
4531	NYSE	NJR	Tue, May 25, 2010	17.37	17.48	17.15	17.47
4530	NYSE	NJR	Mon, May 24, 2010	17.66	17.98	17.61	17.76
4529	NYSE	NJR	Fri, May 21, 2010	17.62	17.89	17.48	17.68
4528	NYSE	NJR	Thu, May 20, 2010	18.55	18.61	17.79	17.80
4527	NYSE	NJR	Wed, May 19, 2010	18.83	19.02	18.70	18.86
4526	NYSE	NJR	Tue, May 18, 2010	19.17	19.30	18.82	18.86
4525	NYSE	NJR	Mon, May 17, 2010	18.95	19.12	18.62	19.10
4524	NYSE	NJR	Fri, May 14, 2010	18.95	19.01	18.66	18.86
4523	NYSE	NJR	Thu, May 13, 2010	19.04	19.20	18.84	19.10
4522	NYSE	NJR	Wed, May 12, 2010	18.88	19.20	18.80	19.03
4521	NYSE	NJR	Tue, May 11, 2010	18.50	19.12	18.32	18.87
4520	NYSE	NJR	Mon, May 10, 2010	18.64	18.66	18.26	18.61
4519	NYSE	NJR	Fri, May 7, 2010	18.32	18.39	17.84	17.88
4518	NYSE	NJR	Thu, May 6, 2010	18.79	18.92	17.15	18.38
4517	NYSE	NJR	Wed, May 5, 2010	19.14	19.32	18.42	18.82
4516	NYSE	NJR	Tue, May 4, 2010	18.77	18.95	18.47	18.64
4515	NYSE	NJR	Mon, May 3, 2010	18.95	18.97	18.70	18.92
4514	NYSE	NJR	Fri, Apr 30, 2010	18.94	19.17	18.85	18.87
4513	NYSE	NJR	Thu, Apr 29, 2010	18.89	19.00	18.76	18.97
4512	NYSE	NJR	Wed, Apr 28, 2010	18.54	18.87	18.48	18.78
4511	NYSE	NJR	Tue, Apr 27, 2010	18.63	18.86	18.48	18.49
4510	NYSE	NJR	Mon, Apr 26, 2010	18.77	18.99	18.63	18.71
4509	NYSE	NJR	Fri, Apr 23, 2010	18.83	18.89	18.65	18.84
4508	NYSE	NJR	Thu, Apr 22, 2010	18.68	18.84	18.62	18.83
4507	NYSE	NJR	Wed, Apr 21, 2010	18.71	18.90	18.67	18.85
4506	NYSE	NJR	Tue, Apr 20, 2010	18.65	18.79	18.62	18.78
4505	NYSE	NJR	Mon, Apr 19, 2010	18.72	18.79	18.48	18.67
4504	NYSE	NJR	Fri, Apr 16, 2010	18.90	18.93	18.74	18.84
4503	NYSE	NJR	Thu, Apr 15, 2010	18.85	19.00	18.85	18.88
4502	NYSE	NJR	Wed, Apr 14, 2010	19.09	19.09	18.87	18.96
4501	NYSE	NJR	Tue, Apr 13, 2010	19.26	19.34	19.03	19.08
4500	NYSE	NJR	Mon, Apr 12, 2010	19.20	19.42	19.15	19.34
4499	NYSE	NJR	Fri, Apr 9, 2010	19.18	19.25	19.02	19.25
4498	NYSE	NJR	Thu, Apr 8, 2010	19.48	19.48	19.13	19.19
4497	NYSE	NJR	Wed, Apr 7, 2010	19.50	19.50	19.28	19.48
4496	NYSE	NJR	Tue, Apr 6, 2010	19.20	19.51	19.15	19.49
4495	NYSE	NJR	Mon, Apr 5, 2010	19.02	19.24	19.01	19.24
4494	NYSE	NJR	Thu, Apr 1, 2010	18.94	19.02	18.83	19.02
4493	NYSE	NJR	Wed, Mar 31, 2010	18.87	19.07	18.78	18.78
4492	NYSE	NJR	Tue, Mar 30, 2010	19.07	19.09	18.84	18.96
4491	NYSE	NJR	Mon, Mar 29, 2010	18.79	19.03	18.74	19.02
4490	NYSE	NJR	Fri, Mar 26, 2010	18.76	18.88	18.72	18.77
4489	NYSE	NJR	Thu, Mar 25, 2010	18.88	18.96	18.72	18.76
4488	NYSE	NJR	Wed, Mar 24, 2010	18.89	18.96	18.76	18.79
4487	NYSE	NJR	Tue, Mar 23, 2010	18.72	18.92	18.62	18.90
4486	NYSE	NJR	Mon, Mar 22, 2010	18.56	18.71	18.46	18.71
4485	NYSE	NJR	Fri, Mar 19, 2010	18.73	18.81	18.54	18.62
4484	NYSE	NJR	Thu, Mar 18, 2010	18.59	18.82	18.59	18.68
4483	NYSE	NJR	Wed, Mar 17, 2010	18.62	18.77	18.60	18.65
4482	NYSE	NJR	Tue, Mar 16, 2010	18.53	18.65	18.33	18.62
4481	NYSE	NJR	Mon, Mar 15, 2010	18.52	18.57	18.29	18.41
4480	NYSE	NJR	Fri, Mar 12, 2010	18.41	18.52	18.27	18.50
4479	NYSE	NJR	Thu, Mar 11, 2010	18.32	18.42	18.22	18.41
4478	NYSE	NJR	Wed, Mar 10, 2010	18.50	18.58	18.36	18.50
4477	NYSE	NJR	Tue, Mar 9, 2010	18.63	18.69	18.32	18.55
4476	NYSE	NJR	Mon, Mar 8, 2010	18.89	18.97	18.66	18.69
4475	NYSE	NJR	Fri, Mar 5, 2010	18.73	18.93	18.68	18.93
4474	NYSE	NJR	Thu, Mar 4, 2010	18.75	18.75	18.56	18.71
4473	NYSE	NJR	Wed, Mar 3, 2010	18.68	18.80	18.62	18.66
4472	NYSE	NJR	Tue, Mar 2, 2010	18.42	18.67	18.33	18.67
4471	NYSE	NJR	Mon, Mar 1, 2010	18.30	18.47	18.27	18.39
4470	NYSE	NJR	Fri, Feb 26, 2010	18.45	18.45	18.11	18.21
4469	NYSE	NJR	Thu, Feb 25, 2010	18.22	18.45	18.19	18.43
4468	NYSE	NJR	Wed, Feb 24, 2010	18.40	18.48	18.14	18.43
4467	NYSE	NJR	Tue, Feb 23, 2010	18.43	18.49	18.24	18.34
4466	NYSE	NJR	Mon, Feb 22, 2010	18.27	18.52	18.27	18.43
4465	NYSE	NJR	Fri, Feb 19, 2010	17.95	18.36	17.95	18.29
4464	NYSE	NJR	Thu, Feb 18, 2010	17.83	18.09	17.83	18.04
4463	NYSE	NJR	Wed, Feb 17, 2010	17.84	17.99	17.74	17.89
4462	NYSE	NJR	Tue, Feb 16, 2010	17.72	17.85	17.60	17.85
4461	NYSE	NJR	Fri, Feb 12, 2010	17.54	17.66	17.42	17.66
4460	NYSE	NJR	Thu, Feb 11, 2010	17.19	17.67	17.07	17.67
4459	NYSE	NJR	Wed, Feb 10, 2010	17.01	17.25	16.75	17.24
4458	NYSE	NJR	Tue, Feb 9, 2010	17.22	17.25	16.98	17.10
4457	NYSE	NJR	Mon, Feb 8, 2010	17.41	17.41	17.02	17.02
4456	NYSE	NJR	Fri, Feb 5, 2010	17.53	17.55	17.25	17.40
4455	NYSE	NJR	Thu, Feb 4, 2010	17.68	17.80	17.43	17.56
4454	NYSE	NJR	Wed, Feb 3, 2010	18.02	18.08	17.70	17.84
4453	NYSE	NJR	Tue, Feb 2, 2010	18.16	18.44	18.08	18.16
4452	NYSE	NJR	Mon, Feb 1, 2010	18.32	18.34	18.09	18.20
4451	NYSE	NJR	Fri, Jan 29, 2010	18.35	18.42	18.19	18.25
4450	NYSE	NJR	Thu, Jan 28, 2010	18.49	18.49	18.04	18.28
4449	NYSE	NJR	Wed, Jan 27, 2010	18.22	18.46	18.20	18.41
4448	NYSE	NJR	Tue, Jan 26, 2010	18.43	18.54	18.23	18.29
4447	NYSE	NJR	Mon, Jan 25, 2010	18.22	18.52	18.03	18.47
4446	NYSE	NJR	Fri, Jan 22, 2010	18.27	18.35	18.15	18.22
4445	NYSE	NJR	Thu, Jan 21, 2010	18.34	18.64	18.01	18.24
4444	NYSE	NJR	Wed, Jan 20, 2010	18.62	18.71	18.26	18.40
4443	NYSE	NJR	Tue, Jan 19, 2010	18.57	18.78	18.52	18.72
4442	NYSE	NJR	Fri, Jan 15, 2010	18.74	18.74	18.13	18.48
4441	NYSE	NJR	Thu, Jan 14, 2010	18.59	18.81	18.56	18.69
4440	NYSE	NJR	Wed, Jan 13, 2010	18.57	18.64	18.44	18.61
4439	NYSE	NJR	Tue, Jan 12, 2010	18.48	18.65	18.48	18.57
4438	NYSE	NJR	Mon, Jan 11, 2010	18.51	18.66	18.43	18.64
4437	NYSE	NJR	Fri, Jan 8, 2010	18.50	18.50	18.29	18.41
4436	NYSE	NJR	Thu, Jan 7, 2010	18.58	18.63	18.28	18.56
4435	NYSE	NJR	Wed, Jan 6, 2010	18.73	18.83	18.55	18.65
4434	NYSE	NJR	Tue, Jan 5, 2010	18.98	18.98	18.68	18.76
4433	NYSE	NJR	Mon, Jan 4, 2010	18.92	18.95	18.73	18.95
4432	NYSE	NJR	Thu, Dec 31, 2009	19.19	19.28	18.67	18.70
4431	NYSE	NJR	Wed, Dec 30, 2009	19.06	19.27	19.05	19.19
4430	NYSE	NJR	Tue, Dec 29, 2009	19.02	19.22	18.97	19.08
4429	NYSE	NJR	Mon, Dec 28, 2009	19.16	19.17	18.80	18.95
4428	NYSE	NJR	Thu, Dec 24, 2009	19.06	19.16	18.98	19.16
4427	NYSE	NJR	Wed, Dec 23, 2009	18.94	19.04	18.79	19.00
4426	NYSE	NJR	Tue, Dec 22, 2009	18.63	18.90	18.61	18.88
4425	NYSE	NJR	Mon, Dec 21, 2009	18.49	18.69	18.36	18.65
4424	NYSE	NJR	Fri, Dec 18, 2009	18.64	18.64	18.33	18.49
4423	NYSE	NJR	Thu, Dec 17, 2009	18.55	18.62	18.34	18.50
4422	NYSE	NJR	Wed, Dec 16, 2009	18.95	19.00	18.64	18.67
4421	NYSE	NJR	Tue, Dec 15, 2009	18.78	19.00	18.70	18.80
4420	NYSE	NJR	Mon, Dec 14, 2009	18.53	18.86	18.49	18.86
4419	NYSE	NJR	Fri, Dec 11, 2009	18.48	18.55	18.29	18.45
4418	NYSE	NJR	Thu, Dec 10, 2009	18.62	18.73	18.48	18.54
4417	NYSE	NJR	Wed, Dec 9, 2009	18.57	18.59	18.41	18.57
4416	NYSE	NJR	Tue, Dec 8, 2009	18.37	18.63	18.13	18.57
4415	NYSE	NJR	Mon, Dec 7, 2009	18.29	18.58	18.28	18.45
4414	NYSE	NJR	Fri, Dec 4, 2009	18.31	18.45	18.02	18.34
4413	NYSE	NJR	Thu, Dec 3, 2009	18.08	18.38	18.04	18.07
4412	NYSE	NJR	Wed, Dec 2, 2009	18.18	18.38	17.95	17.99
4411	NYSE	NJR	Tue, Dec 1, 2009	17.78	18.24	17.64	18.08
4410	NYSE	NJR	Mon, Nov 30, 2009	17.61	17.63	17.30	17.62
4409	NYSE	NJR	Fri, Nov 27, 2009	17.53	17.91	17.47	17.66
4408	NYSE	NJR	Wed, Nov 25, 2009	18.16	18.21	17.92	17.99
4407	NYSE	NJR	Tue, Nov 24, 2009	18.09	18.09	17.85	18.07
4406	NYSE	NJR	Mon, Nov 23, 2009	17.94	18.25	17.90	18.03
4405	NYSE	NJR	Fri, Nov 20, 2009	17.66	17.73	17.52	17.70
4404	NYSE	NJR	Thu, Nov 19, 2009	18.04	18.09	17.70	17.75
4403	NYSE	NJR	Wed, Nov 18, 2009	18.21	18.26	18.06	18.21
4402	NYSE	NJR	Tue, Nov 17, 2009	17.96	18.19	17.85	18.19
4401	NYSE	NJR	Mon, Nov 16, 2009	17.63	18.13	17.63	18.04
4400	NYSE	NJR	Fri, Nov 13, 2009	17.58	17.58	17.25	17.50
4399	NYSE	NJR	Thu, Nov 12, 2009	17.79	17.95	17.48	17.50
4398	NYSE	NJR	Wed, Nov 11, 2009	18.01	18.05	17.73	17.79
4397	NYSE	NJR	Tue, Nov 10, 2009	17.88	18.05	17.84	17.93
4396	NYSE	NJR	Mon, Nov 9, 2009	17.87	17.94	17.76	17.94
4395	NYSE	NJR	Fri, Nov 6, 2009	17.73	18.01	17.70	17.80
4394	NYSE	NJR	Thu, Nov 5, 2009	17.69	17.94	17.62	17.91
4393	NYSE	NJR	Wed, Nov 4, 2009	17.63	17.77	17.46	17.54
4392	NYSE	NJR	Tue, Nov 3, 2009	17.43	17.61	17.28	17.61
4391	NYSE	NJR	Mon, Nov 2, 2009	17.75	17.75	17.30	17.49
4390	NYSE	NJR	Fri, Oct 30, 2009	17.84	17.85	17.38	17.60
4389	NYSE	NJR	Thu, Oct 29, 2009	17.88	17.94	17.56	17.91
4388	NYSE	NJR	Wed, Oct 28, 2009	17.93	18.25	17.86	17.89
4387	NYSE	NJR	Tue, Oct 27, 2009	17.82	18.14	17.81	17.88
4386	NYSE	NJR	Mon, Oct 26, 2009	18.07	18.24	17.63	17.82
4385	NYSE	NJR	Fri, Oct 23, 2009	18.39	18.44	17.94	18.01
4384	NYSE	NJR	Thu, Oct 22, 2009	18.36	18.46	18.26	18.40
4383	NYSE	NJR	Wed, Oct 21, 2009	18.31	18.64	18.23	18.41
4382	NYSE	NJR	Tue, Oct 20, 2009	18.39	18.40	18.07	18.38
4381	NYSE	NJR	Mon, Oct 19, 2009	18.32	18.48	18.01	18.42
4380	NYSE	NJR	Fri, Oct 16, 2009	18.16	18.32	18.03	18.22
4379	NYSE	NJR	Thu, Oct 15, 2009	18.03	18.26	17.95	18.26
4378	NYSE	NJR	Wed, Oct 14, 2009	18.19	18.20	17.86	18.14
4377	NYSE	NJR	Tue, Oct 13, 2009	18.18	18.23	17.96	18.05
4376	NYSE	NJR	Mon, Oct 12, 2009	18.12	18.22	18.08	18.17
4375	NYSE	NJR	Fri, Oct 9, 2009	17.87	18.04	17.77	18.01
4374	NYSE	NJR	Thu, Oct 8, 2009	18.14	18.14	17.80	17.86
4373	NYSE	NJR	Wed, Oct 7, 2009	17.91	18.03	17.78	17.99
4372	NYSE	NJR	Tue, Oct 6, 2009	17.84	17.92	17.60	17.92
4371	NYSE	NJR	Mon, Oct 5, 2009	17.80	17.88	17.61	17.69
4370	NYSE	NJR	Fri, Oct 2, 2009	17.65	17.94	17.56	17.71
4369	NYSE	NJR	Thu, Oct 1, 2009	18.13	18.15	17.76	17.79
4368	NYSE	NJR	Wed, Sep 30, 2009	18.35	18.35	18.03	18.16
4367	NYSE	NJR	Tue, Sep 29, 2009	18.33	18.37	18.13	18.29
4366	NYSE	NJR	Mon, Sep 28, 2009	18.14	18.30	18.08	18.26
4365	NYSE	NJR	Fri, Sep 25, 2009	18.07	18.15	17.96	18.06
4364	NYSE	NJR	Thu, Sep 24, 2009	18.23	18.29	18.05	18.10
4363	NYSE	NJR	Wed, Sep 23, 2009	18.49	18.49	18.10	18.11
4362	NYSE	NJR	Tue, Sep 22, 2009	18.40	18.43	18.17	18.41
4361	NYSE	NJR	Mon, Sep 21, 2009	18.22	18.35	18.09	18.24
4360	NYSE	NJR	Fri, Sep 18, 2009	18.28	18.52	18.28	18.42
4359	NYSE	NJR	Thu, Sep 17, 2009	18.08	18.31	18.08	18.24
4358	NYSE	NJR	Wed, Sep 16, 2009	18.33	18.33	17.88	18.16
4357	NYSE	NJR	Tue, Sep 15, 2009	18.08	18.16	17.94	18.15
4356	NYSE	NJR	Mon, Sep 14, 2009	17.92	18.23	17.91	18.05
4355	NYSE	NJR	Fri, Sep 11, 2009	18.19	18.21	17.98	18.04
4354	NYSE	NJR	Thu, Sep 10, 2009	18.29	18.29	18.02	18.25
4353	NYSE	NJR	Wed, Sep 9, 2009	18.32	18.35	18.12	18.16
4352	NYSE	NJR	Tue, Sep 8, 2009	18.34	18.39	18.06	18.34
4351	NYSE	NJR	Fri, Sep 4, 2009	18.01	18.26	17.93	18.16
4350	NYSE	NJR	Thu, Sep 3, 2009	18.15	18.20	17.82	18.10
4349	NYSE	NJR	Wed, Sep 2, 2009	18.31	18.35	18.00	18.14
4348	NYSE	NJR	Tue, Sep 1, 2009	18.23	18.48	18.09	18.30
4347	NYSE	NJR	Mon, Aug 31, 2009	18.66	18.76	18.26	18.38
4346	NYSE	NJR	Fri, Aug 28, 2009	18.91	18.92	18.53	18.71
4345	NYSE	NJR	Thu, Aug 27, 2009	18.80	18.96	18.61	18.82
4344	NYSE	NJR	Wed, Aug 26, 2009	18.68	18.81	18.58	18.69
4343	NYSE	NJR	Tue, Aug 25, 2009	18.86	18.90	18.55	18.60
4342	NYSE	NJR	Mon, Aug 24, 2009	18.67	18.91	18.59	18.74
4341	NYSE	NJR	Fri, Aug 21, 2009	18.47	18.66	18.35	18.57
4340	NYSE	NJR	Thu, Aug 20, 2009	18.34	18.41	18.16	18.41
4339	NYSE	NJR	Wed, Aug 19, 2009	18.02	18.36	17.93	18.33
4338	NYSE	NJR	Tue, Aug 18, 2009	18.35	18.37	18.05	18.16
4337	NYSE	NJR	Mon, Aug 17, 2009	17.99	18.31	17.95	18.24
4336	NYSE	NJR	Fri, Aug 14, 2009	18.52	18.52	18.11	18.34
4335	NYSE	NJR	Thu, Aug 13, 2009	18.57	18.66	18.27	18.48
4334	NYSE	NJR	Wed, Aug 12, 2009	18.36	18.62	18.34	18.45
4333	NYSE	NJR	Tue, Aug 11, 2009	18.31	18.57	18.16	18.49
4332	NYSE	NJR	Mon, Aug 10, 2009	18.58	18.62	18.24	18.44
4331	NYSE	NJR	Fri, Aug 7, 2009	18.52	18.79	18.23	18.63
4330	NYSE	NJR	Thu, Aug 6, 2009	18.66	18.85	18.22	18.25
4329	NYSE	NJR	Wed, Aug 5, 2009	19.17	19.21	18.58	18.64
4328	NYSE	NJR	Tue, Aug 4, 2009	19.13	19.30	18.94	19.11
4327	NYSE	NJR	Mon, Aug 3, 2009	19.50	19.50	19.04	19.26
4326	NYSE	NJR	Fri, Jul 31, 2009	19.79	19.81	19.29	19.30
4325	NYSE	NJR	Thu, Jul 30, 2009	19.84	20.31	19.64	19.89
4324	NYSE	NJR	Wed, Jul 29, 2009	19.81	19.82	19.38	19.68
4323	NYSE	NJR	Tue, Jul 28, 2009	19.69	19.89	19.63	19.85
4322	NYSE	NJR	Mon, Jul 27, 2009	19.76	19.80	19.49	19.76
4321	NYSE	NJR	Fri, Jul 24, 2009	19.63	19.85	19.51	19.84
4320	NYSE	NJR	Thu, Jul 23, 2009	19.48	20.27	19.48	19.83
4319	NYSE	NJR	Wed, Jul 22, 2009	18.97	19.62	18.97	19.55
4318	NYSE	NJR	Tue, Jul 21, 2009	19.06	19.15	18.87	19.11
4317	NYSE	NJR	Mon, Jul 20, 2009	19.17	19.21	18.73	18.91
4316	NYSE	NJR	Fri, Jul 17, 2009	19.15	19.19	18.91	19.03
4315	NYSE	NJR	Thu, Jul 16, 2009	18.92	19.14	18.74	19.10
4314	NYSE	NJR	Wed, Jul 15, 2009	18.88	19.00	18.79	18.95
4313	NYSE	NJR	Tue, Jul 14, 2009	18.72	18.76	18.38	18.71
4312	NYSE	NJR	Mon, Jul 13, 2009	18.29	18.69	18.11	18.68
4311	NYSE	NJR	Fri, Jul 10, 2009	18.16	18.40	18.09	18.20
4310	NYSE	NJR	Thu, Jul 9, 2009	18.41	18.48	18.00	18.20
4309	NYSE	NJR	Wed, Jul 8, 2009	18.29	18.44	18.04	18.25
4308	NYSE	NJR	Tue, Jul 7, 2009	18.60	18.64	18.24	18.27
4307	NYSE	NJR	Mon, Jul 6, 2009	18.31	18.72	18.31	18.56
4306	NYSE	NJR	Thu, Jul 2, 2009	18.68	18.69	18.34	18.34
4305	NYSE	NJR	Wed, Jul 1, 2009	18.70	18.99	18.69	18.91
4304	NYSE	NJR	Tue, Jun 30, 2009	18.64	18.79	18.37	18.52
4303	NYSE	NJR	Mon, Jun 29, 2009	18.61	18.71	18.41	18.58
4302	NYSE	NJR	Fri, Jun 26, 2009	18.38	18.65	18.17	18.62
4301	NYSE	NJR	Thu, Jun 25, 2009	17.99	18.47	17.92	18.42
4300	NYSE	NJR	Wed, Jun 24, 2009	18.28	18.35	18.00	18.06
4299	NYSE	NJR	Tue, Jun 23, 2009	18.47	18.50	18.08	18.10
4298	NYSE	NJR	Mon, Jun 22, 2009	18.26	18.48	18.16	18.30
4297	NYSE	NJR	Fri, Jun 19, 2009	18.41	18.47	17.96	18.35
4296	NYSE	NJR	Thu, Jun 18, 2009	17.71	18.39	17.62	18.13
4295	NYSE	NJR	Wed, Jun 17, 2009	17.64	17.93	17.64	17.68
4294	NYSE	NJR	Tue, Jun 16, 2009	17.71	17.77	17.46	17.61
4293	NYSE	NJR	Mon, Jun 15, 2009	17.80	17.84	17.39	17.60
4292	NYSE	NJR	Fri, Jun 12, 2009	17.59	17.98	17.34	17.89
4291	NYSE	NJR	Thu, Jun 11, 2009	17.69	17.92	17.55	17.71
4290	NYSE	NJR	Wed, Jun 10, 2009	17.75	17.79	17.40	17.69
4289	NYSE	NJR	Tue, Jun 9, 2009	17.88	17.88	17.36	17.60
4288	NYSE	NJR	Mon, Jun 8, 2009	17.44	17.94	17.40	17.79
4287	NYSE	NJR	Fri, Jun 5, 2009	17.54	17.60	17.30	17.56
4286	NYSE	NJR	Thu, Jun 4, 2009	17.68	17.68	17.40	17.45
4285	NYSE	NJR	Wed, Jun 3, 2009	17.54	17.65	17.38	17.56
4284	NYSE	NJR	Tue, Jun 2, 2009	17.30	17.69	17.27	17.62
4283	NYSE	NJR	Mon, Jun 1, 2009	16.81	17.47	16.79	17.43
4282	NYSE	NJR	Fri, May 29, 2009	16.68	16.80	16.46	16.64
4281	NYSE	NJR	Thu, May 28, 2009	16.47	16.70	16.37	16.63
4280	NYSE	NJR	Wed, May 27, 2009	16.57	16.63	16.33	16.37
4279	NYSE	NJR	Tue, May 26, 2009	16.08	16.75	16.00	16.62
4278	NYSE	NJR	Fri, May 22, 2009	16.26	16.43	16.11	16.17
4277	NYSE	NJR	Thu, May 21, 2009	16.19	16.38	16.02	16.20
4276	NYSE	NJR	Wed, May 20, 2009	16.46	16.46	16.26	16.33
4275	NYSE	NJR	Tue, May 19, 2009	15.64	16.39	15.64	16.34
4274	NYSE	NJR	Mon, May 18, 2009	15.63	15.75	15.53	15.63
4273	NYSE	NJR	Fri, May 15, 2009	15.85	15.88	15.48	15.62
4272	NYSE	NJR	Thu, May 14, 2009	16.06	16.25	15.82	15.88
4271	NYSE	NJR	Wed, May 13, 2009	16.38	16.63	16.01	16.04
4270	NYSE	NJR	Tue, May 12, 2009	16.52	16.75	16.50	16.59
4269	NYSE	NJR	Mon, May 11, 2009	16.05	16.54	15.97	16.46
4268	NYSE	NJR	Fri, May 8, 2009	16.55	16.59	16.20	16.26
4267	NYSE	NJR	Thu, May 7, 2009	16.16	16.47	16.05	16.37
4266	NYSE	NJR	Wed, May 6, 2009	16.07	16.17	15.81	16.00
4265	NYSE	NJR	Tue, May 5, 2009	16.48	16.48	15.96	16.07
4264	NYSE	NJR	Mon, May 4, 2009	16.77	16.77	16.28	16.51
4263	NYSE	NJR	Fri, May 1, 2009	16.50	16.71	16.35	16.62
4262	NYSE	NJR	Thu, Apr 30, 2009	16.65	16.68	16.35	16.46
4261	NYSE	NJR	Wed, Apr 29, 2009	16.38	16.65	16.11	16.52
4260	NYSE	NJR	Tue, Apr 28, 2009	15.88	16.45	15.80	16.19
4259	NYSE	NJR	Mon, Apr 27, 2009	15.44	16.11	15.42	15.99
4258	NYSE	NJR	Fri, Apr 24, 2009	15.67	15.70	15.41	15.63
4257	NYSE	NJR	Thu, Apr 23, 2009	15.85	15.87	15.40	15.58
4256	NYSE	NJR	Wed, Apr 22, 2009	15.88	16.10	15.82	15.84
4255	NYSE	NJR	Tue, Apr 21, 2009	15.99	16.21	15.88	15.94
4254	NYSE	NJR	Mon, Apr 20, 2009	15.88	16.15	15.83	15.98
4253	NYSE	NJR	Fri, Apr 17, 2009	16.05	16.22	15.94	16.14
4252	NYSE	NJR	Thu, Apr 16, 2009	16.03	16.26	15.83	16.12
4251	NYSE	NJR	Wed, Apr 15, 2009	15.86	16.01	15.78	15.89
4250	NYSE	NJR	Tue, Apr 14, 2009	16.00	16.03	15.80	15.89
4249	NYSE	NJR	Mon, Apr 13, 2009	16.37	16.44	16.05	16.21
4248	NYSE	NJR	Thu, Apr 9, 2009	16.66	16.66	16.27	16.47
4247	NYSE	NJR	Wed, Apr 8, 2009	16.40	16.51	16.23	16.34
4246	NYSE	NJR	Tue, Apr 7, 2009	16.42	16.67	16.34	16.36
4245	NYSE	NJR	Mon, Apr 6, 2009	16.56	16.87	16.49	16.61
4244	NYSE	NJR	Fri, Apr 3, 2009	17.12	17.12	16.59	16.74
4243	NYSE	NJR	Thu, Apr 2, 2009	17.27	17.42	16.88	17.11
4242	NYSE	NJR	Wed, Apr 1, 2009	16.79	17.07	16.69	16.95
4241	NYSE	NJR	Tue, Mar 31, 2009	17.08	17.32	16.81	16.99
4240	NYSE	NJR	Mon, Mar 30, 2009	16.59	17.10	16.52	17.06
4239	NYSE	NJR	Fri, Mar 27, 2009	16.93	17.20	16.80	16.92
4238	NYSE	NJR	Thu, Mar 26, 2009	17.21	17.31	16.86	17.11
4237	NYSE	NJR	Wed, Mar 25, 2009	17.05	17.21	16.59	17.00
4236	NYSE	NJR	Tue, Mar 24, 2009	17.38	17.52	16.94	16.96
4235	NYSE	NJR	Mon, Mar 23, 2009	17.54	17.59	17.17	17.59
4234	NYSE	NJR	Fri, Mar 20, 2009	17.44	17.99	17.22	17.32
4233	NYSE	NJR	Thu, Mar 19, 2009	17.49	17.65	17.24	17.50
4232	NYSE	NJR	Wed, Mar 18, 2009	16.76	17.36	16.61	17.30
4231	NYSE	NJR	Tue, Mar 17, 2009	16.33	16.79	16.21	16.79
4230	NYSE	NJR	Mon, Mar 16, 2009	16.07	16.55	16.00	16.28
4229	NYSE	NJR	Fri, Mar 13, 2009	15.99	16.25	15.75	15.96
4228	NYSE	NJR	Thu, Mar 12, 2009	15.28	15.65	14.98	15.62
4227	NYSE	NJR	Wed, Mar 11, 2009	15.63	15.71	15.28	15.33
4226	NYSE	NJR	Tue, Mar 10, 2009	15.52	15.76	15.26	15.59
4225	NYSE	NJR	Mon, Mar 9, 2009	15.54	15.80	15.39	15.47
4224	NYSE	NJR	Fri, Mar 6, 2009	15.80	16.01	15.31	15.75
4223	NYSE	NJR	Thu, Mar 5, 2009	16.15	16.19	15.61	15.67
4222	NYSE	NJR	Wed, Mar 4, 2009	16.34	16.58	16.05	16.39
4221	NYSE	NJR	Tue, Mar 3, 2009	16.93	17.10	16.12	16.13
4220	NYSE	NJR	Mon, Mar 2, 2009	17.25	17.34	16.74	16.85
4219	NYSE	NJR	Fri, Feb 27, 2009	17.56	18.01	17.27	17.54
4218	NYSE	NJR	Thu, Feb 26, 2009	18.17	18.21	17.74	17.76
4217	NYSE	NJR	Wed, Feb 25, 2009	18.03	18.34	17.87	18.09
4216	NYSE	NJR	Tue, Feb 24, 2009	18.26	18.48	17.97	18.11
4215	NYSE	NJR	Mon, Feb 23, 2009	18.44	18.55	17.92	18.02
4214	NYSE	NJR	Fri, Feb 20, 2009	18.37	18.67	18.02	18.34
4213	NYSE	NJR	Thu, Feb 19, 2009	18.78	18.95	18.56	18.63
4212	NYSE	NJR	Wed, Feb 18, 2009	19.08	19.08	18.59	18.66
4211	NYSE	NJR	Tue, Feb 17, 2009	19.39	19.50	18.83	18.98
4210	NYSE	NJR	Fri, Feb 13, 2009	19.42	19.75	19.38	19.62
4209	NYSE	NJR	Thu, Feb 12, 2009	19.26	19.51	19.03	19.36
4208	NYSE	NJR	Wed, Feb 11, 2009	19.65	19.76	19.32	19.49
4207	NYSE	NJR	Tue, Feb 10, 2009	20.16	20.37	19.38	19.56
4206	NYSE	NJR	Mon, Feb 9, 2009	20.38	20.40	19.88	20.23
4205	NYSE	NJR	Fri, Feb 6, 2009	20.22	20.69	19.84	20.40
4204	NYSE	NJR	Thu, Feb 5, 2009	20.60	20.77	20.41	20.59
4203	NYSE	NJR	Wed, Feb 4, 2009	20.28	21.19	20.28	20.64
4202	NYSE	NJR	Tue, Feb 3, 2009	20.92	20.92	20.50	20.62
4201	NYSE	NJR	Mon, Feb 2, 2009	19.81	20.91	19.78	20.74
4200	NYSE	NJR	Fri, Jan 30, 2009	20.25	20.44	19.96	20.05
4199	NYSE	NJR	Thu, Jan 29, 2009	19.58	20.21	19.58	20.04
4198	NYSE	NJR	Wed, Jan 28, 2009	20.10	20.10	19.57	19.86
4197	NYSE	NJR	Tue, Jan 27, 2009	19.78	20.02	19.42	19.84
4196	NYSE	NJR	Mon, Jan 26, 2009	19.18	19.81	19.18	19.65
4195	NYSE	NJR	Fri, Jan 23, 2009	18.78	19.31	18.78	19.20
4194	NYSE	NJR	Thu, Jan 22, 2009	18.56	19.37	18.56	19.17
4193	NYSE	NJR	Wed, Jan 21, 2009	18.80	19.00	18.35	18.88
4192	NYSE	NJR	Tue, Jan 20, 2009	18.93	19.27	18.55	18.61
4191	NYSE	NJR	Fri, Jan 16, 2009	18.64	19.22	18.52	19.14
4190	NYSE	NJR	Thu, Jan 15, 2009	18.13	18.51	17.87	18.50
4189	NYSE	NJR	Wed, Jan 14, 2009	18.45	18.61	18.03	18.10
4188	NYSE	NJR	Tue, Jan 13, 2009	18.66	18.89	18.48	18.77
4187	NYSE	NJR	Mon, Jan 12, 2009	18.48	18.94	18.34	18.75
4186	NYSE	NJR	Fri, Jan 9, 2009	18.82	18.82	18.28	18.42
4185	NYSE	NJR	Thu, Jan 8, 2009	18.39	18.94	18.39	18.88
4184	NYSE	NJR	Wed, Jan 7, 2009	18.76	18.95	18.44	18.55
4183	NYSE	NJR	Tue, Jan 6, 2009	19.73	19.73	18.99	19.02
4182	NYSE	NJR	Mon, Jan 5, 2009	19.76	19.83	19.31	19.62
4181	NYSE	NJR	Fri, Jan 2, 2009	19.70	19.80	19.55	19.62
4180	NYSE	NJR	Wed, Dec 31, 2008	19.50	19.75	19.17	19.68
4179	NYSE	NJR	Tue, Dec 30, 2008	18.65	19.45	18.65	19.41
4178	NYSE	NJR	Mon, Dec 29, 2008	18.68	18.75	18.21	18.67
4177	NYSE	NJR	Fri, Dec 26, 2008	18.32	18.55	18.32	18.48
4176	NYSE	NJR	Wed, Dec 24, 2008	18.07	18.37	17.96	18.25
4175	NYSE	NJR	Tue, Dec 23, 2008	18.65	18.82	18.04	18.15
4174	NYSE	NJR	Mon, Dec 22, 2008	18.83	18.88	18.21	18.26
4173	NYSE	NJR	Fri, Dec 19, 2008	18.93	19.40	18.71	18.82
4172	NYSE	NJR	Thu, Dec 18, 2008	18.62	18.89	18.44	18.70
4171	NYSE	NJR	Wed, Dec 17, 2008	18.51	18.94	18.46	18.60
4170	NYSE	NJR	Tue, Dec 16, 2008	18.53	18.85	18.25	18.78
4169	NYSE	NJR	Mon, Dec 15, 2008	18.56	18.70	18.03	18.32
4168	NYSE	NJR	Fri, Dec 12, 2008	17.54	18.47	17.46	18.47
4167	NYSE	NJR	Thu, Dec 11, 2008	18.20	18.57	17.65	17.92
4166	NYSE	NJR	Wed, Dec 10, 2008	18.75	18.90	18.05	18.35
4165	NYSE	NJR	Tue, Dec 9, 2008	19.06	19.53	18.40	18.48
4164	NYSE	NJR	Mon, Dec 8, 2008	19.65	19.65	19.00	19.20
4163	NYSE	NJR	Fri, Dec 5, 2008	19.24	19.63	18.77	19.62
4162	NYSE	NJR	Thu, Dec 4, 2008	19.63	19.93	18.87	19.55
4161	NYSE	NJR	Wed, Dec 3, 2008	18.78	20.11	18.47	19.96
4160	NYSE	NJR	Tue, Dec 2, 2008	18.98	19.22	18.60	19.21
4159	NYSE	NJR	Mon, Dec 1, 2008	19.56	19.75	18.61	18.67
4158	NYSE	NJR	Fri, Nov 28, 2008	19.50	20.09	19.41	20.08
4157	NYSE	NJR	Wed, Nov 26, 2008	19.20	19.82	19.13	19.71
4156	NYSE	NJR	Tue, Nov 25, 2008	19.45	19.68	19.09	19.67
4155	NYSE	NJR	Mon, Nov 24, 2008	19.73	19.75	18.92	19.27
4154	NYSE	NJR	Fri, Nov 21, 2008	18.49	19.49	17.73	19.48
4153	NYSE	NJR	Thu, Nov 20, 2008	18.18	19.21	17.85	17.95
4152	NYSE	NJR	Wed, Nov 19, 2008	18.61	19.00	18.30	18.33
4151	NYSE	NJR	Tue, Nov 18, 2008	18.30	18.82	17.77	18.61
4150	NYSE	NJR	Mon, Nov 17, 2008	17.81	18.58	17.75	18.32
4149	NYSE	NJR	Fri, Nov 14, 2008	18.69	19.06	17.89	17.94
4148	NYSE	NJR	Thu, Nov 13, 2008	17.98	19.10	16.62	18.91
4147	NYSE	NJR	Wed, Nov 12, 2008	17.51	17.71	17.15	17.44
4146	NYSE	NJR	Tue, Nov 11, 2008	17.65	18.22	17.47	17.69
4145	NYSE	NJR	Mon, Nov 10, 2008	18.32	18.34	17.69	17.93
4144	NYSE	NJR	Fri, Nov 7, 2008	17.63	18.08	17.56	18.06
4143	NYSE	NJR	Thu, Nov 6, 2008	17.80	17.89	17.38	17.49
4142	NYSE	NJR	Wed, Nov 5, 2008	17.83	18.41	17.67	17.74
4141	NYSE	NJR	Tue, Nov 4, 2008	19.21	19.21	17.95	18.33
4140	NYSE	NJR	Mon, Nov 3, 2008	18.29	18.77	18.28	18.63
4139	NYSE	NJR	Fri, Oct 31, 2008	17.96	18.90	17.80	18.62
4138	NYSE	NJR	Thu, Oct 30, 2008	17.81	18.10	17.07	18.01
4137	NYSE	NJR	Wed, Oct 29, 2008	17.02	17.98	16.99	17.40
4136	NYSE	NJR	Tue, Oct 28, 2008	15.89	16.93	15.41	16.93
4135	NYSE	NJR	Mon, Oct 27, 2008	15.90	16.28	15.53	15.53
4134	NYSE	NJR	Fri, Oct 24, 2008	15.80	16.67	15.42	16.27
4133	NYSE	NJR	Thu, Oct 23, 2008	16.44	16.91	15.63	16.72
4132	NYSE	NJR	Wed, Oct 22, 2008	16.40	16.64	15.70	16.26
4131	NYSE	NJR	Tue, Oct 21, 2008	16.89	17.12	16.32	16.76
4130	NYSE	NJR	Mon, Oct 20, 2008	15.84	16.99	15.74	16.99
4129	NYSE	NJR	Fri, Oct 17, 2008	15.46	16.52	15.13	15.73
4128	NYSE	NJR	Thu, Oct 16, 2008	15.12	15.97	14.58	15.94
4127	NYSE	NJR	Wed, Oct 15, 2008	16.05	16.05	15.16	15.16
4126	NYSE	NJR	Tue, Oct 14, 2008	16.79	16.94	15.42	16.17
4125	NYSE	NJR	Mon, Oct 13, 2008	15.76	16.45	15.35	16.44
4124	NYSE	NJR	Fri, Oct 10, 2008	13.00	15.52	10.95	15.15
4123	NYSE	NJR	Thu, Oct 9, 2008	16.68	16.73	14.69	14.69
4122	NYSE	NJR	Wed, Oct 8, 2008	16.42	17.10	16.07	16.50
4121	NYSE	NJR	Tue, Oct 7, 2008	17.88	18.01	16.70	16.74
4120	NYSE	NJR	Mon, Oct 6, 2008	17.59	17.83	16.83	17.67
4119	NYSE	NJR	Fri, Oct 3, 2008	18.51	18.81	17.91	17.94
4118	NYSE	NJR	Thu, Oct 2, 2008	18.11	18.45	17.93	18.26
4117	NYSE	NJR	Wed, Oct 1, 2008	17.89	18.14	17.78	18.14
4116	NYSE	NJR	Tue, Sep 30, 2008	17.49	17.97	17.28	17.95
4115	NYSE	NJR	Mon, Sep 29, 2008	18.27	18.31	17.30	17.34
4114	NYSE	NJR	Fri, Sep 26, 2008	18.26	18.64	18.13	18.60
4113	NYSE	NJR	Thu, Sep 25, 2008	18.17	18.83	18.13	18.59
4112	NYSE	NJR	Wed, Sep 24, 2008	18.84	18.87	18.03	18.14
4111	NYSE	NJR	Tue, Sep 23, 2008	18.37	18.96	18.36	18.69
4110	NYSE	NJR	Mon, Sep 22, 2008	18.79	19.44	18.28	18.41
4109	NYSE	NJR	Fri, Sep 19, 2008	19.86	20.57	17.40	19.38
4108	NYSE	NJR	Thu, Sep 18, 2008	18.50	19.68	18.32	19.45
4107	NYSE	NJR	Wed, Sep 17, 2008	18.25	18.61	18.05	18.15
4106	NYSE	NJR	Tue, Sep 16, 2008	17.72	18.50	17.46	18.49
4105	NYSE	NJR	Mon, Sep 15, 2008	18.07	18.42	17.81	17.83
4104	NYSE	NJR	Fri, Sep 12, 2008	18.00	18.36	17.94	18.26
4103	NYSE	NJR	Thu, Sep 11, 2008	17.86	18.14	17.67	18.12
4102	NYSE	NJR	Wed, Sep 10, 2008	17.98	18.12	17.90	18.00
4101	NYSE	NJR	Tue, Sep 9, 2008	18.09	18.17	17.81	17.85
4100	NYSE	NJR	Mon, Sep 8, 2008	17.53	17.96	17.52	17.95
4099	NYSE	NJR	Fri, Sep 5, 2008	17.50	17.55	17.07	17.37
4098	NYSE	NJR	Thu, Sep 4, 2008	17.89	17.94	17.45	17.54
4097	NYSE	NJR	Wed, Sep 3, 2008	18.16	18.18	17.94	18.00
4096	NYSE	NJR	Tue, Sep 2, 2008	18.24	18.50	17.97	18.18
4095	NYSE	NJR	Fri, Aug 29, 2008	18.09	18.12	18.01	18.09
4094	NYSE	NJR	Thu, Aug 28, 2008	17.97	18.18	17.92	18.11
4093	NYSE	NJR	Wed, Aug 27, 2008	17.90	18.16	17.81	17.99
4092	NYSE	NJR	Tue, Aug 26, 2008	17.87	18.03	17.84	17.92
4091	NYSE	NJR	Mon, Aug 25, 2008	17.91	17.95	17.66	17.84
4090	NYSE	NJR	Fri, Aug 22, 2008	17.87	18.10	17.86	17.95
4089	NYSE	NJR	Thu, Aug 21, 2008	17.83	18.00	17.71	17.84
4088	NYSE	NJR	Wed, Aug 20, 2008	18.09	18.09	17.84	17.88
4087	NYSE	NJR	Tue, Aug 19, 2008	18.00	18.09	17.82	18.05
4086	NYSE	NJR	Mon, Aug 18, 2008	18.08	18.23	17.94	18.07
4085	NYSE	NJR	Fri, Aug 15, 2008	18.00	18.06	17.77	18.01
4084	NYSE	NJR	Thu, Aug 14, 2008	17.75	17.90	17.65	17.89
4083	NYSE	NJR	Wed, Aug 13, 2008	17.82	17.93	17.68	17.84
4082	NYSE	NJR	Tue, Aug 12, 2008	17.62	17.92	17.62	17.80
4081	NYSE	NJR	Mon, Aug 11, 2008	17.05	17.67	17.00	17.63
4080	NYSE	NJR	Fri, Aug 8, 2008	16.93	17.15	16.78	17.12
4079	NYSE	NJR	Thu, Aug 7, 2008	16.74	16.97	16.64	16.88
4078	NYSE	NJR	Wed, Aug 6, 2008	16.88	17.04	16.76	16.85
4077	NYSE	NJR	Tue, Aug 5, 2008	16.74	16.91	16.41	16.89
4076	NYSE	NJR	Mon, Aug 4, 2008	16.72	16.74	16.51	16.60
4075	NYSE	NJR	Fri, Aug 1, 2008	17.05	17.06	16.71	16.76
4074	NYSE	NJR	Thu, Jul 31, 2008	16.63	17.07	16.54	17.05
4073	NYSE	NJR	Wed, Jul 30, 2008	17.51	17.66	16.65	16.92
4072	NYSE	NJR	Tue, Jul 29, 2008	16.53	16.80	16.44	16.55
4071	NYSE	NJR	Mon, Jul 28, 2008	16.66	16.74	16.41	16.57
4070	NYSE	NJR	Fri, Jul 25, 2008	16.68	16.88	16.68	16.75
4069	NYSE	NJR	Thu, Jul 24, 2008	16.49	16.74	16.39	16.63
4068	NYSE	NJR	Wed, Jul 23, 2008	16.56	16.60	16.32	16.43
4067	NYSE	NJR	Tue, Jul 22, 2008	16.06	16.57	16.03	16.55
4066	NYSE	NJR	Mon, Jul 21, 2008	16.05	16.17	16.01	16.13
4065	NYSE	NJR	Fri, Jul 18, 2008	16.17	16.28	15.98	16.02
4064	NYSE	NJR	Thu, Jul 17, 2008	16.35	16.35	15.95	16.14
4063	NYSE	NJR	Wed, Jul 16, 2008	16.54	16.62	16.16	16.29
4062	NYSE	NJR	Tue, Jul 15, 2008	16.34	16.73	16.29	16.48
4061	NYSE	NJR	Mon, Jul 14, 2008	16.86	16.88	16.40	16.48
4060	NYSE	NJR	Fri, Jul 11, 2008	16.41	16.92	16.36	16.78
4059	NYSE	NJR	Thu, Jul 10, 2008	16.45	16.67	16.31	16.60
4058	NYSE	NJR	Wed, Jul 9, 2008	16.27	16.48	16.25	16.39
4057	NYSE	NJR	Tue, Jul 8, 2008	16.09	16.34	15.99	16.29
4056	NYSE	NJR	Mon, Jul 7, 2008	16.06	16.17	15.84	16.00
4055	NYSE	NJR	Thu, Jul 3, 2008	16.24	16.24	15.95	16.02
4054	NYSE	NJR	Wed, Jul 2, 2008	16.44	16.44	16.17	16.24
4053	NYSE	NJR	Tue, Jul 1, 2008	16.15	16.59	16.13	16.46
4052	NYSE	NJR	Mon, Jun 30, 2008	16.11	16.50	16.04	16.33
4051	NYSE	NJR	Fri, Jun 27, 2008	16.42	16.49	16.07	16.07
4050	NYSE	NJR	Thu, Jun 26, 2008	16.63	16.83	16.42	16.43
4049	NYSE	NJR	Wed, Jun 25, 2008	16.66	16.79	16.61	16.77
4048	NYSE	NJR	Tue, Jun 24, 2008	16.88	16.94	16.60	16.60
4047	NYSE	NJR	Mon, Jun 23, 2008	17.06	17.32	16.91	16.96
4046	NYSE	NJR	Fri, Jun 20, 2008	16.86	17.06	16.72	16.88
4045	NYSE	NJR	Thu, Jun 19, 2008	16.95	17.12	16.85	16.90
4044	NYSE	NJR	Wed, Jun 18, 2008	16.68	17.02	16.68	16.96
4043	NYSE	NJR	Tue, Jun 17, 2008	16.66	16.82	16.63	16.73
4042	NYSE	NJR	Mon, Jun 16, 2008	16.57	16.79	16.47	16.76
4041	NYSE	NJR	Fri, Jun 13, 2008	16.62	16.69	16.42	16.63
4040	NYSE	NJR	Thu, Jun 12, 2008	16.49	16.65	16.45	16.46
4039	NYSE	NJR	Wed, Jun 11, 2008	16.70	16.70	16.41	16.41
4038	NYSE	NJR	Tue, Jun 10, 2008	16.61	16.86	16.60	16.79
4037	NYSE	NJR	Mon, Jun 9, 2008	16.73	16.88	16.59	16.79
4036	NYSE	NJR	Fri, Jun 6, 2008	16.93	16.93	16.64	16.73
4035	NYSE	NJR	Thu, Jun 5, 2008	16.65	17.00	16.59	17.00
4034	NYSE	NJR	Wed, Jun 4, 2008	16.42	16.76	16.34	16.64
4033	NYSE	NJR	Tue, Jun 3, 2008	16.67	16.69	16.44	16.44
4032	NYSE	NJR	Mon, Jun 2, 2008	16.63	16.63	16.39	16.60
4031	NYSE	NJR	Fri, May 30, 2008	16.93	16.93	16.62	16.66
4030	NYSE	NJR	Thu, May 29, 2008	16.91	17.13	16.88	16.94
4029	NYSE	NJR	Wed, May 28, 2008	17.15	17.15	17.00	17.01
4028	NYSE	NJR	Tue, May 27, 2008	16.85	17.14	16.75	17.12
4027	NYSE	NJR	Fri, May 23, 2008	17.05	17.11	16.79	16.80
4026	NYSE	NJR	Thu, May 22, 2008	17.00	17.18	16.99	17.17
4025	NYSE	NJR	Wed, May 21, 2008	16.92	17.18	16.88	16.97
4024	NYSE	NJR	Tue, May 20, 2008	16.72	17.00	16.70	16.85
4023	NYSE	NJR	Mon, May 19, 2008	16.79	16.84	16.53	16.81
4022	NYSE	NJR	Fri, May 16, 2008	16.83	16.96	16.68	16.82
4021	NYSE	NJR	Thu, May 15, 2008	16.75	16.98	16.75	16.85
4020	NYSE	NJR	Wed, May 14, 2008	16.76	16.87	16.65	16.78
4019	NYSE	NJR	Tue, May 13, 2008	16.55	16.76	16.46	16.75
4018	NYSE	NJR	Mon, May 12, 2008	16.27	16.62	16.25	16.59
4017	NYSE	NJR	Fri, May 9, 2008	16.05	16.39	16.05	16.34
4016	NYSE	NJR	Thu, May 8, 2008	16.21	16.21	15.89	16.19
4015	NYSE	NJR	Wed, May 7, 2008	16.36	16.40	16.17	16.17
4014	NYSE	NJR	Tue, May 6, 2008	16.23	16.47	16.18	16.40
4013	NYSE	NJR	Mon, May 5, 2008	16.34	16.36	16.06	16.36
4012	NYSE	NJR	Fri, May 2, 2008	16.50	16.73	16.31	16.34
4011	NYSE	NJR	Thu, May 1, 2008	15.99	16.39	15.74	16.36
4010	NYSE	NJR	Wed, Apr 30, 2008	16.48	16.48	15.82	15.93
4009	NYSE	NJR	Tue, Apr 29, 2008	16.22	16.33	16.15	16.21
4008	NYSE	NJR	Mon, Apr 28, 2008	16.47	16.47	16.30	16.31
4007	NYSE	NJR	Fri, Apr 25, 2008	16.50	16.58	16.44	16.53
4006	NYSE	NJR	Thu, Apr 24, 2008	16.36	16.60	16.15	16.40
4005	NYSE	NJR	Wed, Apr 23, 2008	16.18	16.35	16.03	16.32
4004	NYSE	NJR	Tue, Apr 22, 2008	16.30	16.30	15.90	16.08
4003	NYSE	NJR	Mon, Apr 21, 2008	16.36	16.40	16.19	16.35
4002	NYSE	NJR	Fri, Apr 18, 2008	16.51	16.55	16.37	16.50
4001	NYSE	NJR	Thu, Apr 17, 2008	16.52	16.60	16.35	16.38
4000	NYSE	NJR	Wed, Apr 16, 2008	16.25	16.62	16.18	16.60
3999	NYSE	NJR	Tue, Apr 15, 2008	15.84	16.20	15.80	16.11
3998	NYSE	NJR	Mon, Apr 14, 2008	15.55	15.81	15.48	15.77
3997	NYSE	NJR	Fri, Apr 11, 2008	15.71	15.82	15.55	15.57
3996	NYSE	NJR	Thu, Apr 10, 2008	15.72	15.93	15.63	15.84
3995	NYSE	NJR	Wed, Apr 9, 2008	15.86	15.91	15.74	15.75
3994	NYSE	NJR	Tue, Apr 8, 2008	15.59	15.83	15.56	15.80
3993	NYSE	NJR	Mon, Apr 7, 2008	15.50	15.80	15.50	15.71
3992	NYSE	NJR	Fri, Apr 4, 2008	15.85	15.90	15.51	15.52
3991	NYSE	NJR	Thu, Apr 3, 2008	16.07	16.20	15.77	15.81
3990	NYSE	NJR	Wed, Apr 2, 2008	15.92	16.30	15.85	16.22
3989	NYSE	NJR	Tue, Apr 1, 2008	15.55	15.95	15.54	15.95
3988	NYSE	NJR	Mon, Mar 31, 2008	15.27	15.63	15.15	15.53
3987	NYSE	NJR	Fri, Mar 28, 2008	15.33	15.41	15.23	15.28
3986	NYSE	NJR	Thu, Mar 27, 2008	15.48	15.63	15.14	15.33
3985	NYSE	NJR	Wed, Mar 26, 2008	15.31	15.46	15.28	15.43
3984	NYSE	NJR	Tue, Mar 25, 2008	15.36	15.57	15.26	15.42
3983	NYSE	NJR	Mon, Mar 24, 2008	15.50	15.62	15.38	15.46
3982	NYSE	NJR	Thu, Mar 20, 2008	15.74	15.74	15.31	15.47
3981	NYSE	NJR	Wed, Mar 19, 2008	16.04	16.15	15.59	15.59
3980	NYSE	NJR	Tue, Mar 18, 2008	15.72	15.98	15.52	15.92
3979	NYSE	NJR	Mon, Mar 17, 2008	15.01	15.64	15.01	15.48
3978	NYSE	NJR	Fri, Mar 14, 2008	15.66	15.69	15.00	15.47
3977	NYSE	NJR	Thu, Mar 13, 2008	15.06	15.58	15.04	15.56
3976	NYSE	NJR	Wed, Mar 12, 2008	15.31	15.39	15.04	15.21
3975	NYSE	NJR	Tue, Mar 11, 2008	15.16	15.27	14.84	15.24
3974	NYSE	NJR	Mon, Mar 10, 2008	14.94	15.05	14.86	14.91
3973	NYSE	NJR	Fri, Mar 7, 2008	14.91	15.10	14.81	14.91
3972	NYSE	NJR	Thu, Mar 6, 2008	15.27	15.37	14.95	15.02
3971	NYSE	NJR	Wed, Mar 5, 2008	15.70	15.70	15.29	15.38
3970	NYSE	NJR	Tue, Mar 4, 2008	15.46	15.68	15.35	15.64
3969	NYSE	NJR	Mon, Mar 3, 2008	15.39	15.62	15.31	15.55
3968	NYSE	NJR	Fri, Feb 29, 2008	15.67	15.70	15.29	15.34
3967	NYSE	NJR	Thu, Feb 28, 2008	15.92	15.99	15.75	15.81
3966	NYSE	NJR	Wed, Feb 27, 2008	15.88	16.19	15.88	16.02
3965	NYSE	NJR	Tue, Feb 26, 2008	16.10	16.29	16.04	16.04
3964	NYSE	NJR	Mon, Feb 25, 2008	16.07	16.28	16.04	16.21
3963	NYSE	NJR	Fri, Feb 22, 2008	15.99	16.02	15.68	16.01
3962	NYSE	NJR	Thu, Feb 21, 2008	16.44	16.49	15.93	15.99
3961	NYSE	NJR	Wed, Feb 20, 2008	16.22	16.42	16.09	16.36
3960	NYSE	NJR	Tue, Feb 19, 2008	16.52	16.58	16.23	16.37
3959	NYSE	NJR	Fri, Feb 15, 2008	16.33	16.37	16.17	16.31
3958	NYSE	NJR	Thu, Feb 14, 2008	16.66	16.74	16.35	16.37
3957	NYSE	NJR	Wed, Feb 13, 2008	16.31	16.66	16.28	16.62
3956	NYSE	NJR	Tue, Feb 12, 2008	16.21	16.23	15.97	16.09
3955	NYSE	NJR	Mon, Feb 11, 2008	16.14	16.21	15.90	16.16
3954	NYSE	NJR	Fri, Feb 8, 2008	16.35	16.35	16.07	16.19
3953	NYSE	NJR	Thu, Feb 7, 2008	16.03	16.53	16.03	16.36
3952	NYSE	NJR	Wed, Feb 6, 2008	15.77	16.40	15.77	16.08
3951	NYSE	NJR	Tue, Feb 5, 2008	16.27	16.27	15.65	15.75
3950	NYSE	NJR	Mon, Feb 4, 2008	15.89	16.26	15.72	16.19
3949	NYSE	NJR	Fri, Feb 1, 2008	15.63	15.80	15.50	15.75
3948	NYSE	NJR	Thu, Jan 31, 2008	15.00	15.69	15.00	15.61
3947	NYSE	NJR	Wed, Jan 30, 2008	15.35	15.60	15.17	15.21
3946	NYSE	NJR	Tue, Jan 29, 2008	15.56	15.57	15.40	15.47
3945	NYSE	NJR	Mon, Jan 28, 2008	15.25	15.58	15.14	15.50
3944	NYSE	NJR	Fri, Jan 25, 2008	15.40	15.47	15.17	15.22
3943	NYSE	NJR	Thu, Jan 24, 2008	15.82	15.90	15.24	15.29
3942	NYSE	NJR	Wed, Jan 23, 2008	15.00	15.76	14.81	15.73
3941	NYSE	NJR	Tue, Jan 22, 2008	14.90	15.33	14.61	15.06
3940	NYSE	NJR	Fri, Jan 18, 2008	16.06	16.06	15.51	15.55
3939	NYSE	NJR	Thu, Jan 17, 2008	16.50	16.57	16.03	16.03
3938	NYSE	NJR	Wed, Jan 16, 2008	16.32	16.55	16.28	16.41
3937	NYSE	NJR	Tue, Jan 15, 2008	16.35	16.54	16.28	16.35
3936	NYSE	NJR	Mon, Jan 14, 2008	16.73	16.75	16.48	16.54
3935	NYSE	NJR	Fri, Jan 11, 2008	16.60	16.71	16.48	16.59
3934	NYSE	NJR	Thu, Jan 10, 2008	16.39	16.75	16.34	16.67
3933	NYSE	NJR	Wed, Jan 9, 2008	16.20	16.56	16.16	16.55
3932	NYSE	NJR	Tue, Jan 8, 2008	16.52	16.56	16.18	16.21
3931	NYSE	NJR	Mon, Jan 7, 2008	16.32	16.60	16.20	16.45
3930	NYSE	NJR	Fri, Jan 4, 2008	16.05	16.35	15.98	16.24
3929	NYSE	NJR	Thu, Jan 3, 2008	16.29	16.45	16.23	16.23
3928	NYSE	NJR	Wed, Jan 2, 2008	16.62	16.62	16.18	16.29
3927	NYSE	NJR	Mon, Dec 31, 2007	16.65	16.73	16.45	16.67
3926	NYSE	NJR	Fri, Dec 28, 2007	16.78	16.84	16.64	16.67
3925	NYSE	NJR	Thu, Dec 27, 2007	16.95	16.95	16.60	16.67
3924	NYSE	NJR	Wed, Dec 26, 2007	17.00	17.12	16.91	17.01
3923	NYSE	NJR	Mon, Dec 24, 2007	17.00	17.19	16.96	17.15
3922	NYSE	NJR	Fri, Dec 21, 2007	16.84	17.00	16.43	17.00
3921	NYSE	NJR	Thu, Dec 20, 2007	16.76	16.76	16.27	16.62
3920	NYSE	NJR	Wed, Dec 19, 2007	16.57	16.68	16.52	16.62
3919	NYSE	NJR	Tue, Dec 18, 2007	16.45	16.67	16.33	16.64
3918	NYSE	NJR	Mon, Dec 17, 2007	16.20	16.47	16.12	16.34
3917	NYSE	NJR	Fri, Dec 14, 2007	16.68	16.77	16.28	16.33
3916	NYSE	NJR	Thu, Dec 13, 2007	16.52	16.89	16.46	16.89
3915	NYSE	NJR	Wed, Dec 12, 2007	16.95	17.08	16.50	16.67
3914	NYSE	NJR	Tue, Dec 11, 2007	17.18	17.27	16.61	16.65
3913	NYSE	NJR	Mon, Dec 10, 2007	17.13	17.23	16.97	17.06
3912	NYSE	NJR	Fri, Dec 7, 2007	17.36	17.36	16.97	17.13
3911	NYSE	NJR	Thu, Dec 6, 2007	16.89	17.27	16.82	17.27
3910	NYSE	NJR	Wed, Dec 5, 2007	16.94	16.99	16.70	16.90
3909	NYSE	NJR	Tue, Dec 4, 2007	16.50	16.93	16.50	16.68
3908	NYSE	NJR	Mon, Dec 3, 2007	15.88	16.83	15.88	16.62
3907	NYSE	NJR	Fri, Nov 30, 2007	17.01	17.06	16.73	16.82
3906	NYSE	NJR	Thu, Nov 29, 2007	17.00	17.10	16.79	16.81
3905	NYSE	NJR	Wed, Nov 28, 2007	16.63	17.09	16.63	17.07
3904	NYSE	NJR	Tue, Nov 27, 2007	16.46	16.69	16.33	16.61
3903	NYSE	NJR	Mon, Nov 26, 2007	16.61	16.73	16.32	16.35
3902	NYSE	NJR	Fri, Nov 23, 2007	16.74	16.79	16.49	16.62
3901	NYSE	NJR	Wed, Nov 21, 2007	16.42	16.78	16.41	16.61
3900	NYSE	NJR	Tue, Nov 20, 2007	16.28	16.48	16.15	16.47
3899	NYSE	NJR	Mon, Nov 19, 2007	16.19	16.40	16.07	16.31
3898	NYSE	NJR	Fri, Nov 16, 2007	16.37	16.37	15.94	16.24
3897	NYSE	NJR	Thu, Nov 15, 2007	16.09	16.48	16.03	16.30
3896	NYSE	NJR	Wed, Nov 14, 2007	16.13	16.20	15.80	15.92
3895	NYSE	NJR	Tue, Nov 13, 2007	16.03	16.03	15.73	15.99
3894	NYSE	NJR	Mon, Nov 12, 2007	15.94	16.12	15.74	15.91
3893	NYSE	NJR	Fri, Nov 9, 2007	16.03	16.06	15.76	15.95
3892	NYSE	NJR	Thu, Nov 8, 2007	15.73	16.24	15.54	16.19
3891	NYSE	NJR	Wed, Nov 7, 2007	16.04	16.10	15.62	15.62
3890	NYSE	NJR	Tue, Nov 6, 2007	15.85	16.25	15.80	16.21
3889	NYSE	NJR	Mon, Nov 5, 2007	15.71	15.94	15.50	15.85
3888	NYSE	NJR	Fri, Nov 2, 2007	15.99	16.01	15.61	15.77
3887	NYSE	NJR	Thu, Nov 1, 2007	16.23	16.30	15.73	15.82
3886	NYSE	NJR	Wed, Oct 31, 2007	16.10	16.49	15.93	16.42
3885	NYSE	NJR	Tue, Oct 30, 2007	16.07	16.18	15.99	16.04
3884	NYSE	NJR	Mon, Oct 29, 2007	16.14	16.25	15.96	16.10
3883	NYSE	NJR	Fri, Oct 26, 2007	16.12	16.22	15.95	16.12
3882	NYSE	NJR	Thu, Oct 25, 2007	15.84	16.05	15.80	15.93
3881	NYSE	NJR	Wed, Oct 24, 2007	15.93	16.13	15.64	15.81
3880	NYSE	NJR	Tue, Oct 23, 2007	15.92	16.07	15.79	16.02
3879	NYSE	NJR	Mon, Oct 22, 2007	15.50	15.89	15.50	15.77
3878	NYSE	NJR	Fri, Oct 19, 2007	15.93	15.97	15.58	15.58
3877	NYSE	NJR	Thu, Oct 18, 2007	16.02	16.09	15.84	15.89
3876	NYSE	NJR	Wed, Oct 17, 2007	16.23	16.23	15.86	16.02
3875	NYSE	NJR	Tue, Oct 16, 2007	16.24	16.40	16.10	16.10
3874	NYSE	NJR	Mon, Oct 15, 2007	16.54	16.57	16.17	16.24
3873	NYSE	NJR	Fri, Oct 12, 2007	16.71	16.80	16.60	16.64
3872	NYSE	NJR	Thu, Oct 11, 2007	16.83	16.92	16.64	16.71
3871	NYSE	NJR	Wed, Oct 10, 2007	17.00	17.00	16.64	16.78
3870	NYSE	NJR	Tue, Oct 9, 2007	16.95	17.01	16.73	17.00
3869	NYSE	NJR	Mon, Oct 8, 2007	16.99	17.10	16.92	16.94
3868	NYSE	NJR	Fri, Oct 5, 2007	17.02	17.32	16.96	17.06
3867	NYSE	NJR	Thu, Oct 4, 2007	16.84	16.97	16.76	16.90
3866	NYSE	NJR	Wed, Oct 3, 2007	16.72	16.84	16.63	16.79
3865	NYSE	NJR	Tue, Oct 2, 2007	16.86	16.93	16.63	16.81
3864	NYSE	NJR	Mon, Oct 1, 2007	16.59	16.89	16.57	16.78
3863	NYSE	NJR	Fri, Sep 28, 2007	16.79	16.81	16.52	16.53
3862	NYSE	NJR	Thu, Sep 27, 2007	16.80	16.80	16.68	16.74
3861	NYSE	NJR	Wed, Sep 26, 2007	16.46	16.83	16.42	16.76
3860	NYSE	NJR	Tue, Sep 25, 2007	16.25	16.38	16.10	16.34
3859	NYSE	NJR	Mon, Sep 24, 2007	16.35	16.40	16.20	16.33
3858	NYSE	NJR	Fri, Sep 21, 2007	16.52	16.53	16.35	16.38
3857	NYSE	NJR	Thu, Sep 20, 2007	16.41	16.48	16.24	16.36
3856	NYSE	NJR	Wed, Sep 19, 2007	16.21	16.52	16.13	16.45
3855	NYSE	NJR	Tue, Sep 18, 2007	15.65	16.24	15.52	16.05
3854	NYSE	NJR	Mon, Sep 17, 2007	15.63	15.72	15.52	15.57
3853	NYSE	NJR	Fri, Sep 14, 2007	15.51	15.69	15.42	15.65
3852	NYSE	NJR	Thu, Sep 13, 2007	15.69	15.79	15.62	15.64
3851	NYSE	NJR	Wed, Sep 12, 2007	15.60	15.81	15.50	15.64
3850	NYSE	NJR	Tue, Sep 11, 2007	15.77	15.85	15.59	15.66
3849	NYSE	NJR	Mon, Sep 10, 2007	15.74	15.87	15.58	15.72
3848	NYSE	NJR	Fri, Sep 7, 2007	15.73	15.97	15.70	15.70
3847	NYSE	NJR	Thu, Sep 6, 2007	16.12	16.16	15.85	15.99
3846	NYSE	NJR	Wed, Sep 5, 2007	15.99	16.12	15.96	16.05
3845	NYSE	NJR	Tue, Sep 4, 2007	16.23	16.34	16.11	16.11
3844	NYSE	NJR	Fri, Aug 31, 2007	16.58	16.67	16.29	16.33
3843	NYSE	NJR	Thu, Aug 30, 2007	16.48	16.77	16.16	16.32
3842	NYSE	NJR	Wed, Aug 29, 2007	16.45	16.68	16.43	16.63
3841	NYSE	NJR	Tue, Aug 28, 2007	16.46	16.62	16.28	16.33
3840	NYSE	NJR	Mon, Aug 27, 2007	16.94	16.99	16.49	16.54
3839	NYSE	NJR	Fri, Aug 24, 2007	16.80	16.97	16.70	16.96
3838	NYSE	NJR	Thu, Aug 23, 2007	17.02	17.11	16.70	16.87
3837	NYSE	NJR	Wed, Aug 22, 2007	17.18	17.29	16.76	16.93
3836	NYSE	NJR	Tue, Aug 21, 2007	17.26	17.40	16.95	17.05
3835	NYSE	NJR	Mon, Aug 20, 2007	17.13	17.27	16.79	17.19
3834	NYSE	NJR	Fri, Aug 17, 2007	16.73	17.57	16.57	17.07
3833	NYSE	NJR	Thu, Aug 16, 2007	15.97	16.76	15.90	16.73
3832	NYSE	NJR	Wed, Aug 15, 2007	15.99	16.58	15.99	16.09
3831	NYSE	NJR	Tue, Aug 14, 2007	16.15	16.37	15.97	16.05
3830	NYSE	NJR	Mon, Aug 13, 2007	17.02	17.02	16.16	16.18
3829	NYSE	NJR	Fri, Aug 10, 2007	15.96	17.13	15.89	16.97
3828	NYSE	NJR	Thu, Aug 9, 2007	16.07	16.32	15.84	16.26
3827	NYSE	NJR	Wed, Aug 8, 2007	16.25	16.35	15.80	16.07
3826	NYSE	NJR	Tue, Aug 7, 2007	15.89	16.29	15.75	16.14
3825	NYSE	NJR	Mon, Aug 6, 2007	15.70	15.97	15.17	15.95
3824	NYSE	NJR	Fri, Aug 3, 2007	16.43	16.54	15.61	15.65
3823	NYSE	NJR	Thu, Aug 2, 2007	16.50	16.58	16.21	16.42
3822	NYSE	NJR	Wed, Aug 1, 2007	16.23	17.19	15.55	16.29
3821	NYSE	NJR	Tue, Jul 31, 2007	15.70	15.88	15.62	15.67
3820	NYSE	NJR	Mon, Jul 30, 2007	15.56	15.70	15.30	15.60
3819	NYSE	NJR	Fri, Jul 27, 2007	16.06	16.10	15.42	15.42
3818	NYSE	NJR	Thu, Jul 26, 2007	16.14	16.25	15.72	15.85
3817	NYSE	NJR	Wed, Jul 25, 2007	16.42	16.56	16.19	16.38
3816	NYSE	NJR	Tue, Jul 24, 2007	16.63	16.72	16.31	16.33
3815	NYSE	NJR	Mon, Jul 23, 2007	16.82	16.99	16.79	16.85
3814	NYSE	NJR	Fri, Jul 20, 2007	17.11	17.16	16.77	16.79
3813	NYSE	NJR	Thu, Jul 19, 2007	17.02	17.21	17.02	17.15
3812	NYSE	NJR	Wed, Jul 18, 2007	16.91	16.99	16.80	16.95
3811	NYSE	NJR	Tue, Jul 17, 2007	17.11	17.21	16.97	16.98
3810	NYSE	NJR	Mon, Jul 16, 2007	17.13	17.20	16.95	16.98
3809	NYSE	NJR	Fri, Jul 13, 2007	17.23	17.27	17.15	17.21
3808	NYSE	NJR	Thu, Jul 12, 2007	17.22	17.22	16.98	17.21
3807	NYSE	NJR	Wed, Jul 11, 2007	16.98	17.14	16.98	17.06
3806	NYSE	NJR	Tue, Jul 10, 2007	17.05	17.15	16.96	17.03
3805	NYSE	NJR	Mon, Jul 9, 2007	17.05	17.21	17.05	17.14
3804	NYSE	NJR	Fri, Jul 6, 2007	17.13	17.21	17.04	17.09
3803	NYSE	NJR	Thu, Jul 5, 2007	17.18	17.27	17.00	17.17
3802	NYSE	NJR	Tue, Jul 3, 2007	17.18	17.23	17.09	17.13
3801	NYSE	NJR	Mon, Jul 2, 2007	17.07	17.23	17.01	17.16
3800	NYSE	NJR	Fri, Jun 29, 2007	17.09	17.16	16.97	17.01
3799	NYSE	NJR	Thu, Jun 28, 2007	16.95	17.15	16.93	17.06
3798	NYSE	NJR	Wed, Jun 27, 2007	16.79	17.01	16.60	16.98
3797	NYSE	NJR	Tue, Jun 26, 2007	16.95	17.03	16.79	16.87
3796	NYSE	NJR	Mon, Jun 25, 2007	16.82	16.93	16.75	16.87
3795	NYSE	NJR	Fri, Jun 22, 2007	17.17	17.17	16.83	16.84
3794	NYSE	NJR	Thu, Jun 21, 2007	17.18	17.29	17.00	17.17
3793	NYSE	NJR	Wed, Jun 20, 2007	17.65	17.65	17.20	17.26
3792	NYSE	NJR	Tue, Jun 19, 2007	17.60	17.71	17.45	17.67
3791	NYSE	NJR	Mon, Jun 18, 2007	17.77	17.77	17.55	17.65
3790	NYSE	NJR	Fri, Jun 15, 2007	17.97	17.97	17.68	17.77
3789	NYSE	NJR	Thu, Jun 14, 2007	17.26	17.37	17.17	17.37
3788	NYSE	NJR	Wed, Jun 13, 2007	17.25	17.30	17.03	17.26
3787	NYSE	NJR	Tue, Jun 12, 2007	17.37	17.39	17.17	17.24
3786	NYSE	NJR	Mon, Jun 11, 2007	17.45	17.52	17.38	17.45
3785	NYSE	NJR	Fri, Jun 8, 2007	17.40	17.55	17.30	17.49
3784	NYSE	NJR	Thu, Jun 7, 2007	17.81	17.81	17.40	17.47
3783	NYSE	NJR	Wed, Jun 6, 2007	18.08	18.08	17.82	17.88
3782	NYSE	NJR	Tue, Jun 5, 2007	18.30	18.30	18.09	18.15
3781	NYSE	NJR	Mon, Jun 4, 2007	18.24	18.39	18.20	18.39
3780	NYSE	NJR	Fri, Jun 1, 2007	18.31	18.41	18.22	18.33
3779	NYSE	NJR	Thu, May 31, 2007	18.47	18.49	18.19	18.26
3778	NYSE	NJR	Wed, May 30, 2007	18.15	18.42	18.11	18.41
3777	NYSE	NJR	Tue, May 29, 2007	18.06	18.25	18.06	18.24
3776	NYSE	NJR	Fri, May 25, 2007	18.12	18.16	17.92	18.02
3775	NYSE	NJR	Thu, May 24, 2007	18.32	18.41	17.99	18.08
3774	NYSE	NJR	Wed, May 23, 2007	18.47	18.49	18.24	18.37
3773	NYSE	NJR	Tue, May 22, 2007	18.32	18.46	18.13	18.39
3772	NYSE	NJR	Mon, May 21, 2007	18.28	18.47	18.25	18.33
3771	NYSE	NJR	Fri, May 18, 2007	18.14	18.29	18.03	18.27
3770	NYSE	NJR	Thu, May 17, 2007	18.33	18.33	18.08	18.13
3769	NYSE	NJR	Wed, May 16, 2007	18.47	18.47	18.22	18.37
3768	NYSE	NJR	Tue, May 15, 2007	18.50	18.82	18.44	18.46
3767	NYSE	NJR	Mon, May 14, 2007	18.36	18.54	18.32	18.50
3766	NYSE	NJR	Fri, May 11, 2007	18.33	18.42	18.27	18.37
3765	NYSE	NJR	Thu, May 10, 2007	18.37	18.37	18.21	18.27
3764	NYSE	NJR	Wed, May 9, 2007	18.26	18.45	18.22	18.44
3763	NYSE	NJR	Tue, May 8, 2007	18.27	18.34	18.11	18.34
3762	NYSE	NJR	Mon, May 7, 2007	18.27	18.38	18.25	18.34
3761	NYSE	NJR	Fri, May 4, 2007	18.25	18.29	18.16	18.27
3760	NYSE	NJR	Thu, May 3, 2007	18.28	18.30	18.19	18.23
3759	NYSE	NJR	Wed, May 2, 2007	18.19	18.36	18.13	18.28
3758	NYSE	NJR	Tue, May 1, 2007	17.95	18.22	17.90	18.21
3757	NYSE	NJR	Mon, Apr 30, 2007	18.13	18.28	17.89	17.90
3756	NYSE	NJR	Fri, Apr 27, 2007	18.00	18.13	17.90	18.08
3755	NYSE	NJR	Thu, Apr 26, 2007	17.77	18.16	17.53	18.00
3754	NYSE	NJR	Wed, Apr 25, 2007	17.41	17.71	17.39	17.61
3753	NYSE	NJR	Tue, Apr 24, 2007	17.25	17.34	17.12	17.33
3752	NYSE	NJR	Mon, Apr 23, 2007	17.06	17.20	17.06	17.19
3751	NYSE	NJR	Fri, Apr 20, 2007	17.07	17.10	16.99	17.09
3750	NYSE	NJR	Thu, Apr 19, 2007	16.91	17.02	16.83	16.85
3749	NYSE	NJR	Wed, Apr 18, 2007	17.04	17.10	16.96	17.02
3748	NYSE	NJR	Tue, Apr 17, 2007	17.13	17.15	17.07	17.10
3747	NYSE	NJR	Mon, Apr 16, 2007	17.02	17.13	17.00	17.11
3746	NYSE	NJR	Fri, Apr 13, 2007	16.92	16.96	16.78	16.96
3745	NYSE	NJR	Thu, Apr 12, 2007	16.80	16.94	16.72	16.94
3744	NYSE	NJR	Wed, Apr 11, 2007	17.02	17.02	16.76	16.81
3743	NYSE	NJR	Tue, Apr 10, 2007	16.84	17.03	16.83	17.00
3742	NYSE	NJR	Mon, Apr 9, 2007	16.75	16.87	16.68	16.82
3741	NYSE	NJR	Thu, Apr 5, 2007	16.80	16.81	16.74	16.77
3740	NYSE	NJR	Wed, Apr 4, 2007	16.86	16.88	16.77	16.81
3739	NYSE	NJR	Tue, Apr 3, 2007	16.78	16.97	16.75	16.86
3738	NYSE	NJR	Mon, Apr 2, 2007	16.75	16.80	16.70	16.75
3737	NYSE	NJR	Fri, Mar 30, 2007	16.74	16.87	16.56	16.68
3736	NYSE	NJR	Thu, Mar 29, 2007	16.75	16.76	16.62	16.73
3735	NYSE	NJR	Wed, Mar 28, 2007	16.62	16.71	16.60	16.67
3734	NYSE	NJR	Tue, Mar 27, 2007	16.61	16.68	16.44	16.68
3733	NYSE	NJR	Mon, Mar 26, 2007	16.53	16.64	16.42	16.63
3732	NYSE	NJR	Fri, Mar 23, 2007	16.58	16.61	16.54	16.57
3731	NYSE	NJR	Thu, Mar 22, 2007	16.63	16.63	16.52	16.57
3730	NYSE	NJR	Wed, Mar 21, 2007	16.48	16.62	16.39	16.57
3729	NYSE	NJR	Tue, Mar 20, 2007	16.36	16.47	16.24	16.47
3728	NYSE	NJR	Mon, Mar 19, 2007	16.32	16.40	16.27	16.36
3727	NYSE	NJR	Fri, Mar 16, 2007	16.53	16.53	16.23	16.26
3726	NYSE	NJR	Thu, Mar 15, 2007	16.37	16.56	16.37	16.53
3725	NYSE	NJR	Wed, Mar 14, 2007	16.25	16.45	16.12	16.37
3724	NYSE	NJR	Tue, Mar 13, 2007	16.59	16.84	16.24	16.28
3723	NYSE	NJR	Mon, Mar 12, 2007	16.50	16.71	16.46	16.70
3722	NYSE	NJR	Fri, Mar 9, 2007	16.51	16.59	16.38	16.49
3721	NYSE	NJR	Thu, Mar 8, 2007	16.56	16.58	16.36	16.41
3720	NYSE	NJR	Wed, Mar 7, 2007	16.46	16.53	16.38	16.45
3719	NYSE	NJR	Tue, Mar 6, 2007	16.22	16.55	16.13	16.50
3718	NYSE	NJR	Mon, Mar 5, 2007	16.17	16.42	16.06	16.07
3717	NYSE	NJR	Fri, Mar 2, 2007	16.47	16.56	16.36	16.37
3716	NYSE	NJR	Thu, Mar 1, 2007	16.43	16.69	16.31	16.55
3715	NYSE	NJR	Wed, Feb 28, 2007	16.52	16.74	16.42	16.46
3714	NYSE	NJR	Tue, Feb 27, 2007	16.67	16.79	16.52	16.52
3713	NYSE	NJR	Mon, Feb 26, 2007	16.84	17.03	16.74	16.85
3712	NYSE	NJR	Fri, Feb 23, 2007	16.91	16.92	16.77	16.85
3711	NYSE	NJR	Thu, Feb 22, 2007	16.76	16.98	16.75	16.91
3710	NYSE	NJR	Wed, Feb 21, 2007	16.75	16.82	16.69	16.79
3709	NYSE	NJR	Tue, Feb 20, 2007	16.49	16.82	16.46	16.76
3708	NYSE	NJR	Fri, Feb 16, 2007	16.43	16.60	16.41	16.51
3707	NYSE	NJR	Thu, Feb 15, 2007	16.32	16.51	16.22	16.43
3706	NYSE	NJR	Wed, Feb 14, 2007	16.20	16.48	16.19	16.31
3705	NYSE	NJR	Tue, Feb 13, 2007	16.00	16.16	15.99	16.16
3704	NYSE	NJR	Mon, Feb 12, 2007	15.87	16.01	15.60	15.98
3703	NYSE	NJR	Fri, Feb 9, 2007	16.00	16.15	15.97	16.10
3702	NYSE	NJR	Thu, Feb 8, 2007	16.05	16.30	15.90	16.02
3701	NYSE	NJR	Wed, Feb 7, 2007	15.94	16.03	15.76	16.03
3700	NYSE	NJR	Tue, Feb 6, 2007	15.77	15.82	15.67	15.73
3699	NYSE	NJR	Mon, Feb 5, 2007	15.64	15.90	15.62	15.78
3698	NYSE	NJR	Fri, Feb 2, 2007	15.68	15.81	15.60	15.62
3697	NYSE	NJR	Thu, Feb 1, 2007	15.58	15.76	15.58	15.67
3696	NYSE	NJR	Wed, Jan 31, 2007	15.59	15.68	15.44	15.53
3695	NYSE	NJR	Tue, Jan 30, 2007	15.70	15.70	15.54	15.62
3694	NYSE	NJR	Mon, Jan 29, 2007	15.57	15.77	15.53	15.64
3693	NYSE	NJR	Fri, Jan 26, 2007	15.59	15.64	15.43	15.61
3692	NYSE	NJR	Thu, Jan 25, 2007	15.98	15.98	15.49	15.55
3691	NYSE	NJR	Wed, Jan 24, 2007	15.88	15.97	15.83	15.97
3690	NYSE	NJR	Tue, Jan 23, 2007	15.69	15.93	15.63	15.85
3689	NYSE	NJR	Mon, Jan 22, 2007	15.71	15.78	15.62	15.74
3688	NYSE	NJR	Fri, Jan 19, 2007	15.68	15.78	15.60	15.76
3687	NYSE	NJR	Thu, Jan 18, 2007	15.72	15.75	15.59	15.64
3686	NYSE	NJR	Wed, Jan 17, 2007	15.83	15.85	15.67	15.72
3685	NYSE	NJR	Tue, Jan 16, 2007	15.87	15.99	15.78	15.81
3684	NYSE	NJR	Fri, Jan 12, 2007	15.78	15.86	15.75	15.82
3683	NYSE	NJR	Thu, Jan 11, 2007	15.56	15.81	15.56	15.78
3682	NYSE	NJR	Wed, Jan 10, 2007	15.62	15.67	15.45	15.53
3681	NYSE	NJR	Tue, Jan 9, 2007	15.62	15.72	15.43	15.68
3680	NYSE	NJR	Mon, Jan 8, 2007	15.73	15.74	15.48	15.61
3679	NYSE	NJR	Fri, Jan 5, 2007	15.89	16.10	15.71	15.77
3678	NYSE	NJR	Thu, Jan 4, 2007	16.06	16.23	15.97	16.18
3677	NYSE	NJR	Wed, Jan 3, 2007	16.18	16.23	15.96	16.11
3676	NYSE	NJR	Fri, Dec 29, 2006	16.37	16.37	16.15	16.19
3675	NYSE	NJR	Thu, Dec 28, 2006	16.48	16.51	16.33	16.37
3674	NYSE	NJR	Wed, Dec 27, 2006	16.46	16.54	16.34	16.47
3673	NYSE	NJR	Tue, Dec 26, 2006	16.22	16.43	16.20	16.37
3672	NYSE	NJR	Fri, Dec 22, 2006	16.32	16.39	16.17	16.21
3671	NYSE	NJR	Thu, Dec 21, 2006	16.40	16.56	16.24	16.31
3670	NYSE	NJR	Wed, Dec 20, 2006	16.52	16.63	16.37	16.40
3669	NYSE	NJR	Tue, Dec 19, 2006	16.53	16.58	16.46	16.52
3668	NYSE	NJR	Mon, Dec 18, 2006	16.83	16.87	16.50	16.56
3667	NYSE	NJR	Fri, Dec 15, 2006	16.93	16.97	16.72	16.80
3666	NYSE	NJR	Thu, Dec 14, 2006	17.07	17.22	16.91	16.93
3665	NYSE	NJR	Wed, Dec 13, 2006	16.99	17.03	16.69	17.01
3664	NYSE	NJR	Tue, Dec 12, 2006	17.19	17.24	17.05	17.12
3663	NYSE	NJR	Mon, Dec 11, 2006	17.22	17.27	17.18	17.18
3662	NYSE	NJR	Fri, Dec 8, 2006	17.31	17.35	17.09	17.26
3661	NYSE	NJR	Thu, Dec 7, 2006	17.33	17.36	17.17	17.31
3660	NYSE	NJR	Wed, Dec 6, 2006	17.37	17.38	17.23	17.35
3659	NYSE	NJR	Tue, Dec 5, 2006	17.33	17.51	17.30	17.42
3658	NYSE	NJR	Mon, Dec 4, 2006	17.19	17.29	17.13	17.27
3657	NYSE	NJR	Fri, Dec 1, 2006	17.22	17.25	17.02	17.15
3656	NYSE	NJR	Thu, Nov 30, 2006	17.24	17.27	17.12	17.25
3655	NYSE	NJR	Wed, Nov 29, 2006	17.10	17.26	17.08	17.24
3654	NYSE	NJR	Tue, Nov 28, 2006	17.03	17.17	16.99	17.08
3653	NYSE	NJR	Mon, Nov 27, 2006	17.28	17.29	16.93	17.02
3652	NYSE	NJR	Fri, Nov 24, 2006	17.22	17.36	17.17	17.33
3651	NYSE	NJR	Wed, Nov 22, 2006	17.33	17.37	17.19	17.26
3650	NYSE	NJR	Tue, Nov 21, 2006	17.47	17.47	17.29	17.34
3649	NYSE	NJR	Mon, Nov 20, 2006	17.72	17.72	17.35	17.48
3648	NYSE	NJR	Fri, Nov 17, 2006	17.47	17.52	17.34	17.43
3647	NYSE	NJR	Thu, Nov 16, 2006	17.54	17.58	17.47	17.48
3646	NYSE	NJR	Wed, Nov 15, 2006	17.37	17.55	17.37	17.52
3645	NYSE	NJR	Tue, Nov 14, 2006	17.12	17.42	17.12	17.37
3644	NYSE	NJR	Mon, Nov 13, 2006	17.22	17.25	17.09	17.11
3643	NYSE	NJR	Fri, Nov 10, 2006	17.01	17.23	17.01	17.22
3642	NYSE	NJR	Thu, Nov 9, 2006	17.21	17.21	16.95	17.04
3641	NYSE	NJR	Wed, Nov 8, 2006	16.98	17.28	16.96	17.20
3640	NYSE	NJR	Tue, Nov 7, 2006	17.03	17.24	17.01	17.05
3639	NYSE	NJR	Mon, Nov 6, 2006	17.03	17.10	16.94	17.04
3638	NYSE	NJR	Fri, Nov 3, 2006	17.11	17.14	16.94	16.99
3637	NYSE	NJR	Thu, Nov 2, 2006	17.02	17.10	16.84	17.07
3636	NYSE	NJR	Wed, Nov 1, 2006	17.53	17.54	17.08	17.11
3635	NYSE	NJR	Tue, Oct 31, 2006	17.23	17.29	17.13	17.29
3634	NYSE	NJR	Mon, Oct 30, 2006	17.20	17.27	17.12	17.27
3633	NYSE	NJR	Fri, Oct 27, 2006	17.32	17.33	17.19	17.22
3632	NYSE	NJR	Thu, Oct 26, 2006	17.19	17.37	17.15	17.36
3631	NYSE	NJR	Wed, Oct 25, 2006	16.94	17.18	16.94	17.12
3630	NYSE	NJR	Tue, Oct 24, 2006	16.93	16.98	16.84	16.93
3629	NYSE	NJR	Mon, Oct 23, 2006	16.99	17.13	16.89	17.00
3628	NYSE	NJR	Fri, Oct 20, 2006	17.19	17.19	17.01	17.07
3627	NYSE	NJR	Thu, Oct 19, 2006	16.93	17.16	16.93	17.13
3626	NYSE	NJR	Wed, Oct 18, 2006	16.97	17.05	16.92	17.00
3625	NYSE	NJR	Tue, Oct 17, 2006	16.76	16.91	16.76	16.91
3624	NYSE	NJR	Mon, Oct 16, 2006	16.63	16.85	16.61	16.82
3623	NYSE	NJR	Fri, Oct 13, 2006	16.63	16.75	16.62	16.63
3622	NYSE	NJR	Thu, Oct 12, 2006	16.55	16.64	16.54	16.62
3621	NYSE	NJR	Wed, Oct 11, 2006	16.43	16.59	16.43	16.52
3620	NYSE	NJR	Tue, Oct 10, 2006	16.50	16.54	16.43	16.50
3619	NYSE	NJR	Mon, Oct 9, 2006	16.40	16.53	16.35	16.50
3618	NYSE	NJR	Fri, Oct 6, 2006	16.37	16.52	16.37	16.44
3617	NYSE	NJR	Thu, Oct 5, 2006	16.32	16.44	16.32	16.43
3616	NYSE	NJR	Wed, Oct 4, 2006	16.17	16.33	16.16	16.28
3615	NYSE	NJR	Tue, Oct 3, 2006	16.33	16.33	16.16	16.22
3614	NYSE	NJR	Mon, Oct 2, 2006	16.43	16.45	16.26	16.32
3613	NYSE	NJR	Fri, Sep 29, 2006	16.62	16.80	16.43	16.43
3612	NYSE	NJR	Thu, Sep 28, 2006	16.75	16.80	16.57	16.59
3611	NYSE	NJR	Wed, Sep 27, 2006	16.57	16.74	16.55	16.73
3610	NYSE	NJR	Tue, Sep 26, 2006	16.56	16.67	16.50	16.57
3609	NYSE	NJR	Mon, Sep 25, 2006	16.42	16.60	16.29	16.56
3608	NYSE	NJR	Fri, Sep 22, 2006	16.38	16.43	16.26	16.39
3607	NYSE	NJR	Thu, Sep 21, 2006	16.57	16.62	16.35	16.42
3606	NYSE	NJR	Wed, Sep 20, 2006	16.47	16.70	16.37	16.52
3605	NYSE	NJR	Tue, Sep 19, 2006	16.50	16.55	16.22	16.39
3604	NYSE	NJR	Mon, Sep 18, 2006	16.61	16.64	16.48	16.53
3603	NYSE	NJR	Fri, Sep 15, 2006	16.73	16.79	16.57	16.61
3602	NYSE	NJR	Thu, Sep 14, 2006	16.49	16.78	16.49	16.65
3601	NYSE	NJR	Wed, Sep 13, 2006	16.48	16.60	16.31	16.49
3600	NYSE	NJR	Tue, Sep 12, 2006	16.49	16.67	16.49	16.57
3599	NYSE	NJR	Mon, Sep 11, 2006	16.43	16.58	16.28	16.48
3598	NYSE	NJR	Fri, Sep 8, 2006	16.33	16.42	16.23	16.41
3597	NYSE	NJR	Thu, Sep 7, 2006	16.47	16.55	16.28	16.30
3596	NYSE	NJR	Wed, Sep 6, 2006	16.48	16.56	16.41	16.52
3595	NYSE	NJR	Tue, Sep 5, 2006	16.52	16.70	16.50	16.56
3594	NYSE	NJR	Fri, Sep 1, 2006	16.55	16.67	16.42	16.50
3593	NYSE	NJR	Thu, Aug 31, 2006	16.49	16.65	16.49	16.55
3592	NYSE	NJR	Wed, Aug 30, 2006	16.43	16.52	16.32	16.47
3591	NYSE	NJR	Tue, Aug 29, 2006	16.25	16.43	16.15	16.43
3590	NYSE	NJR	Mon, Aug 28, 2006	15.91	16.20	15.89	16.20
3589	NYSE	NJR	Fri, Aug 25, 2006	15.90	16.03	15.87	15.91
3588	NYSE	NJR	Thu, Aug 24, 2006	15.87	15.95	15.81	15.92
3587	NYSE	NJR	Wed, Aug 23, 2006	16.30	16.30	15.87	15.90
3586	NYSE	NJR	Tue, Aug 22, 2006	16.18	16.31	16.15	16.30
3585	NYSE	NJR	Mon, Aug 21, 2006	16.27	16.32	16.19	16.21
3584	NYSE	NJR	Fri, Aug 18, 2006	16.33	16.34	16.17	16.30
3583	NYSE	NJR	Thu, Aug 17, 2006	16.23	16.32	16.15	16.27
3582	NYSE	NJR	Wed, Aug 16, 2006	16.26	16.33	16.22	16.29
3581	NYSE	NJR	Tue, Aug 15, 2006	15.93	16.21	15.80	16.21
3580	NYSE	NJR	Mon, Aug 14, 2006	15.95	16.19	15.92	15.93
3579	NYSE	NJR	Fri, Aug 11, 2006	16.03	16.03	15.84	15.95
3578	NYSE	NJR	Thu, Aug 10, 2006	16.00	16.18	15.92	16.10
3577	NYSE	NJR	Wed, Aug 9, 2006	16.05	16.22	16.03	16.08
3576	NYSE	NJR	Tue, Aug 8, 2006	16.24	16.36	15.99	16.01
3575	NYSE	NJR	Mon, Aug 7, 2006	16.27	16.44	16.17	16.23
3574	NYSE	NJR	Fri, Aug 4, 2006	16.47	16.56	16.24	16.40
3573	NYSE	NJR	Thu, Aug 3, 2006	16.61	16.63	16.25	16.35
3572	NYSE	NJR	Wed, Aug 2, 2006	17.02	17.13	16.52	16.69
3571	NYSE	NJR	Tue, Aug 1, 2006	16.62	17.01	16.53	17.00
3570	NYSE	NJR	Mon, Jul 31, 2006	16.83	16.87	16.63	16.64
3569	NYSE	NJR	Fri, Jul 28, 2006	16.73	16.93	16.67	16.88
3568	NYSE	NJR	Thu, Jul 27, 2006	16.75	16.81	16.60	16.68
3567	NYSE	NJR	Wed, Jul 26, 2006	16.69	16.86	16.57	16.68
3566	NYSE	NJR	Tue, Jul 25, 2006	16.70	16.97	16.60	16.69
3565	NYSE	NJR	Mon, Jul 24, 2006	16.49	16.68	16.47	16.67
3564	NYSE	NJR	Fri, Jul 21, 2006	16.31	16.43	16.25	16.43
3563	NYSE	NJR	Thu, Jul 20, 2006	16.22	16.32	16.16	16.31
3562	NYSE	NJR	Wed, Jul 19, 2006	15.81	16.17	15.81	16.17
3561	NYSE	NJR	Tue, Jul 18, 2006	15.62	15.84	15.60	15.78
3560	NYSE	NJR	Mon, Jul 17, 2006	15.58	15.75	15.57	15.57
3559	NYSE	NJR	Fri, Jul 14, 2006	15.58	15.70	15.54	15.61
3558	NYSE	NJR	Thu, Jul 13, 2006	15.69	15.77	15.55	15.58
3557	NYSE	NJR	Wed, Jul 12, 2006	15.74	15.79	15.64	15.69
3556	NYSE	NJR	Tue, Jul 11, 2006	15.66	15.81	15.59	15.77
3555	NYSE	NJR	Mon, Jul 10, 2006	15.50	15.73	15.50	15.69
3554	NYSE	NJR	Fri, Jul 7, 2006	15.58	15.72	15.50	15.51
3553	NYSE	NJR	Thu, Jul 6, 2006	15.81	15.81	15.53	15.63
3552	NYSE	NJR	Wed, Jul 5, 2006	15.65	15.65	15.45	15.51
3551	NYSE	NJR	Mon, Jul 3, 2006	15.55	15.65	15.49	15.65
3550	NYSE	NJR	Fri, Jun 30, 2006	15.79	15.79	15.51	15.59
3549	NYSE	NJR	Thu, Jun 29, 2006	15.42	15.72	15.40	15.72
3548	NYSE	NJR	Wed, Jun 28, 2006	15.20	15.37	15.20	15.34
3547	NYSE	NJR	Tue, Jun 27, 2006	15.30	15.33	15.15	15.17
3546	NYSE	NJR	Mon, Jun 26, 2006	15.03	15.33	15.03	15.27
3545	NYSE	NJR	Fri, Jun 23, 2006	14.98	15.09	14.90	14.98
3544	NYSE	NJR	Thu, Jun 22, 2006	14.91	15.05	14.80	15.00
3543	NYSE	NJR	Wed, Jun 21, 2006	14.73	15.09	14.73	14.96
3542	NYSE	NJR	Tue, Jun 20, 2006	14.88	15.03	14.71	14.77
3541	NYSE	NJR	Mon, Jun 19, 2006	15.08	15.09	14.71	14.84
3540	NYSE	NJR	Fri, Jun 16, 2006	15.12	15.23	14.98	15.01
3539	NYSE	NJR	Thu, Jun 15, 2006	14.90	15.19	14.90	15.12
3538	NYSE	NJR	Wed, Jun 14, 2006	14.72	14.87	14.65	14.83
3537	NYSE	NJR	Tue, Jun 13, 2006	14.82	15.00	14.73	14.73
3536	NYSE	NJR	Mon, Jun 12, 2006	15.05	15.06	14.90	14.93
3535	NYSE	NJR	Fri, Jun 9, 2006	15.04	15.09	14.95	15.05
3534	NYSE	NJR	Thu, Jun 8, 2006	14.86	15.14	14.76	15.04
3533	NYSE	NJR	Wed, Jun 7, 2006	14.95	15.03	14.82	14.92
3532	NYSE	NJR	Tue, Jun 6, 2006	14.94	15.07	14.70	14.91
3531	NYSE	NJR	Mon, Jun 5, 2006	15.15	15.15	14.93	14.94
3530	NYSE	NJR	Fri, Jun 2, 2006	15.16	15.24	15.02	15.22
3529	NYSE	NJR	Thu, Jun 1, 2006	14.98	15.17	14.96	15.16
3528	NYSE	NJR	Wed, May 31, 2006	14.68	15.04	14.68	14.97
3527	NYSE	NJR	Tue, May 30, 2006	14.83	15.24	14.61	14.62
3526	NYSE	NJR	Fri, May 26, 2006	14.78	14.88	14.75	14.82
3525	NYSE	NJR	Thu, May 25, 2006	14.70	14.83	14.64	14.80
3524	NYSE	NJR	Wed, May 24, 2006	14.53	14.69	14.28	14.62
3523	NYSE	NJR	Tue, May 23, 2006	14.73	14.76	14.53	14.55
3522	NYSE	NJR	Mon, May 22, 2006	14.72	14.82	14.54	14.64
3521	NYSE	NJR	Fri, May 19, 2006	14.54	14.72	14.48	14.64
3520	NYSE	NJR	Thu, May 18, 2006	14.65	14.74	14.54	14.55
3519	NYSE	NJR	Wed, May 17, 2006	14.57	14.78	14.57	14.67
3518	NYSE	NJR	Tue, May 16, 2006	14.68	14.72	14.60	14.63
3517	NYSE	NJR	Mon, May 15, 2006	14.60	14.76	14.51	14.68
3516	NYSE	NJR	Fri, May 12, 2006	14.80	14.88	14.62	14.65
3515	NYSE	NJR	Thu, May 11, 2006	15.09	15.10	14.85	14.86
3514	NYSE	NJR	Wed, May 10, 2006	15.08	15.23	15.08	15.14
3513	NYSE	NJR	Tue, May 9, 2006	15.13	15.17	15.05	15.10
3512	NYSE	NJR	Mon, May 8, 2006	15.01	15.16	14.94	15.13
3511	NYSE	NJR	Fri, May 5, 2006	14.99	15.16	14.95	15.01
3510	NYSE	NJR	Thu, May 4, 2006	14.97	15.01	14.88	14.93
3509	NYSE	NJR	Wed, May 3, 2006	14.83	15.04	14.83	14.95
3508	NYSE	NJR	Tue, May 2, 2006	14.86	14.95	14.77	14.90
3507	NYSE	NJR	Mon, May 1, 2006	14.82	14.98	14.80	14.86
3506	NYSE	NJR	Fri, Apr 28, 2006	14.72	14.97	14.69	14.76
3505	NYSE	NJR	Thu, Apr 27, 2006	14.69	14.93	14.63	14.80
3504	NYSE	NJR	Wed, Apr 26, 2006	14.83	14.93	14.73	14.75
3503	NYSE	NJR	Tue, Apr 25, 2006	14.88	14.88	14.62	14.82
3502	NYSE	NJR	Mon, Apr 24, 2006	14.93	14.94	14.77	14.88
3501	NYSE	NJR	Fri, Apr 21, 2006	15.17	15.18	14.82	14.92
3500	NYSE	NJR	Thu, Apr 20, 2006	14.85	14.98	14.79	14.88
3499	NYSE	NJR	Wed, Apr 19, 2006	14.92	14.97	14.86	14.90
3498	NYSE	NJR	Tue, Apr 18, 2006	14.72	14.98	14.72	14.92
3497	NYSE	NJR	Mon, Apr 17, 2006	14.70	14.77	14.57	14.72
3496	NYSE	NJR	Thu, Apr 13, 2006	14.85	14.85	14.71	14.75
3495	NYSE	NJR	Wed, Apr 12, 2006	14.81	14.95	14.77	14.90
3494	NYSE	NJR	Tue, Apr 11, 2006	15.02	15.04	14.81	14.85
3493	NYSE	NJR	Mon, Apr 10, 2006	15.07	15.14	14.93	14.99
3492	NYSE	NJR	Fri, Apr 7, 2006	15.39	15.48	15.02	15.07
3491	NYSE	NJR	Thu, Apr 6, 2006	15.31	15.44	15.22	15.39
3490	NYSE	NJR	Wed, Apr 5, 2006	15.20	15.40	15.07	15.34
3489	NYSE	NJR	Tue, Apr 4, 2006	15.17	15.24	15.00	15.19
3488	NYSE	NJR	Mon, Apr 3, 2006	15.13	15.18	15.09	15.13
3487	NYSE	NJR	Fri, Mar 31, 2006	15.00	15.11	14.96	15.08
3486	NYSE	NJR	Thu, Mar 30, 2006	15.06	15.06	14.87	14.99
3485	NYSE	NJR	Wed, Mar 29, 2006	14.94	15.07	14.91	15.05
3484	NYSE	NJR	Tue, Mar 28, 2006	14.86	15.10	14.78	14.93
3483	NYSE	NJR	Mon, Mar 27, 2006	14.83	14.84	14.77	14.83
3482	NYSE	NJR	Fri, Mar 24, 2006	14.76	14.87	14.68	14.85
3481	NYSE	NJR	Thu, Mar 23, 2006	14.70	14.77	14.57	14.75
3480	NYSE	NJR	Wed, Mar 22, 2006	14.77	14.82	14.63	14.73
3479	NYSE	NJR	Tue, Mar 21, 2006	14.97	15.08	14.82	14.83
3478	NYSE	NJR	Mon, Mar 20, 2006	14.82	15.02	14.80	15.02
3477	NYSE	NJR	Fri, Mar 17, 2006	14.79	14.84	14.68	14.84
3476	NYSE	NJR	Thu, Mar 16, 2006	14.67	14.76	14.62	14.75
3475	NYSE	NJR	Wed, Mar 15, 2006	14.58	14.64	14.42	14.62
3474	NYSE	NJR	Tue, Mar 14, 2006	14.27	14.60	14.26	14.57
3473	NYSE	NJR	Mon, Mar 13, 2006	14.50	14.62	14.29	14.30
3472	NYSE	NJR	Fri, Mar 10, 2006	14.52	14.64	14.40	14.57
3471	NYSE	NJR	Thu, Mar 9, 2006	14.49	14.56	14.42	14.49
3470	NYSE	NJR	Wed, Mar 8, 2006	14.39	14.66	14.23	14.49
3469	NYSE	NJR	Tue, Mar 7, 2006	14.58	14.58	14.38	14.47
3468	NYSE	NJR	Mon, Mar 6, 2006	14.44	14.80	14.44	14.61
3467	NYSE	NJR	Fri, Mar 3, 2006	14.80	14.87	14.67	14.76
3466	NYSE	NJR	Thu, Mar 2, 2006	14.89	14.89	14.67	14.83
3465	NYSE	NJR	Wed, Mar 1, 2006	15.03	15.03	14.87	14.89
3464	NYSE	NJR	Tue, Feb 28, 2006	15.21	15.21	14.92	15.00
3463	NYSE	NJR	Mon, Feb 27, 2006	15.11	15.32	15.11	15.21
3462	NYSE	NJR	Fri, Feb 24, 2006	15.00	15.13	14.92	15.11
3461	NYSE	NJR	Thu, Feb 23, 2006	15.10	15.15	14.99	15.01
3460	NYSE	NJR	Wed, Feb 22, 2006	15.00	15.12	14.98	15.12
3459	NYSE	NJR	Tue, Feb 21, 2006	14.80	14.97	14.80	14.96
3458	NYSE	NJR	Fri, Feb 17, 2006	14.56	14.93	14.56	14.85
3457	NYSE	NJR	Thu, Feb 16, 2006	14.68	14.93	14.67	14.88
3456	NYSE	NJR	Wed, Feb 15, 2006	14.63	14.75	14.57	14.67
3455	NYSE	NJR	Tue, Feb 14, 2006	14.55	14.66	14.41	14.61
3454	NYSE	NJR	Mon, Feb 13, 2006	14.53	14.53	14.33	14.49
3453	NYSE	NJR	Fri, Feb 10, 2006	14.53	14.63	14.42	14.53
3452	NYSE	NJR	Thu, Feb 9, 2006	14.84	14.87	14.55	14.58
3451	NYSE	NJR	Wed, Feb 8, 2006	14.86	14.95	14.80	14.84
3450	NYSE	NJR	Tue, Feb 7, 2006	15.02	15.07	14.85	14.85
3449	NYSE	NJR	Mon, Feb 6, 2006	14.69	15.13	14.69	14.97
3448	NYSE	NJR	Fri, Feb 3, 2006	14.83	14.90	14.64	14.69
3447	NYSE	NJR	Thu, Feb 2, 2006	14.97	15.04	14.68	14.83
3446	NYSE	NJR	Wed, Feb 1, 2006	15.16	15.16	14.96	14.98
3445	NYSE	NJR	Tue, Jan 31, 2006	14.61	15.18	14.59	15.15
3444	NYSE	NJR	Mon, Jan 30, 2006	14.63	14.73	14.57	14.64
3443	NYSE	NJR	Fri, Jan 27, 2006	14.63	14.89	14.57	14.64
3442	NYSE	NJR	Thu, Jan 26, 2006	14.49	14.61	14.26	14.61
3441	NYSE	NJR	Wed, Jan 25, 2006	14.65	14.65	14.37	14.51
3440	NYSE	NJR	Tue, Jan 24, 2006	14.51	14.65	14.47	14.60
3439	NYSE	NJR	Mon, Jan 23, 2006	14.46	14.53	14.35	14.46
3438	NYSE	NJR	Fri, Jan 20, 2006	14.67	14.68	14.43	14.45
3437	NYSE	NJR	Thu, Jan 19, 2006	14.63	14.63	14.46	14.60
3436	NYSE	NJR	Wed, Jan 18, 2006	14.57	14.68	14.42	14.58
3435	NYSE	NJR	Tue, Jan 17, 2006	14.60	14.73	14.53	14.61
3434	NYSE	NJR	Fri, Jan 13, 2006	14.57	14.63	14.51	14.58
3433	NYSE	NJR	Thu, Jan 12, 2006	14.57	14.67	14.55	14.55
3432	NYSE	NJR	Wed, Jan 11, 2006	14.60	14.60	14.47	14.57
3431	NYSE	NJR	Tue, Jan 10, 2006	14.54	14.68	14.53	14.60
3430	NYSE	NJR	Mon, Jan 9, 2006	14.50	14.63	14.49	14.58
3429	NYSE	NJR	Fri, Jan 6, 2006	14.40	14.50	14.29	14.50
3428	NYSE	NJR	Thu, Jan 5, 2006	14.33	14.41	14.27	14.34
3427	NYSE	NJR	Wed, Jan 4, 2006	14.30	14.45	14.26	14.37
3426	NYSE	NJR	Tue, Jan 3, 2006	14.00	14.34	13.83	14.30
3425	NYSE	NJR	Fri, Dec 30, 2005	13.97	14.03	13.84	13.96
3424	NYSE	NJR	Thu, Dec 29, 2005	14.09	14.15	13.97	13.97
3423	NYSE	NJR	Wed, Dec 28, 2005	14.02	14.13	13.97	14.11
3422	NYSE	NJR	Tue, Dec 27, 2005	14.25	14.28	13.95	13.97
3421	NYSE	NJR	Fri, Dec 23, 2005	14.27	14.35	14.20	14.24
3420	NYSE	NJR	Thu, Dec 22, 2005	14.30	14.36	14.20	14.27
3419	NYSE	NJR	Wed, Dec 21, 2005	14.36	14.47	14.20	14.30
3418	NYSE	NJR	Tue, Dec 20, 2005	14.31	14.46	14.31	14.32
3417	NYSE	NJR	Mon, Dec 19, 2005	14.55	14.56	14.33	14.35
3416	NYSE	NJR	Fri, Dec 16, 2005	14.73	14.73	14.55	14.55
3415	NYSE	NJR	Thu, Dec 15, 2005	14.71	14.71	14.50	14.71
3414	NYSE	NJR	Wed, Dec 14, 2005	14.61	14.78	14.61	14.71
3413	NYSE	NJR	Tue, Dec 13, 2005	14.48	14.61	14.45	14.58
3412	NYSE	NJR	Mon, Dec 12, 2005	14.82	14.83	14.47	14.58
3411	NYSE	NJR	Fri, Dec 9, 2005	14.83	14.85	14.70	14.75
3410	NYSE	NJR	Thu, Dec 8, 2005	14.62	14.86	14.57	14.75
3409	NYSE	NJR	Wed, Dec 7, 2005	14.57	14.66	14.50	14.60
3408	NYSE	NJR	Tue, Dec 6, 2005	14.37	14.66	14.37	14.57
3407	NYSE	NJR	Mon, Dec 5, 2005	14.37	14.41	14.15	14.32
3406	NYSE	NJR	Fri, Dec 2, 2005	14.40	14.40	14.23	14.37
3405	NYSE	NJR	Thu, Dec 1, 2005	14.20	14.42	14.20	14.35
3404	NYSE	NJR	Wed, Nov 30, 2005	14.22	14.29	14.09	14.17
3403	NYSE	NJR	Tue, Nov 29, 2005	14.10	14.30	14.08	14.23
3402	NYSE	NJR	Mon, Nov 28, 2005	14.15	14.15	13.97	14.04
3401	NYSE	NJR	Fri, Nov 25, 2005	14.03	14.11	13.97	14.11
3400	NYSE	NJR	Wed, Nov 23, 2005	13.97	14.09	13.97	14.03
3399	NYSE	NJR	Tue, Nov 22, 2005	13.94	14.05	13.83	14.00
3398	NYSE	NJR	Mon, Nov 21, 2005	13.97	14.01	13.88	13.94
3397	NYSE	NJR	Fri, Nov 18, 2005	14.00	14.07	13.85	13.98
3396	NYSE	NJR	Thu, Nov 17, 2005	13.93	14.05	13.87	13.98
3395	NYSE	NJR	Wed, Nov 16, 2005	13.99	14.02	13.83	13.92
3394	NYSE	NJR	Tue, Nov 15, 2005	14.16	14.22	13.97	14.02
3393	NYSE	NJR	Mon, Nov 14, 2005	14.39	14.39	14.10	14.19
3392	NYSE	NJR	Fri, Nov 11, 2005	14.29	14.44	14.16	14.39
3391	NYSE	NJR	Thu, Nov 10, 2005	14.07	14.37	13.83	14.33
3390	NYSE	NJR	Wed, Nov 9, 2005	14.00	14.25	13.98	14.13
3389	NYSE	NJR	Tue, Nov 8, 2005	13.92	14.06	13.79	14.00
3388	NYSE	NJR	Mon, Nov 7, 2005	14.06	14.13	13.87	13.99
3387	NYSE	NJR	Fri, Nov 4, 2005	14.10	14.17	13.93	14.02
3386	NYSE	NJR	Thu, Nov 3, 2005	14.15	14.27	14.00	14.06
3385	NYSE	NJR	Wed, Nov 2, 2005	14.10	14.17	13.94	14.13
3384	NYSE	NJR	Tue, Nov 1, 2005	14.34	14.34	14.01	14.08
3383	NYSE	NJR	Mon, Oct 31, 2005	14.23	14.50	14.21	14.39
3382	NYSE	NJR	Fri, Oct 28, 2005	13.90	14.34	13.90	14.22
3381	NYSE	NJR	Thu, Oct 27, 2005	14.03	14.10	13.82	13.91
3380	NYSE	NJR	Wed, Oct 26, 2005	14.15	14.28	13.98	14.05
3379	NYSE	NJR	Tue, Oct 25, 2005	14.10	14.19	13.93	14.15
3378	NYSE	NJR	Mon, Oct 24, 2005	13.91	14.18	13.91	14.15
3377	NYSE	NJR	Fri, Oct 21, 2005	13.90	14.08	13.82	13.88
3376	NYSE	NJR	Thu, Oct 20, 2005	14.05	14.08	13.75	13.90
3375	NYSE	NJR	Wed, Oct 19, 2005	13.85	14.11	13.56	14.05
3374	NYSE	NJR	Tue, Oct 18, 2005	14.13	14.16	13.85	13.85
3373	NYSE	NJR	Mon, Oct 17, 2005	14.11	14.17	13.92	14.13
3372	NYSE	NJR	Fri, Oct 14, 2005	14.12	14.17	13.89	14.14
3371	NYSE	NJR	Thu, Oct 13, 2005	14.28	14.29	13.80	14.06
3370	NYSE	NJR	Wed, Oct 12, 2005	14.46	14.58	14.09	14.18
3369	NYSE	NJR	Tue, Oct 11, 2005	14.52	14.69	14.45	14.46
3368	NYSE	NJR	Mon, Oct 10, 2005	14.65	14.71	14.44	14.50
3367	NYSE	NJR	Fri, Oct 7, 2005	14.53	14.80	14.53	14.67
3366	NYSE	NJR	Thu, Oct 6, 2005	14.54	14.79	14.26	14.45
3365	NYSE	NJR	Wed, Oct 5, 2005	15.16	15.19	14.56	14.56
3364	NYSE	NJR	Tue, Oct 4, 2005	15.54	15.63	15.15	15.16
3363	NYSE	NJR	Mon, Oct 3, 2005	15.38	15.65	15.38	15.53
3362	NYSE	NJR	Fri, Sep 30, 2005	15.47	15.49	15.17	15.33
3361	NYSE	NJR	Thu, Sep 29, 2005	15.24	15.47	15.06	15.47
3360	NYSE	NJR	Wed, Sep 28, 2005	15.22	15.26	15.12	15.24
3359	NYSE	NJR	Tue, Sep 27, 2005	15.16	15.40	15.04	15.18
3358	NYSE	NJR	Mon, Sep 26, 2005	15.08	15.17	15.05	15.13
3357	NYSE	NJR	Fri, Sep 23, 2005	15.02	15.10	14.97	15.04
3356	NYSE	NJR	Thu, Sep 22, 2005	14.97	15.13	14.93	15.05
3355	NYSE	NJR	Wed, Sep 21, 2005	15.48	15.48	15.12	15.12
3354	NYSE	NJR	Tue, Sep 20, 2005	15.55	15.62	15.43	15.48
3353	NYSE	NJR	Mon, Sep 19, 2005	15.59	15.63	15.50	15.52
3352	NYSE	NJR	Fri, Sep 16, 2005	15.52	15.59	15.40	15.59
3351	NYSE	NJR	Thu, Sep 15, 2005	15.29	15.49	15.28	15.45
3350	NYSE	NJR	Wed, Sep 14, 2005	15.20	15.31	15.20	15.28
3349	NYSE	NJR	Tue, Sep 13, 2005	15.57	15.57	15.04	15.20
3348	NYSE	NJR	Mon, Sep 12, 2005	15.73	15.73	15.54	15.69
3347	NYSE	NJR	Fri, Sep 9, 2005	15.57	15.74	15.53	15.73
3346	NYSE	NJR	Thu, Sep 8, 2005	15.56	15.62	15.48	15.57
3345	NYSE	NJR	Wed, Sep 7, 2005	15.55	15.61	15.42	15.61
3344	NYSE	NJR	Tue, Sep 6, 2005	15.56	15.72	15.50	15.57
3343	NYSE	NJR	Fri, Sep 2, 2005	15.66	15.72	15.53	15.55
3342	NYSE	NJR	Thu, Sep 1, 2005	15.57	15.75	15.47	15.66
3341	NYSE	NJR	Wed, Aug 31, 2005	15.35	15.66	15.34	15.66
3340	NYSE	NJR	Tue, Aug 30, 2005	15.35	15.40	15.16	15.35
3339	NYSE	NJR	Mon, Aug 29, 2005	15.10	15.41	15.00	15.41
3338	NYSE	NJR	Fri, Aug 26, 2005	15.23	15.23	15.03	15.10
3337	NYSE	NJR	Thu, Aug 25, 2005	15.22	15.25	15.14	15.22
3336	NYSE	NJR	Wed, Aug 24, 2005	15.29	15.42	15.18	15.22
3335	NYSE	NJR	Tue, Aug 23, 2005	15.28	15.33	15.10	15.28
3334	NYSE	NJR	Mon, Aug 22, 2005	15.09	15.29	15.04	15.29
3333	NYSE	NJR	Fri, Aug 19, 2005	15.03	15.09	14.87	15.09
3332	NYSE	NJR	Thu, Aug 18, 2005	14.94	15.09	14.81	15.03
3331	NYSE	NJR	Wed, Aug 17, 2005	15.07	15.18	14.95	14.96
3330	NYSE	NJR	Tue, Aug 16, 2005	15.54	15.57	15.10	15.10
3329	NYSE	NJR	Mon, Aug 15, 2005	15.33	15.61	15.29	15.57
3328	NYSE	NJR	Fri, Aug 12, 2005	15.39	15.44	15.29	15.33
3327	NYSE	NJR	Thu, Aug 11, 2005	15.28	15.49	15.25	15.41
3326	NYSE	NJR	Wed, Aug 10, 2005	15.25	15.34	15.14	15.28
3325	NYSE	NJR	Tue, Aug 9, 2005	15.00	15.25	15.00	15.22
3324	NYSE	NJR	Mon, Aug 8, 2005	15.17	15.27	14.96	14.98
3323	NYSE	NJR	Fri, Aug 5, 2005	15.40	15.40	14.93	15.15
3322	NYSE	NJR	Thu, Aug 4, 2005	15.67	15.68	15.39	15.39
3321	NYSE	NJR	Wed, Aug 3, 2005	15.78	15.85	15.69	15.70
3320	NYSE	NJR	Tue, Aug 2, 2005	15.49	15.79	15.48	15.78
3319	NYSE	NJR	Mon, Aug 1, 2005	15.75	15.80	15.46	15.47
3318	NYSE	NJR	Fri, Jul 29, 2005	15.71	15.80	15.50	15.75
3317	NYSE	NJR	Thu, Jul 28, 2005	15.75	15.77	15.52	15.72
3316	NYSE	NJR	Wed, Jul 27, 2005	15.87	15.89	15.72	15.85
3315	NYSE	NJR	Tue, Jul 26, 2005	15.92	16.00	15.85	15.87
3314	NYSE	NJR	Mon, Jul 25, 2005	15.96	16.00	15.83	15.91
3313	NYSE	NJR	Fri, Jul 22, 2005	15.89	16.00	15.83	15.96
3312	NYSE	NJR	Thu, Jul 21, 2005	15.99	15.99	15.74	15.87
3311	NYSE	NJR	Wed, Jul 20, 2005	15.95	16.04	15.92	15.99
3310	NYSE	NJR	Tue, Jul 19, 2005	15.85	16.10	15.85	15.98
3309	NYSE	NJR	Mon, Jul 18, 2005	16.00	16.03	15.85	15.89
3308	NYSE	NJR	Fri, Jul 15, 2005	16.03	16.12	15.93	16.02
3307	NYSE	NJR	Thu, Jul 14, 2005	16.31	16.35	15.97	16.03
3306	NYSE	NJR	Wed, Jul 13, 2005	16.30	16.38	16.22	16.25
3305	NYSE	NJR	Tue, Jul 12, 2005	16.31	16.38	16.27	16.28
3304	NYSE	NJR	Mon, Jul 11, 2005	16.37	16.45	16.26	16.33
3303	NYSE	NJR	Fri, Jul 8, 2005	16.17	16.35	16.10	16.33
3302	NYSE	NJR	Thu, Jul 7, 2005	15.99	16.17	15.91	16.15
3301	NYSE	NJR	Wed, Jul 6, 2005	16.23	16.32	16.03	16.03
3300	NYSE	NJR	Tue, Jul 5, 2005	16.11	16.33	16.11	16.23
3299	NYSE	NJR	Fri, Jul 1, 2005	16.11	16.18	16.05	16.11
3298	NYSE	NJR	Thu, Jun 30, 2005	15.98	16.14	15.95	16.08
3297	NYSE	NJR	Wed, Jun 29, 2005	16.02	16.05	15.88	15.95
3296	NYSE	NJR	Tue, Jun 28, 2005	15.68	16.03	15.68	16.01
3295	NYSE	NJR	Mon, Jun 27, 2005	15.64	15.65	15.46	15.63
3294	NYSE	NJR	Fri, Jun 24, 2005	15.50	15.67	15.33	15.67
3293	NYSE	NJR	Thu, Jun 23, 2005	15.61	15.68	15.45	15.52
3292	NYSE	NJR	Wed, Jun 22, 2005	15.53	15.62	15.52	15.61
3291	NYSE	NJR	Tue, Jun 21, 2005	15.65	15.66	15.49	15.49
3290	NYSE	NJR	Mon, Jun 20, 2005	15.66	15.69	15.56	15.63
3289	NYSE	NJR	Fri, Jun 17, 2005	15.58	15.70	15.49	15.66
3288	NYSE	NJR	Thu, Jun 16, 2005	15.47	15.50	15.37	15.50
3287	NYSE	NJR	Wed, Jun 15, 2005	15.50	15.50	15.27	15.46
3286	NYSE	NJR	Tue, Jun 14, 2005	15.44	15.55	15.42	15.50
3285	NYSE	NJR	Mon, Jun 13, 2005	15.24	15.44	15.06	15.44
3284	NYSE	NJR	Fri, Jun 10, 2005	15.41	15.46	15.27	15.31
3283	NYSE	NJR	Thu, Jun 9, 2005	15.20	15.41	15.07	15.41
3282	NYSE	NJR	Wed, Jun 8, 2005	15.20	15.31	15.13	15.17
3281	NYSE	NJR	Tue, Jun 7, 2005	15.31	15.52	15.18	15.18
3280	NYSE	NJR	Mon, Jun 6, 2005	15.15	15.30	15.13	15.29
3279	NYSE	NJR	Fri, Jun 3, 2005	15.34	15.45	15.10	15.19
3278	NYSE	NJR	Thu, Jun 2, 2005	15.29	15.38	15.20	15.32
3277	NYSE	NJR	Wed, Jun 1, 2005	15.07	15.37	15.07	15.29
3276	NYSE	NJR	Tue, May 31, 2005	15.08	15.20	15.03	15.03
3275	NYSE	NJR	Fri, May 27, 2005	15.03	15.14	14.98	15.08
3274	NYSE	NJR	Thu, May 26, 2005	14.71	15.04	14.71	15.02
3273	NYSE	NJR	Wed, May 25, 2005	14.90	14.90	14.63	14.67
3272	NYSE	NJR	Tue, May 24, 2005	14.77	14.91	14.72	14.86
3271	NYSE	NJR	Mon, May 23, 2005	14.80	14.91	14.77	14.77
3270	NYSE	NJR	Fri, May 20, 2005	15.15	15.15	14.83	14.85
3269	NYSE	NJR	Thu, May 19, 2005	15.25	15.25	15.07	15.15
3268	NYSE	NJR	Wed, May 18, 2005	15.18	15.34	15.18	15.28
3267	NYSE	NJR	Tue, May 17, 2005	15.13	15.24	15.02	15.18
3266	NYSE	NJR	Mon, May 16, 2005	14.69	15.12	14.67	15.11
3265	NYSE	NJR	Fri, May 13, 2005	14.88	14.88	14.53	14.67
3264	NYSE	NJR	Thu, May 12, 2005	14.96	15.04	14.75	14.85
3263	NYSE	NJR	Wed, May 11, 2005	14.85	14.99	14.75	14.96
3262	NYSE	NJR	Tue, May 10, 2005	15.03	15.03	14.71	14.81
3261	NYSE	NJR	Mon, May 9, 2005	14.88	14.99	14.74	14.99
3260	NYSE	NJR	Fri, May 6, 2005	14.95	14.99	14.86	14.90
3259	NYSE	NJR	Thu, May 5, 2005	14.87	14.98	14.77	14.92
3258	NYSE	NJR	Wed, May 4, 2005	14.63	14.95	14.62	14.89
3257	NYSE	NJR	Tue, May 3, 2005	14.71	14.71	14.53	14.60
3256	NYSE	NJR	Mon, May 2, 2005	14.48	14.72	14.47	14.71
3255	NYSE	NJR	Fri, Apr 29, 2005	14.56	14.56	14.21	14.45
3254	NYSE	NJR	Thu, Apr 28, 2005	14.75	14.75	14.43	14.54
3253	NYSE	NJR	Wed, Apr 27, 2005	14.62	14.83	14.50	14.75
3252	NYSE	NJR	Tue, Apr 26, 2005	14.70	14.79	14.54	14.64
3251	NYSE	NJR	Mon, Apr 25, 2005	14.66	14.79	14.60	14.69
3250	NYSE	NJR	Fri, Apr 22, 2005	14.68	14.75	14.58	14.64
3249	NYSE	NJR	Thu, Apr 21, 2005	14.53	14.76	14.50	14.68
3248	NYSE	NJR	Wed, Apr 20, 2005	14.56	14.56	14.43	14.47
3247	NYSE	NJR	Tue, Apr 19, 2005	14.47	14.58	14.42	14.57
3246	NYSE	NJR	Mon, Apr 18, 2005	14.30	14.52	14.27	14.45
3245	NYSE	NJR	Fri, Apr 15, 2005	14.43	14.50	14.29	14.29
3244	NYSE	NJR	Thu, Apr 14, 2005	14.53	14.62	14.37	14.42
3243	NYSE	NJR	Wed, Apr 13, 2005	14.69	14.71	14.44	14.52
3242	NYSE	NJR	Tue, Apr 12, 2005	14.45	14.68	14.30	14.65
3241	NYSE	NJR	Mon, Apr 11, 2005	14.52	14.55	14.43	14.45
3240	NYSE	NJR	Fri, Apr 8, 2005	14.73	14.80	14.50	14.52
3239	NYSE	NJR	Thu, Apr 7, 2005	14.58	14.76	14.52	14.73
3238	NYSE	NJR	Wed, Apr 6, 2005	14.72	14.86	14.61	14.62
3237	NYSE	NJR	Tue, Apr 5, 2005	14.68	14.77	14.66	14.69
3236	NYSE	NJR	Mon, Apr 4, 2005	14.65	14.74	14.48	14.69
3235	NYSE	NJR	Fri, Apr 1, 2005	14.54	14.58	14.40	14.48
3234	NYSE	NJR	Thu, Mar 31, 2005	14.44	14.54	14.37	14.51
3233	NYSE	NJR	Wed, Mar 30, 2005	14.28	14.46	14.28	14.46
3232	NYSE	NJR	Tue, Mar 29, 2005	14.50	14.58	14.23	14.25
3231	NYSE	NJR	Mon, Mar 28, 2005	14.47	14.59	14.43	14.47
3230	NYSE	NJR	Thu, Mar 24, 2005	14.57	14.63	14.45	14.47
3229	NYSE	NJR	Wed, Mar 23, 2005	14.70	14.70	14.48	14.54
3228	NYSE	NJR	Tue, Mar 22, 2005	14.70	14.82	14.60	14.70
3227	NYSE	NJR	Mon, Mar 21, 2005	14.78	14.82	14.61	14.72
3226	NYSE	NJR	Fri, Mar 18, 2005	14.84	14.87	14.61	14.77
3225	NYSE	NJR	Thu, Mar 17, 2005	14.72	14.84	14.61	14.75
3224	NYSE	NJR	Wed, Mar 16, 2005	14.71	14.77	14.63	14.70
3223	NYSE	NJR	Tue, Mar 15, 2005	14.83	15.00	14.68	14.71
3222	NYSE	NJR	Mon, Mar 14, 2005	14.61	14.88	14.61	14.83
3221	NYSE	NJR	Fri, Mar 11, 2005	14.70	14.74	14.57	14.67
3220	NYSE	NJR	Thu, Mar 10, 2005	14.80	14.87	14.68	14.77
3219	NYSE	NJR	Wed, Mar 9, 2005	14.92	14.96	14.77	14.83
3218	NYSE	NJR	Tue, Mar 8, 2005	15.16	15.16	14.92	14.92
3217	NYSE	NJR	Mon, Mar 7, 2005	14.97	15.17	14.93	15.13
3216	NYSE	NJR	Fri, Mar 4, 2005	14.95	15.12	14.89	15.05
3215	NYSE	NJR	Thu, Mar 3, 2005	14.97	15.08	14.87	14.92
3214	NYSE	NJR	Wed, Mar 2, 2005	14.94	15.07	14.87	14.92
3213	NYSE	NJR	Tue, Mar 1, 2005	14.82	15.04	14.73	14.93
3212	NYSE	NJR	Mon, Feb 28, 2005	14.72	14.80	14.59	14.80
3211	NYSE	NJR	Fri, Feb 25, 2005	14.43	14.70	14.33	14.70
3210	NYSE	NJR	Thu, Feb 24, 2005	14.42	14.48	14.33	14.46
3209	NYSE	NJR	Wed, Feb 23, 2005	14.45	14.55	14.37	14.42
3208	NYSE	NJR	Tue, Feb 22, 2005	14.52	14.52	14.33	14.42
3207	NYSE	NJR	Fri, Feb 18, 2005	14.72	14.72	14.43	14.58
3206	NYSE	NJR	Thu, Feb 17, 2005	14.73	14.78	14.48	14.68
3205	NYSE	NJR	Wed, Feb 16, 2005	14.63	14.86	14.54	14.73
3204	NYSE	NJR	Tue, Feb 15, 2005	14.60	14.74	14.51	14.67
3203	NYSE	NJR	Mon, Feb 14, 2005	14.65	14.66	14.55	14.62
3202	NYSE	NJR	Fri, Feb 11, 2005	14.64	14.73	14.50	14.65
3201	NYSE	NJR	Thu, Feb 10, 2005	14.55	14.69	14.52	14.64
3200	NYSE	NJR	Wed, Feb 9, 2005	14.57	14.66	14.47	14.51
3199	NYSE	NJR	Tue, Feb 8, 2005	14.57	14.65	14.49	14.53
3198	NYSE	NJR	Mon, Feb 7, 2005	14.67	14.72	14.44	14.52
3197	NYSE	NJR	Fri, Feb 4, 2005	14.73	14.89	14.49	14.64
3196	NYSE	NJR	Thu, Feb 3, 2005	14.67	14.72	14.51	14.72
3195	NYSE	NJR	Wed, Feb 2, 2005	14.57	14.66	14.48	14.66
3194	NYSE	NJR	Tue, Feb 1, 2005	14.63	14.76	14.49	14.56
3193	NYSE	NJR	Mon, Jan 31, 2005	14.50	14.70	14.50	14.62
3192	NYSE	NJR	Fri, Jan 28, 2005	14.43	14.50	14.35	14.45
3191	NYSE	NJR	Thu, Jan 27, 2005	14.37	14.50	14.32	14.41
3190	NYSE	NJR	Wed, Jan 26, 2005	14.14	14.41	14.13	14.39
3189	NYSE	NJR	Tue, Jan 25, 2005	14.12	14.23	13.94	14.05
3188	NYSE	NJR	Mon, Jan 24, 2005	14.03	14.26	13.92	14.09
3187	NYSE	NJR	Fri, Jan 21, 2005	14.00	14.11	13.92	14.07
3186	NYSE	NJR	Thu, Jan 20, 2005	14.07	14.10	13.90	13.97
3185	NYSE	NJR	Wed, Jan 19, 2005	14.12	14.29	14.07	14.09
3184	NYSE	NJR	Tue, Jan 18, 2005	14.04	14.10	13.94	14.09
3183	NYSE	NJR	Fri, Jan 14, 2005	14.02	14.09	13.98	14.04
3182	NYSE	NJR	Thu, Jan 13, 2005	13.94	14.08	13.88	13.98
3181	NYSE	NJR	Wed, Jan 12, 2005	13.94	13.95	13.73	13.90
3180	NYSE	NJR	Tue, Jan 11, 2005	13.88	14.00	13.77	13.98
3179	NYSE	NJR	Mon, Jan 10, 2005	13.88	14.12	13.86	13.93
3178	NYSE	NJR	Fri, Jan 7, 2005	14.06	14.11	13.81	13.85
3177	NYSE	NJR	Thu, Jan 6, 2005	14.07	14.12	13.95	13.98
3176	NYSE	NJR	Wed, Jan 5, 2005	14.16	14.22	14.02	14.09
3175	NYSE	NJR	Tue, Jan 4, 2005	14.34	14.40	14.08	14.15
3174	NYSE	NJR	Mon, Jan 3, 2005	14.44	14.52	14.27	14.30
3173	NYSE	NJR	Fri, Dec 31, 2004	14.51	14.63	14.44	14.45
3172	NYSE	NJR	Thu, Dec 30, 2004	14.55	14.56	14.47	14.47
3171	NYSE	NJR	Wed, Dec 29, 2004	14.57	14.57	14.46	14.51
3170	NYSE	NJR	Tue, Dec 28, 2004	14.45	14.62	14.45	14.57
3169	NYSE	NJR	Mon, Dec 27, 2004	14.60	14.60	14.44	14.44
3168	NYSE	NJR	Thu, Dec 23, 2004	14.65	14.73	14.60	14.61
3167	NYSE	NJR	Wed, Dec 22, 2004	14.53	14.67	14.53	14.65
3166	NYSE	NJR	Tue, Dec 21, 2004	14.33	14.58	14.33	14.57
3165	NYSE	NJR	Mon, Dec 20, 2004	14.25	14.42	14.25	14.32
3164	NYSE	NJR	Fri, Dec 17, 2004	14.48	14.56	14.33	14.33
3163	NYSE	NJR	Thu, Dec 16, 2004	14.55	14.58	14.43	14.50
3162	NYSE	NJR	Wed, Dec 15, 2004	14.26	14.60	14.26	14.58
3161	NYSE	NJR	Tue, Dec 14, 2004	14.43	14.48	14.22	14.30
3160	NYSE	NJR	Mon, Dec 13, 2004	14.20	14.47	14.14	14.44
3159	NYSE	NJR	Fri, Dec 10, 2004	14.33	14.42	14.16	14.34
3158	NYSE	NJR	Thu, Dec 9, 2004	14.23	14.46	14.19	14.36
3157	NYSE	NJR	Wed, Dec 8, 2004	14.16	14.29	14.12	14.27
3156	NYSE	NJR	Tue, Dec 7, 2004	14.53	14.53	14.17	14.17
3155	NYSE	NJR	Mon, Dec 6, 2004	14.43	14.65	14.35	14.54
3154	NYSE	NJR	Fri, Dec 3, 2004	14.56	14.56	14.46	14.46
3153	NYSE	NJR	Thu, Dec 2, 2004	14.62	14.68	14.52	14.56
3152	NYSE	NJR	Wed, Dec 1, 2004	14.55	14.81	14.53	14.60
3151	NYSE	NJR	Tue, Nov 30, 2004	14.58	14.75	14.47	14.50
3150	NYSE	NJR	Mon, Nov 29, 2004	14.50	14.85	14.48	14.57
3149	NYSE	NJR	Fri, Nov 26, 2004	14.58	14.58	14.47	14.47
3148	NYSE	NJR	Wed, Nov 24, 2004	14.38	14.55	14.32	14.53
3147	NYSE	NJR	Tue, Nov 23, 2004	14.08	14.37	14.06	14.37
3146	NYSE	NJR	Mon, Nov 22, 2004	14.05	14.19	14.05	14.11
3145	NYSE	NJR	Fri, Nov 19, 2004	14.23	14.23	14.01	14.01
3144	NYSE	NJR	Thu, Nov 18, 2004	14.27	14.29	14.09	14.23
3143	NYSE	NJR	Wed, Nov 17, 2004	14.28	14.35	14.14	14.24
3142	NYSE	NJR	Tue, Nov 16, 2004	14.10	14.17	14.05	14.11
3141	NYSE	NJR	Mon, Nov 15, 2004	14.20	14.20	14.03	14.15
3140	NYSE	NJR	Fri, Nov 12, 2004	14.12	14.22	13.95	14.17
3139	NYSE	NJR	Thu, Nov 11, 2004	14.09	14.10	13.93	14.10
3138	NYSE	NJR	Wed, Nov 10, 2004	13.92	14.19	13.87	14.06
3137	NYSE	NJR	Tue, Nov 9, 2004	13.85	14.05	13.85	13.94
3136	NYSE	NJR	Mon, Nov 8, 2004	14.12	14.12	13.87	13.87
3135	NYSE	NJR	Fri, Nov 5, 2004	14.27	14.27	13.95	14.07
3134	NYSE	NJR	Thu, Nov 4, 2004	14.03	14.26	13.88	14.21
3133	NYSE	NJR	Wed, Nov 3, 2004	13.79	14.11	13.79	14.08
3132	NYSE	NJR	Tue, Nov 2, 2004	13.83	13.95	13.72	13.76
3131	NYSE	NJR	Mon, Nov 1, 2004	13.70	13.91	13.65	13.88
3130	NYSE	NJR	Fri, Oct 29, 2004	13.88	13.89	13.64	13.70
3129	NYSE	NJR	Thu, Oct 28, 2004	13.98	14.00	13.76	13.91
3128	NYSE	NJR	Wed, Oct 27, 2004	13.77	13.98	13.76	13.98
3127	NYSE	NJR	Tue, Oct 26, 2004	13.66	13.76	13.59	13.76
3126	NYSE	NJR	Mon, Oct 25, 2004	13.51	13.72	13.51	13.66
3125	NYSE	NJR	Fri, Oct 22, 2004	13.73	13.83	13.53	13.53
3124	NYSE	NJR	Thu, Oct 21, 2004	13.71	13.90	13.68	13.70
3123	NYSE	NJR	Wed, Oct 20, 2004	13.63	13.75	13.55	13.68
3122	NYSE	NJR	Tue, Oct 19, 2004	13.63	13.81	13.60	13.63
3121	NYSE	NJR	Mon, Oct 18, 2004	13.74	13.87	13.62	13.65
3120	NYSE	NJR	Fri, Oct 15, 2004	13.54	13.89	13.53	13.73
3119	NYSE	NJR	Thu, Oct 14, 2004	13.71	13.73	13.53	13.53
3118	NYSE	NJR	Wed, Oct 13, 2004	14.03	14.03	13.58	13.73
3117	NYSE	NJR	Tue, Oct 12, 2004	13.93	14.08	13.91	14.03
3116	NYSE	NJR	Mon, Oct 11, 2004	13.87	13.99	13.83	13.99
3115	NYSE	NJR	Fri, Oct 8, 2004	13.85	13.93	13.84	13.85
3114	NYSE	NJR	Thu, Oct 7, 2004	14.08	14.12	13.84	13.84
3113	NYSE	NJR	Wed, Oct 6, 2004	14.03	14.04	13.97	14.03
3112	NYSE	NJR	Tue, Oct 5, 2004	14.13	14.15	14.03	14.03
3111	NYSE	NJR	Mon, Oct 4, 2004	14.07	14.16	14.06	14.10
3110	NYSE	NJR	Fri, Oct 1, 2004	13.85	14.06	13.85	14.06
3109	NYSE	NJR	Thu, Sep 30, 2004	13.97	14.02	13.78	13.80
3108	NYSE	NJR	Wed, Sep 29, 2004	13.60	13.98	13.60	13.96
3107	NYSE	NJR	Tue, Sep 28, 2004	13.67	13.71	13.58	13.64
3106	NYSE	NJR	Mon, Sep 27, 2004	13.47	13.70	13.46	13.63
3105	NYSE	NJR	Fri, Sep 24, 2004	13.68	13.70	13.49	13.53
3104	NYSE	NJR	Thu, Sep 23, 2004	13.79	13.81	13.69	13.72
3103	NYSE	NJR	Wed, Sep 22, 2004	14.02	14.02	13.75	13.75
3102	NYSE	NJR	Tue, Sep 21, 2004	13.98	14.04	13.92	14.03
3101	NYSE	NJR	Mon, Sep 20, 2004	13.99	14.01	13.85	13.97
3100	NYSE	NJR	Fri, Sep 17, 2004	14.12	14.12	13.92	13.98
3099	NYSE	NJR	Thu, Sep 16, 2004	13.79	14.05	13.79	14.05
3098	NYSE	NJR	Wed, Sep 15, 2004	13.96	13.96	13.78	13.78
3097	NYSE	NJR	Tue, Sep 14, 2004	14.03	14.05	13.92	13.95
3096	NYSE	NJR	Mon, Sep 13, 2004	13.96	14.09	13.92	14.00
3095	NYSE	NJR	Fri, Sep 10, 2004	14.05	14.10	13.98	14.10
3094	NYSE	NJR	Thu, Sep 9, 2004	13.88	14.10	13.88	14.06
3093	NYSE	NJR	Wed, Sep 8, 2004	13.92	14.00	13.83	13.91
3092	NYSE	NJR	Tue, Sep 7, 2004	13.78	13.97	13.77	13.93
3091	NYSE	NJR	Fri, Sep 3, 2004	13.85	13.92	13.68	13.74
3090	NYSE	NJR	Thu, Sep 2, 2004	13.73	13.86	13.71	13.85
3089	NYSE	NJR	Wed, Sep 1, 2004	13.63	13.72	13.62	13.71
3088	NYSE	NJR	Tue, Aug 31, 2004	13.48	13.63	13.48	13.62
3087	NYSE	NJR	Mon, Aug 30, 2004	13.63	13.63	13.48	13.53
3086	NYSE	NJR	Fri, Aug 27, 2004	13.50	13.66	13.47	13.66
3085	NYSE	NJR	Thu, Aug 26, 2004	13.60	13.61	13.45	13.51
3084	NYSE	NJR	Wed, Aug 25, 2004	13.44	13.59	13.37	13.58
3083	NYSE	NJR	Tue, Aug 24, 2004	13.30	13.47	13.20	13.47
3082	NYSE	NJR	Mon, Aug 23, 2004	13.40	13.41	13.18	13.33
3081	NYSE	NJR	Fri, Aug 20, 2004	13.40	13.42	13.35	13.39
3080	NYSE	NJR	Thu, Aug 19, 2004	13.55	13.57	13.34	13.36
3079	NYSE	NJR	Wed, Aug 18, 2004	13.29	13.60	13.28	13.59
3078	NYSE	NJR	Tue, Aug 17, 2004	13.50	13.50	13.29	13.30
3077	NYSE	NJR	Mon, Aug 16, 2004	13.33	13.52	13.33	13.47
3076	NYSE	NJR	Fri, Aug 13, 2004	13.37	13.42	13.24	13.35
3075	NYSE	NJR	Thu, Aug 12, 2004	13.50	13.50	13.33	13.33
3074	NYSE	NJR	Wed, Aug 11, 2004	13.37	13.59	13.24	13.55
3073	NYSE	NJR	Tue, Aug 10, 2004	13.25	13.44	13.23	13.41
3072	NYSE	NJR	Mon, Aug 9, 2004	13.26	13.31	13.20	13.22
3071	NYSE	NJR	Fri, Aug 6, 2004	13.40	13.46	13.29	13.30
3070	NYSE	NJR	Thu, Aug 5, 2004	13.50	13.52	13.36	13.45
3069	NYSE	NJR	Wed, Aug 4, 2004	13.48	13.61	13.37	13.53
3068	NYSE	NJR	Tue, Aug 3, 2004	13.38	13.51	13.38	13.47
3067	NYSE	NJR	Mon, Aug 2, 2004	13.52	13.57	13.42	13.49
3066	NYSE	NJR	Fri, Jul 30, 2004	13.50	13.61	13.43	13.55
3065	NYSE	NJR	Thu, Jul 29, 2004	13.51	13.53	13.44	13.47
3064	NYSE	NJR	Wed, Jul 28, 2004	13.52	13.58	13.41	13.51
3063	NYSE	NJR	Tue, Jul 27, 2004	13.59	13.60	13.47	13.52
3062	NYSE	NJR	Mon, Jul 26, 2004	13.70	13.72	13.58	13.59
3061	NYSE	NJR	Fri, Jul 23, 2004	13.67	13.77	13.64	13.65
3060	NYSE	NJR	Thu, Jul 22, 2004	13.92	13.99	13.72	13.74
3059	NYSE	NJR	Wed, Jul 21, 2004	13.99	14.13	13.90	13.90
3058	NYSE	NJR	Tue, Jul 20, 2004	13.86	13.99	13.81	13.95
3057	NYSE	NJR	Mon, Jul 19, 2004	13.85	13.94	13.82	13.83
3056	NYSE	NJR	Fri, Jul 16, 2004	13.82	13.90	13.73	13.83
3055	NYSE	NJR	Thu, Jul 15, 2004	13.80	13.86	13.72	13.78
3054	NYSE	NJR	Wed, Jul 14, 2004	13.70	13.83	13.68	13.76
3053	NYSE	NJR	Tue, Jul 13, 2004	13.80	13.84	13.72	13.74
3052	NYSE	NJR	Mon, Jul 12, 2004	13.84	13.91	13.77	13.83
3051	NYSE	NJR	Fri, Jul 9, 2004	13.67	13.85	13.64	13.83
3050	NYSE	NJR	Thu, Jul 8, 2004	13.70	13.77	13.63	13.65
3049	NYSE	NJR	Wed, Jul 7, 2004	13.81	13.88	13.70	13.70
3048	NYSE	NJR	Tue, Jul 6, 2004	13.77	13.91	13.77	13.81
3047	NYSE	NJR	Fri, Jul 2, 2004	13.80	13.85	13.77	13.82
3046	NYSE	NJR	Thu, Jul 1, 2004	13.83	13.83	13.74	13.80
3045	NYSE	NJR	Wed, Jun 30, 2004	13.70	14.00	13.70	13.86
3044	NYSE	NJR	Tue, Jun 29, 2004	13.63	13.79	13.62	13.70
3043	NYSE	NJR	Mon, Jun 28, 2004	13.60	13.72	13.48	13.67
3042	NYSE	NJR	Fri, Jun 25, 2004	13.22	13.60	13.14	13.60
3041	NYSE	NJR	Thu, Jun 24, 2004	13.22	13.32	13.18	13.26
3040	NYSE	NJR	Wed, Jun 23, 2004	13.18	13.22	13.11	13.22
3039	NYSE	NJR	Tue, Jun 22, 2004	13.20	13.23	13.08	13.13
3038	NYSE	NJR	Mon, Jun 21, 2004	13.20	13.34	13.08	13.20
3037	NYSE	NJR	Fri, Jun 18, 2004	13.07	13.25	13.05	13.17
3036	NYSE	NJR	Thu, Jun 17, 2004	13.08	13.16	12.98	13.03
3035	NYSE	NJR	Wed, Jun 16, 2004	13.04	13.19	13.00	13.08
3034	NYSE	NJR	Tue, Jun 15, 2004	12.90	13.05	12.90	13.00
3033	NYSE	NJR	Mon, Jun 14, 2004	12.90	12.98	12.87	12.90
3032	NYSE	NJR	Thu, Jun 10, 2004	12.92	13.05	12.92	13.03
3031	NYSE	NJR	Wed, Jun 9, 2004	13.04	13.10	12.88	12.88
3030	NYSE	NJR	Tue, Jun 8, 2004	13.09	13.12	13.05	13.08
3029	NYSE	NJR	Mon, Jun 7, 2004	13.00	13.09	12.95	13.08
3028	NYSE	NJR	Fri, Jun 4, 2004	12.92	13.02	12.84	12.95
3027	NYSE	NJR	Thu, Jun 3, 2004	12.98	13.03	12.84	12.84
3026	NYSE	NJR	Wed, Jun 2, 2004	13.10	13.13	12.95	12.97
3025	NYSE	NJR	Tue, Jun 1, 2004	13.05	13.16	13.01	13.09
3024	NYSE	NJR	Fri, May 28, 2004	13.00	13.10	12.97	13.09
3023	NYSE	NJR	Thu, May 27, 2004	12.97	13.04	12.93	13.03
3022	NYSE	NJR	Wed, May 26, 2004	12.90	12.96	12.84	12.96
3021	NYSE	NJR	Tue, May 25, 2004	12.73	13.04	12.73	12.94
3020	NYSE	NJR	Mon, May 24, 2004	12.68	12.76	12.60	12.71
3019	NYSE	NJR	Fri, May 21, 2004	12.60	12.72	12.52	12.63
3018	NYSE	NJR	Thu, May 20, 2004	12.27	12.63	12.24	12.55
3017	NYSE	NJR	Wed, May 19, 2004	12.51	12.58	12.23	12.24
3016	NYSE	NJR	Tue, May 18, 2004	12.40	12.50	12.33	12.47
3015	NYSE	NJR	Mon, May 17, 2004	12.53	12.57	12.35	12.37
3014	NYSE	NJR	Fri, May 14, 2004	12.40	12.65	12.35	12.57
3013	NYSE	NJR	Thu, May 13, 2004	12.46	12.57	12.38	12.44
3012	NYSE	NJR	Wed, May 12, 2004	12.28	12.45	12.17	12.43
3011	NYSE	NJR	Tue, May 11, 2004	12.18	12.40	12.18	12.35
3010	NYSE	NJR	Mon, May 10, 2004	12.48	12.49	12.20	12.20
3009	NYSE	NJR	Fri, May 7, 2004	12.80	12.83	12.53	12.56
3008	NYSE	NJR	Thu, May 6, 2004	12.89	12.90	12.72	12.82
3007	NYSE	NJR	Wed, May 5, 2004	12.93	12.98	12.84	12.86
3006	NYSE	NJR	Tue, May 4, 2004	12.87	12.98	12.80	12.88
3005	NYSE	NJR	Mon, May 3, 2004	12.73	12.85	12.71	12.83
3004	NYSE	NJR	Fri, Apr 30, 2004	12.73	12.78	12.61	12.70
3003	NYSE	NJR	Thu, Apr 29, 2004	12.84	12.92	12.62	12.66
3002	NYSE	NJR	Wed, Apr 28, 2004	12.83	12.93	12.75	12.82
3001	NYSE	NJR	Tue, Apr 27, 2004	12.82	12.84	12.67	12.83
3000	NYSE	NJR	Mon, Apr 26, 2004	12.70	12.80	12.60	12.80
2999	NYSE	NJR	Fri, Apr 23, 2004	12.60	12.73	12.58	12.73
2998	NYSE	NJR	Thu, Apr 22, 2004	12.50	12.73	12.50	12.73
2997	NYSE	NJR	Wed, Apr 21, 2004	12.38	12.48	12.27	12.48
2996	NYSE	NJR	Tue, Apr 20, 2004	12.57	12.60	12.35	12.37
2995	NYSE	NJR	Mon, Apr 19, 2004	12.54	12.61	12.47	12.53
2994	NYSE	NJR	Fri, Apr 16, 2004	12.40	12.62	12.35	12.54
2993	NYSE	NJR	Thu, Apr 15, 2004	12.26	12.39	12.19	12.36
2992	NYSE	NJR	Wed, Apr 14, 2004	12.41	12.41	12.18	12.26
2991	NYSE	NJR	Tue, Apr 13, 2004	12.65	12.65	12.32	12.38
2990	NYSE	NJR	Mon, Apr 12, 2004	12.69	12.75	12.56	12.63
2989	NYSE	NJR	Thu, Apr 8, 2004	12.83	12.85	12.64	12.64
2988	NYSE	NJR	Wed, Apr 7, 2004	12.82	12.83	12.70	12.77
2987	NYSE	NJR	Tue, Apr 6, 2004	12.91	12.97	12.78	12.80
2986	NYSE	NJR	Mon, Apr 5, 2004	12.88	12.92	12.73	12.91
2985	NYSE	NJR	Fri, Apr 2, 2004	12.88	12.92	12.76	12.83
2984	NYSE	NJR	Thu, Apr 1, 2004	12.72	12.87	12.68	12.83
2983	NYSE	NJR	Wed, Mar 31, 2004	12.65	12.68	12.59	12.60
2982	NYSE	NJR	Tue, Mar 30, 2004	12.50	12.60	12.49	12.60
2981	NYSE	NJR	Mon, Mar 29, 2004	12.47	12.53	12.42	12.50
2980	NYSE	NJR	Fri, Mar 26, 2004	12.41	12.47	12.37	12.40
2979	NYSE	NJR	Thu, Mar 25, 2004	12.37	12.41	12.35	12.39
2978	NYSE	NJR	Wed, Mar 24, 2004	12.30	12.38	12.30	12.32
2977	NYSE	NJR	Tue, Mar 23, 2004	12.37	12.43	12.34	12.37
2976	NYSE	NJR	Mon, Mar 22, 2004	12.36	12.42	12.27	12.34
2975	NYSE	NJR	Fri, Mar 19, 2004	12.52	12.52	12.34	12.36
2974	NYSE	NJR	Thu, Mar 18, 2004	12.44	12.60	12.40	12.49
2973	NYSE	NJR	Wed, Mar 17, 2004	12.52	12.58	12.47	12.48
2972	NYSE	NJR	Tue, Mar 16, 2004	12.48	12.55	12.40	12.47
2971	NYSE	NJR	Mon, Mar 15, 2004	12.63	12.63	12.42	12.46
2970	NYSE	NJR	Fri, Mar 12, 2004	12.49	12.69	12.47	12.58
2969	NYSE	NJR	Thu, Mar 11, 2004	12.63	12.86	12.53	12.53
2968	NYSE	NJR	Wed, Mar 10, 2004	12.82	12.94	12.70	12.70
2967	NYSE	NJR	Tue, Mar 9, 2004	12.90	12.93	12.78	12.78
2966	NYSE	NJR	Mon, Mar 8, 2004	12.95	13.02	12.88	12.89
2965	NYSE	NJR	Fri, Mar 5, 2004	12.92	13.00	12.85	12.92
2964	NYSE	NJR	Thu, Mar 4, 2004	12.99	12.99	12.88	12.89
2963	NYSE	NJR	Wed, Mar 3, 2004	12.99	13.00	12.85	12.95
2962	NYSE	NJR	Tue, Mar 2, 2004	13.00	13.07	12.94	12.96
2961	NYSE	NJR	Mon, Mar 1, 2004	13.00	13.07	12.97	12.98
2960	NYSE	NJR	Fri, Feb 27, 2004	12.91	13.06	12.85	12.97
2959	NYSE	NJR	Thu, Feb 26, 2004	12.87	12.93	12.81	12.91
2958	NYSE	NJR	Wed, Feb 25, 2004	12.94	12.99	12.80	12.82
2957	NYSE	NJR	Tue, Feb 24, 2004	12.82	13.00	12.80	12.90
2956	NYSE	NJR	Mon, Feb 23, 2004	12.92	12.98	12.73	12.79
2955	NYSE	NJR	Fri, Feb 20, 2004	13.00	13.02	12.86	12.91
2954	NYSE	NJR	Thu, Feb 19, 2004	13.22	13.29	12.96	12.97
2953	NYSE	NJR	Wed, Feb 18, 2004	13.23	13.30	13.14	13.15
2952	NYSE	NJR	Tue, Feb 17, 2004	13.00	13.23	13.00	13.20
2951	NYSE	NJR	Fri, Feb 13, 2004	13.16	13.18	12.93	12.93
2950	NYSE	NJR	Thu, Feb 12, 2004	13.33	13.33	13.15	13.17
2949	NYSE	NJR	Wed, Feb 11, 2004	13.33	13.33	13.24	13.33
2948	NYSE	NJR	Tue, Feb 10, 2004	13.17	13.30	13.15	13.30
2947	NYSE	NJR	Mon, Feb 9, 2004	13.23	13.30	12.27	13.17
2946	NYSE	NJR	Fri, Feb 6, 2004	12.83	13.21	12.82	13.20
2945	NYSE	NJR	Thu, Feb 5, 2004	12.64	12.73	12.54	12.60
2944	NYSE	NJR	Wed, Feb 4, 2004	12.90	12.90	12.59	12.59
2943	NYSE	NJR	Tue, Feb 3, 2004	12.93	13.01	12.88	12.94
2942	NYSE	NJR	Mon, Feb 2, 2004	12.90	12.93	12.77	12.92
2941	NYSE	NJR	Fri, Jan 30, 2004	12.88	12.91	12.81	12.86
2940	NYSE	NJR	Thu, Jan 29, 2004	12.83	12.92	12.77	12.86
2939	NYSE	NJR	Wed, Jan 28, 2004	13.02	13.08	12.78	12.80
2938	NYSE	NJR	Tue, Jan 27, 2004	13.16	13.16	12.93	12.93
2937	NYSE	NJR	Mon, Jan 26, 2004	12.97	13.12	12.95	13.09
2936	NYSE	NJR	Fri, Jan 23, 2004	12.89	13.05	12.88	12.97
2935	NYSE	NJR	Thu, Jan 22, 2004	12.99	13.00	12.84	12.86
2934	NYSE	NJR	Wed, Jan 21, 2004	13.02	13.02	12.88	12.97
2933	NYSE	NJR	Tue, Jan 20, 2004	12.84	13.01	12.84	13.01
2932	NYSE	NJR	Fri, Jan 16, 2004	12.99	13.00	12.80	12.80
2931	NYSE	NJR	Thu, Jan 15, 2004	13.07	13.08	12.85	12.93
2930	NYSE	NJR	Wed, Jan 14, 2004	12.87	13.05	12.80	13.05
2929	NYSE	NJR	Tue, Jan 13, 2004	12.87	12.88	12.75	12.87
2928	NYSE	NJR	Mon, Jan 12, 2004	12.74	12.89	12.72	12.89
2927	NYSE	NJR	Fri, Jan 9, 2004	12.80	12.88	12.71	12.71
2926	NYSE	NJR	Thu, Jan 8, 2004	12.85	12.90	12.74	12.83
2925	NYSE	NJR	Wed, Jan 7, 2004	12.72	12.82	12.58	12.80
2924	NYSE	NJR	Tue, Jan 6, 2004	12.94	12.98	12.67	12.67
2923	NYSE	NJR	Mon, Jan 5, 2004	12.93	13.00	12.83	12.89
2922	NYSE	NJR	Fri, Jan 2, 2004	12.90	13.01	12.84	12.93
2921	NYSE	NJR	Wed, Dec 31, 2003	13.11	13.11	12.84	12.84
2920	NYSE	NJR	Tue, Dec 30, 2003	13.07	13.15	12.90	13.02
2919	NYSE	NJR	Mon, Dec 29, 2003	13.07	13.18	12.98	13.03
2918	NYSE	NJR	Fri, Dec 26, 2003	12.93	13.04	12.93	13.02
2917	NYSE	NJR	Wed, Dec 24, 2003	13.06	13.06	12.89	12.89
2916	NYSE	NJR	Tue, Dec 23, 2003	12.83	13.09	12.83	13.09
2915	NYSE	NJR	Mon, Dec 22, 2003	12.71	12.96	12.71	12.96
2914	NYSE	NJR	Fri, Dec 19, 2003	12.90	12.90	12.70	12.73
2913	NYSE	NJR	Thu, Dec 18, 2003	12.68	12.90	12.63	12.90
2912	NYSE	NJR	Wed, Dec 17, 2003	12.70	12.70	12.58	12.66
2911	NYSE	NJR	Tue, Dec 16, 2003	12.70	12.73	12.55	12.62
2910	NYSE	NJR	Mon, Dec 15, 2003	12.90	12.91	12.67	12.67
2909	NYSE	NJR	Fri, Dec 12, 2003	12.63	12.87	12.63	12.87
2908	NYSE	NJR	Thu, Dec 11, 2003	12.53	12.70	12.52	12.63
2907	NYSE	NJR	Wed, Dec 10, 2003	12.68	12.69	12.56	12.56
2906	NYSE	NJR	Tue, Dec 9, 2003	12.82	12.85	12.63	12.67
2905	NYSE	NJR	Mon, Dec 8, 2003	12.67	12.83	12.63	12.83
2904	NYSE	NJR	Fri, Dec 5, 2003	12.75	12.79	12.62	12.67
2903	NYSE	NJR	Thu, Dec 4, 2003	12.63	12.75	12.59	12.75
2902	NYSE	NJR	Wed, Dec 3, 2003	12.98	13.05	12.60	12.60
2901	NYSE	NJR	Tue, Dec 2, 2003	12.97	13.03	12.84	12.92
2900	NYSE	NJR	Mon, Dec 1, 2003	12.83	12.98	12.83	12.93
2899	NYSE	NJR	Fri, Nov 28, 2003	12.90	12.93	12.80	12.80
2898	NYSE	NJR	Wed, Nov 26, 2003	13.01	13.08	12.80	12.90
2897	NYSE	NJR	Tue, Nov 25, 2003	12.85	13.08	12.85	12.94
2896	NYSE	NJR	Mon, Nov 24, 2003	12.51	12.88	12.51	12.85
2895	NYSE	NJR	Fri, Nov 21, 2003	12.27	12.52	12.27	12.45
2894	NYSE	NJR	Thu, Nov 20, 2003	12.38	12.49	12.15	12.18
2893	NYSE	NJR	Wed, Nov 19, 2003	12.40	12.52	12.37	12.40
2892	NYSE	NJR	Tue, Nov 18, 2003	12.63	12.71	12.37	12.37
2891	NYSE	NJR	Mon, Nov 17, 2003	12.57	12.62	12.27	12.61
2890	NYSE	NJR	Fri, Nov 14, 2003	12.71	12.73	12.55	12.62
2889	NYSE	NJR	Thu, Nov 13, 2003	12.67	12.75	12.64	12.71
2888	NYSE	NJR	Wed, Nov 12, 2003	12.67	12.73	12.63	12.70
2887	NYSE	NJR	Tue, Nov 11, 2003	12.75	12.76	12.59	12.65
2886	NYSE	NJR	Mon, Nov 10, 2003	12.78	12.81	12.67	12.72
2885	NYSE	NJR	Fri, Nov 7, 2003	12.85	12.88	12.72	12.78
2884	NYSE	NJR	Thu, Nov 6, 2003	12.87	12.87	12.78	12.83
2883	NYSE	NJR	Wed, Nov 5, 2003	12.78	12.90	12.67	12.90
2882	NYSE	NJR	Tue, Nov 4, 2003	12.83	12.83	12.72	12.80
2881	NYSE	NJR	Mon, Nov 3, 2003	12.62	12.86	12.62	12.86
2880	NYSE	NJR	Fri, Oct 31, 2003	12.38	12.62	12.38	12.62
2879	NYSE	NJR	Thu, Oct 30, 2003	12.42	12.51	12.37	12.38
2878	NYSE	NJR	Wed, Oct 29, 2003	12.25	12.44	12.25	12.38
2877	NYSE	NJR	Tue, Oct 28, 2003	12.25	12.33	12.11	12.33
2876	NYSE	NJR	Mon, Oct 27, 2003	12.07	12.25	12.04	12.21
2875	NYSE	NJR	Fri, Oct 24, 2003	12.07	12.13	12.05	12.07
2874	NYSE	NJR	Thu, Oct 23, 2003	12.07	12.17	11.92	12.07
2873	NYSE	NJR	Wed, Oct 22, 2003	12.23	12.25	12.10	12.10
2872	NYSE	NJR	Tue, Oct 21, 2003	12.28	12.32	12.20	12.26
2871	NYSE	NJR	Mon, Oct 20, 2003	12.22	12.32	12.17	12.29
2870	NYSE	NJR	Fri, Oct 17, 2003	12.35	12.36	12.12	12.23
2869	NYSE	NJR	Thu, Oct 16, 2003	12.33	12.42	12.21	12.33
2868	NYSE	NJR	Wed, Oct 15, 2003	12.45	12.47	12.24	12.37
2867	NYSE	NJR	Tue, Oct 14, 2003	12.52	12.55	12.40	12.47
2866	NYSE	NJR	Mon, Oct 13, 2003	12.52	12.61	12.47	12.53
2865	NYSE	NJR	Fri, Oct 10, 2003	12.54	12.56	12.37	12.49
2864	NYSE	NJR	Thu, Oct 9, 2003	12.53	12.67	12.43	12.52
2863	NYSE	NJR	Wed, Oct 8, 2003	12.65	12.65	12.50	12.54
2862	NYSE	NJR	Tue, Oct 7, 2003	12.65	12.67	12.48	12.67
2861	NYSE	NJR	Mon, Oct 6, 2003	12.48	12.65	12.44	12.65
2860	NYSE	NJR	Fri, Oct 3, 2003	12.33	12.48	12.33	12.48
2859	NYSE	NJR	Thu, Oct 2, 2003	12.30	12.43	12.23	12.32
2858	NYSE	NJR	Wed, Oct 1, 2003	12.05	12.30	12.03	12.28
2857	NYSE	NJR	Tue, Sep 30, 2003	12.25	12.25	11.99	12.01
2856	NYSE	NJR	Mon, Sep 29, 2003	12.03	12.20	11.94	12.20
2855	NYSE	NJR	Fri, Sep 26, 2003	12.12	12.17	12.02	12.02
2854	NYSE	NJR	Thu, Sep 25, 2003	12.13	12.21	12.10	12.10
2853	NYSE	NJR	Wed, Sep 24, 2003	12.40	12.43	12.10	12.12
2852	NYSE	NJR	Tue, Sep 23, 2003	12.28	12.40	12.28	12.37
2851	NYSE	NJR	Mon, Sep 22, 2003	12.37	12.37	12.25	12.26
2850	NYSE	NJR	Fri, Sep 19, 2003	12.36	12.45	12.36	12.42
2849	NYSE	NJR	Thu, Sep 18, 2003	12.25	12.36	12.24	12.36
2848	NYSE	NJR	Wed, Sep 17, 2003	12.22	12.25	12.14	12.25
2847	NYSE	NJR	Tue, Sep 16, 2003	12.11	12.26	12.11	12.26
2846	NYSE	NJR	Mon, Sep 15, 2003	12.10	12.14	12.07	12.09
2845	NYSE	NJR	Fri, Sep 12, 2003	12.10	12.14	12.03	12.10
2844	NYSE	NJR	Thu, Sep 11, 2003	12.01	12.13	12.01	12.13
2843	NYSE	NJR	Wed, Sep 10, 2003	12.07	12.14	12.01	12.09
2842	NYSE	NJR	Tue, Sep 9, 2003	12.24	12.24	12.07	12.08
2841	NYSE	NJR	Mon, Sep 8, 2003	12.23	12.37	12.21	12.26
2840	NYSE	NJR	Fri, Sep 5, 2003	12.35	12.35	12.13	12.22
2839	NYSE	NJR	Thu, Sep 4, 2003	12.23	12.32	12.19	12.32
2838	NYSE	NJR	Wed, Sep 3, 2003	12.30	12.33	12.25	12.25
2837	NYSE	NJR	Tue, Sep 2, 2003	12.01	12.30	12.01	12.27
2836	NYSE	NJR	Fri, Aug 29, 2003	12.03	12.13	11.97	12.03
2835	NYSE	NJR	Thu, Aug 28, 2003	11.98	12.08	11.98	12.06
2834	NYSE	NJR	Wed, Aug 27, 2003	12.03	12.09	11.96	11.98
2833	NYSE	NJR	Tue, Aug 26, 2003	11.99	12.05	11.88	12.01
2832	NYSE	NJR	Mon, Aug 25, 2003	11.95	12.00	11.92	11.93
2831	NYSE	NJR	Fri, Aug 22, 2003	11.97	12.01	11.90	11.93
2830	NYSE	NJR	Thu, Aug 21, 2003	12.03	12.04	11.95	12.00
2829	NYSE	NJR	Wed, Aug 20, 2003	12.00	12.04	11.95	12.00
2828	NYSE	NJR	Tue, Aug 19, 2003	11.89	12.03	11.80	12.03
2827	NYSE	NJR	Mon, Aug 18, 2003	11.63	11.83	11.63	11.82
2826	NYSE	NJR	Fri, Aug 15, 2003	11.72	11.90	11.63	11.63
2825	NYSE	NJR	Thu, Aug 14, 2003	11.57	11.69	11.54	11.69
2824	NYSE	NJR	Wed, Aug 13, 2003	11.62	11.62	11.54	11.58
2823	NYSE	NJR	Tue, Aug 12, 2003	11.57	11.64	11.52	11.62
2822	NYSE	NJR	Mon, Aug 11, 2003	11.53	11.61	11.50	11.57
2821	NYSE	NJR	Fri, Aug 8, 2003	11.47	11.72	11.43	11.53
2820	NYSE	NJR	Thu, Aug 7, 2003	11.32	11.57	11.32	11.42
2819	NYSE	NJR	Wed, Aug 6, 2003	11.35	11.42	11.30	11.32
2818	NYSE	NJR	Tue, Aug 5, 2003	11.35	11.46	11.23	11.35
2817	NYSE	NJR	Mon, Aug 4, 2003	11.43	11.48	11.30	11.33
2816	NYSE	NJR	Fri, Aug 1, 2003	11.65	11.65	11.49	11.49
2815	NYSE	NJR	Thu, Jul 31, 2003	11.63	11.68	11.54	11.63
2814	NYSE	NJR	Wed, Jul 30, 2003	11.70	11.75	11.57	11.60
2813	NYSE	NJR	Tue, Jul 29, 2003	11.78	11.78	11.59	11.67
2812	NYSE	NJR	Mon, Jul 28, 2003	11.65	11.80	11.56	11.75
2811	NYSE	NJR	Fri, Jul 25, 2003	11.53	11.64	11.50	11.62
2810	NYSE	NJR	Thu, Jul 24, 2003	11.78	11.78	11.55	11.58
2809	NYSE	NJR	Wed, Jul 23, 2003	11.81	11.81	11.71	11.75
2808	NYSE	NJR	Tue, Jul 22, 2003	11.85	11.91	11.76	11.78
2807	NYSE	NJR	Mon, Jul 21, 2003	11.97	12.01	11.84	11.84
2806	NYSE	NJR	Fri, Jul 18, 2003	11.83	12.02	11.82	12.00
2805	NYSE	NJR	Thu, Jul 17, 2003	11.92	11.97	11.80	11.86
2804	NYSE	NJR	Wed, Jul 16, 2003	12.03	12.03	11.89	11.93
2803	NYSE	NJR	Tue, Jul 15, 2003	12.07	12.07	11.97	11.99
2802	NYSE	NJR	Mon, Jul 14, 2003	12.07	12.12	12.00	12.02
2801	NYSE	NJR	Fri, Jul 11, 2003	12.03	12.13	12.02	12.03
2800	NYSE	NJR	Thu, Jul 10, 2003	12.13	12.14	12.01	12.05
2799	NYSE	NJR	Wed, Jul 9, 2003	12.20	12.22	12.08	12.17
2798	NYSE	NJR	Tue, Jul 8, 2003	12.27	12.29	12.14	12.21
2797	NYSE	NJR	Mon, Jul 7, 2003	12.15	12.27	12.15	12.23
2796	NYSE	NJR	Thu, Jul 3, 2003	12.16	12.20	12.10	12.13
2795	NYSE	NJR	Wed, Jul 2, 2003	11.89	12.21	11.83	12.16
2794	NYSE	NJR	Tue, Jul 1, 2003	11.83	11.96	11.75	11.88
2793	NYSE	NJR	Mon, Jun 30, 2003	11.77	11.90	11.77	11.83
2792	NYSE	NJR	Fri, Jun 27, 2003	11.88	11.95	11.78	11.78
2791	NYSE	NJR	Thu, Jun 26, 2003	11.80	11.86	11.75	11.83
2790	NYSE	NJR	Wed, Jun 25, 2003	11.77	11.86	11.71	11.76
2789	NYSE	NJR	Tue, Jun 24, 2003	11.88	11.93	11.75	11.78
2788	NYSE	NJR	Mon, Jun 23, 2003	12.05	12.05	11.80	11.82
2787	NYSE	NJR	Fri, Jun 20, 2003	12.10	12.20	12.02	12.03
2786	NYSE	NJR	Thu, Jun 19, 2003	12.08	12.11	12.00	12.07
2785	NYSE	NJR	Wed, Jun 18, 2003	12.05	12.08	11.95	12.05
2784	NYSE	NJR	Tue, Jun 17, 2003	12.04	12.13	11.92	12.08
2783	NYSE	NJR	Mon, Jun 16, 2003	11.85	12.05	11.83	12.05
2782	NYSE	NJR	Fri, Jun 13, 2003	12.08	12.08	11.79	11.79
2781	NYSE	NJR	Thu, Jun 12, 2003	11.95	12.02	11.92	12.00
2780	NYSE	NJR	Wed, Jun 11, 2003	12.04	12.08	11.99	12.03
2779	NYSE	NJR	Tue, Jun 10, 2003	11.97	12.04	11.97	12.01
2778	NYSE	NJR	Mon, Jun 9, 2003	11.97	12.04	11.94	11.95
2777	NYSE	NJR	Fri, Jun 6, 2003	12.03	12.17	11.97	11.97
2776	NYSE	NJR	Thu, Jun 5, 2003	12.08	12.13	11.93	11.98
2775	NYSE	NJR	Wed, Jun 4, 2003	11.99	12.17	11.97	12.08
2774	NYSE	NJR	Tue, Jun 3, 2003	11.85	11.96	11.78	11.91
2773	NYSE	NJR	Mon, Jun 2, 2003	11.79	11.92	11.75	11.82
2772	NYSE	NJR	Fri, May 30, 2003	11.80	11.83	11.71	11.79
2771	NYSE	NJR	Thu, May 29, 2003	11.74	11.78	11.61	11.73
2770	NYSE	NJR	Wed, May 28, 2003	11.77	11.77	11.64	11.74
2769	NYSE	NJR	Tue, May 27, 2003	11.58	11.73	11.57	11.73
2768	NYSE	NJR	Fri, May 23, 2003	11.35	11.63	11.33	11.57
2767	NYSE	NJR	Thu, May 22, 2003	11.11	11.40	11.00	11.31
2766	NYSE	NJR	Wed, May 21, 2003	11.10	11.11	11.02	11.11
2765	NYSE	NJR	Tue, May 20, 2003	11.03	11.10	11.00	11.07
2764	NYSE	NJR	Mon, May 19, 2003	10.95	11.08	10.90	11.00
2763	NYSE	NJR	Fri, May 16, 2003	11.00	11.13	10.87	10.87
2762	NYSE	NJR	Thu, May 15, 2003	11.03	11.07	10.97	11.02
2761	NYSE	NJR	Wed, May 14, 2003	11.27	11.27	11.00	11.07
2760	NYSE	NJR	Tue, May 13, 2003	11.10	11.13	11.07	11.10
2759	NYSE	NJR	Mon, May 12, 2003	11.10	11.15	11.09	11.11
2758	NYSE	NJR	Fri, May 9, 2003	11.13	11.18	11.07	11.14
2757	NYSE	NJR	Thu, May 8, 2003	11.13	11.21	11.10	11.13
2756	NYSE	NJR	Wed, May 7, 2003	11.30	11.31	11.17	11.17
2755	NYSE	NJR	Tue, May 6, 2003	11.32	11.37	11.27	11.33
2754	NYSE	NJR	Mon, May 5, 2003	11.38	11.38	11.30	11.33
2753	NYSE	NJR	Fri, May 2, 2003	11.28	11.45	11.28	11.35
2752	NYSE	NJR	Thu, May 1, 2003	11.42	11.42	11.26	11.28
2751	NYSE	NJR	Wed, Apr 30, 2003	11.36	11.51	11.32	11.42
2750	NYSE	NJR	Tue, Apr 29, 2003	11.48	11.60	11.36	11.36
2749	NYSE	NJR	Mon, Apr 28, 2003	11.10	11.59	10.97	11.52
2748	NYSE	NJR	Fri, Apr 25, 2003	11.42	11.48	11.37	11.37
2747	NYSE	NJR	Thu, Apr 24, 2003	11.47	11.58	11.36	11.45
2746	NYSE	NJR	Wed, Apr 23, 2003	11.46	11.48	11.34	11.47
2745	NYSE	NJR	Tue, Apr 22, 2003	11.33	11.45	11.27	11.43
2744	NYSE	NJR	Mon, Apr 21, 2003	11.25	11.30	11.18	11.30
2743	NYSE	NJR	Thu, Apr 17, 2003	11.27	11.32	11.21	11.28
2742	NYSE	NJR	Wed, Apr 16, 2003	11.26	11.27	11.11	11.18
2741	NYSE	NJR	Tue, Apr 15, 2003	11.13	11.23	11.10	11.21
2740	NYSE	NJR	Mon, Apr 14, 2003	11.12	11.22	10.75	11.13
2739	NYSE	NJR	Fri, Apr 11, 2003	11.25	11.32	11.05	11.06
2738	NYSE	NJR	Thu, Apr 10, 2003	11.09	11.22	11.07	11.20
2737	NYSE	NJR	Wed, Apr 9, 2003	11.28	11.32	11.06	11.09
2736	NYSE	NJR	Tue, Apr 8, 2003	11.12	11.25	11.10	11.20
2735	NYSE	NJR	Mon, Apr 7, 2003	11.23	11.60	11.08	11.17
2734	NYSE	NJR	Fri, Apr 4, 2003	11.07	11.24	11.04	11.20
2733	NYSE	NJR	Thu, Apr 3, 2003	11.09	11.17	11.03	11.11
2732	NYSE	NJR	Wed, Apr 2, 2003	11.08	11.12	10.92	11.06
2731	NYSE	NJR	Tue, Apr 1, 2003	10.95	11.08	10.77	11.08
2730	NYSE	NJR	Mon, Mar 31, 2003	10.90	11.07	10.78	10.88
2729	NYSE	NJR	Fri, Mar 28, 2003	10.91	11.00	10.77	10.98
2728	NYSE	NJR	Thu, Mar 27, 2003	10.77	10.99	10.72	10.99
2727	NYSE	NJR	Wed, Mar 26, 2003	10.98	10.98	10.77	10.81
2726	NYSE	NJR	Tue, Mar 25, 2003	10.95	11.10	10.83	10.91
2725	NYSE	NJR	Mon, Mar 24, 2003	11.07	11.10	10.88	10.95
2724	NYSE	NJR	Fri, Mar 21, 2003	10.85	11.23	10.83	11.23
2723	NYSE	NJR	Thu, Mar 20, 2003	10.77	10.89	10.72	10.85
2722	NYSE	NJR	Wed, Mar 19, 2003	10.73	10.83	10.72	10.81
2721	NYSE	NJR	Tue, Mar 18, 2003	10.85	10.87	10.67	10.80
2720	NYSE	NJR	Mon, Mar 17, 2003	10.68	10.87	10.68	10.85
2719	NYSE	NJR	Fri, Mar 14, 2003	10.75	10.80	10.63	10.75
2718	NYSE	NJR	Thu, Mar 13, 2003	10.70	10.75	10.58	10.75
2717	NYSE	NJR	Wed, Mar 12, 2003	10.78	10.78	10.57	10.63
2716	NYSE	NJR	Tue, Mar 11, 2003	10.92	11.04	10.84	10.95
2715	NYSE	NJR	Mon, Mar 10, 2003	10.95	11.08	10.84	10.96
2714	NYSE	NJR	Fri, Mar 7, 2003	10.70	10.96	10.67	10.96
2713	NYSE	NJR	Thu, Mar 6, 2003	10.92	10.93	10.73	10.78
2712	NYSE	NJR	Wed, Mar 5, 2003	10.68	10.99	10.68	10.98
2711	NYSE	NJR	Tue, Mar 4, 2003	10.80	10.87	10.60	10.63
2710	NYSE	NJR	Mon, Mar 3, 2003	10.69	10.78	10.69	10.75
2709	NYSE	NJR	Fri, Feb 28, 2003	10.66	10.89	10.60	10.69
2708	NYSE	NJR	Thu, Feb 27, 2003	10.62	10.68	10.52	10.66
2707	NYSE	NJR	Wed, Feb 26, 2003	10.76	10.78	10.52	10.53
2706	NYSE	NJR	Tue, Feb 25, 2003	10.73	10.87	10.71	10.76
2705	NYSE	NJR	Mon, Feb 24, 2003	10.74	10.78	10.63	10.75
2704	NYSE	NJR	Fri, Feb 21, 2003	10.67	10.85	10.67	10.70
2703	NYSE	NJR	Thu, Feb 20, 2003	10.63	10.66	10.52	10.60
2702	NYSE	NJR	Wed, Feb 19, 2003	10.47	10.68	10.44	10.55
2701	NYSE	NJR	Tue, Feb 18, 2003	10.63	10.63	10.39	10.51
2700	NYSE	NJR	Fri, Feb 14, 2003	10.32	10.61	10.32	10.61
2699	NYSE	NJR	Thu, Feb 13, 2003	10.18	10.53	10.14	10.40
2698	NYSE	NJR	Wed, Feb 12, 2003	10.35	10.50	10.22	10.22
2697	NYSE	NJR	Tue, Feb 11, 2003	10.40	10.42	10.34	10.38
2696	NYSE	NJR	Mon, Feb 10, 2003	10.46	10.57	10.40	10.50
2695	NYSE	NJR	Fri, Feb 7, 2003	10.55	10.55	10.47	10.48
2694	NYSE	NJR	Thu, Feb 6, 2003	10.47	10.64	10.47	10.59
2693	NYSE	NJR	Wed, Feb 5, 2003	10.70	10.70	10.48	10.53
2692	NYSE	NJR	Tue, Feb 4, 2003	10.55	10.74	10.53	10.63
2691	NYSE	NJR	Mon, Feb 3, 2003	10.67	10.68	10.48	10.53
2690	NYSE	NJR	Fri, Jan 31, 2003	10.53	10.73	10.47	10.60
2689	NYSE	NJR	Thu, Jan 30, 2003	10.58	10.74	10.52	10.52
2688	NYSE	NJR	Wed, Jan 29, 2003	10.58	10.61	10.42	10.57
2687	NYSE	NJR	Tue, Jan 28, 2003	10.10	10.77	10.10	10.62
2686	NYSE	NJR	Mon, Jan 27, 2003	10.09	10.15	10.00	10.02
2685	NYSE	NJR	Fri, Jan 24, 2003	10.31	10.31	10.09	10.16
2684	NYSE	NJR	Thu, Jan 23, 2003	10.20	10.29	10.19	10.24
2683	NYSE	NJR	Wed, Jan 22, 2003	10.13	10.24	10.09	10.15
2682	NYSE	NJR	Tue, Jan 21, 2003	10.20	10.26	10.10	10.10
2681	NYSE	NJR	Fri, Jan 17, 2003	10.33	10.34	10.17	10.27
2680	NYSE	NJR	Thu, Jan 16, 2003	10.50	10.53	10.27	10.30
2679	NYSE	NJR	Wed, Jan 15, 2003	10.57	10.57	10.43	10.50
2678	NYSE	NJR	Tue, Jan 14, 2003	10.68	10.70	10.52	10.58
2677	NYSE	NJR	Mon, Jan 13, 2003	10.65	10.72	10.53	10.60
2676	NYSE	NJR	Fri, Jan 10, 2003	10.72	10.75	10.60	10.65
2675	NYSE	NJR	Thu, Jan 9, 2003	10.87	10.92	10.62	10.67
2674	NYSE	NJR	Wed, Jan 8, 2003	10.93	10.98	10.73	10.89
2673	NYSE	NJR	Tue, Jan 7, 2003	11.12	11.12	10.77	10.87
2672	NYSE	NJR	Mon, Jan 6, 2003	10.89	11.20	10.89	11.08
2671	NYSE	NJR	Fri, Jan 3, 2003	10.87	10.92	10.76	10.89
2670	NYSE	NJR	Thu, Jan 2, 2003	10.58	10.79	10.58	10.79
2669	NYSE	NJR	Tue, Dec 31, 2002	10.75	10.88	10.53	10.53
2668	NYSE	NJR	Mon, Dec 30, 2002	10.50	10.74	10.49	10.68
2667	NYSE	NJR	Fri, Dec 27, 2002	10.66	10.68	10.46	10.46
2666	NYSE	NJR	Thu, Dec 26, 2002	10.71	10.71	10.60	10.66
2665	NYSE	NJR	Tue, Dec 24, 2002	10.67	10.67	10.53	10.64
2664	NYSE	NJR	Mon, Dec 23, 2002	10.66	10.76	10.53	10.62
2663	NYSE	NJR	Fri, Dec 20, 2002	10.90	10.90	10.63	10.65
2662	NYSE	NJR	Thu, Dec 19, 2002	10.92	10.92	10.77	10.82
2661	NYSE	NJR	Wed, Dec 18, 2002	11.00	11.01	10.82	10.88
2660	NYSE	NJR	Tue, Dec 17, 2002	11.00	11.20	10.97	11.07
2659	NYSE	NJR	Mon, Dec 16, 2002	10.92	11.07	10.91	11.05
2658	NYSE	NJR	Fri, Dec 13, 2002	11.07	11.07	10.92	10.92
2657	NYSE	NJR	Thu, Dec 12, 2002	10.90	11.15	10.88	11.13
2656	NYSE	NJR	Wed, Dec 11, 2002	10.85	11.02	10.81	11.00
2655	NYSE	NJR	Tue, Dec 10, 2002	10.72	10.91	10.72	10.90
2654	NYSE	NJR	Mon, Dec 9, 2002	10.82	10.90	10.70	10.77
2653	NYSE	NJR	Fri, Dec 6, 2002	10.72	10.88	10.67	10.86
2652	NYSE	NJR	Thu, Dec 5, 2002	10.72	10.87	10.72	10.85
2651	NYSE	NJR	Wed, Dec 4, 2002	10.80	10.83	10.63	10.72
2650	NYSE	NJR	Tue, Dec 3, 2002	10.57	10.76	10.57	10.72
2649	NYSE	NJR	Mon, Dec 2, 2002	10.52	10.66	10.40	10.60
2648	NYSE	NJR	Fri, Nov 29, 2002	10.66	10.66	10.37	10.48
2647	NYSE	NJR	Wed, Nov 27, 2002	10.49	10.63	10.44	10.61
2646	NYSE	NJR	Tue, Nov 26, 2002	10.65	10.66	10.43	10.48
2645	NYSE	NJR	Mon, Nov 25, 2002	10.50	10.68	10.47	10.62
2644	NYSE	NJR	Fri, Nov 22, 2002	10.28	10.60	10.27	10.51
2643	NYSE	NJR	Thu, Nov 21, 2002	10.33	10.47	10.15	10.32
2642	NYSE	NJR	Wed, Nov 20, 2002	10.17	10.32	10.08	10.25
2641	NYSE	NJR	Tue, Nov 19, 2002	10.20	10.35	10.15	10.18
2640	NYSE	NJR	Mon, Nov 18, 2002	10.35	10.49	10.26	10.26
2639	NYSE	NJR	Fri, Nov 15, 2002	10.35	10.48	10.33	10.41
2638	NYSE	NJR	Thu, Nov 14, 2002	10.37	10.41	10.26	10.40
2637	NYSE	NJR	Wed, Nov 13, 2002	10.00	10.20	9.95	10.17
2636	NYSE	NJR	Tue, Nov 12, 2002	10.07	10.31	10.03	10.06
2635	NYSE	NJR	Mon, Nov 11, 2002	10.32	10.32	10.10	10.15
2634	NYSE	NJR	Fri, Nov 8, 2002	10.17	10.33	10.14	10.33
2633	NYSE	NJR	Thu, Nov 7, 2002	10.50	10.50	10.03	10.17
2632	NYSE	NJR	Wed, Nov 6, 2002	10.45	10.53	10.45	10.52
2631	NYSE	NJR	Tue, Nov 5, 2002	10.56	10.56	10.38	10.45
2630	NYSE	NJR	Mon, Nov 4, 2002	10.60	10.63	10.37	10.53
2629	NYSE	NJR	Fri, Nov 1, 2002	10.48	10.61	10.40	10.61
2628	NYSE	NJR	Thu, Oct 31, 2002	10.58	10.62	10.45	10.53
2627	NYSE	NJR	Wed, Oct 30, 2002	10.58	10.63	10.51	10.62
2626	NYSE	NJR	Tue, Oct 29, 2002	10.50	10.52	10.32	10.50
2625	NYSE	NJR	Mon, Oct 28, 2002	10.48	10.62	10.47	10.54
2624	NYSE	NJR	Fri, Oct 25, 2002	10.48	10.54	10.37	10.50
2623	NYSE	NJR	Thu, Oct 24, 2002	10.63	10.66	10.47	10.51
2622	NYSE	NJR	Wed, Oct 23, 2002	10.43	10.58	10.42	10.58
2621	NYSE	NJR	Tue, Oct 22, 2002	10.77	10.77	10.46	10.52
2620	NYSE	NJR	Mon, Oct 21, 2002	10.50	10.83	10.49	10.78
2619	NYSE	NJR	Fri, Oct 18, 2002	10.53	10.58	10.42	10.50
2618	NYSE	NJR	Thu, Oct 17, 2002	10.30	10.50	10.30	10.50
2617	NYSE	NJR	Wed, Oct 16, 2002	10.47	10.47	10.23	10.30
2616	NYSE	NJR	Tue, Oct 15, 2002	10.36	10.58	10.36	10.50
2615	NYSE	NJR	Mon, Oct 14, 2002	10.38	10.38	10.23	10.32
2614	NYSE	NJR	Fri, Oct 11, 2002	10.42	10.46	10.32	10.37
2613	NYSE	NJR	Thu, Oct 10, 2002	10.01	10.48	9.84	10.45
2612	NYSE	NJR	Wed, Oct 9, 2002	10.29	10.44	10.05	10.09
2611	NYSE	NJR	Tue, Oct 8, 2002	10.67	10.72	10.36	10.57
2610	NYSE	NJR	Mon, Oct 7, 2002	10.61	10.88	10.61	10.71
2609	NYSE	NJR	Fri, Oct 4, 2002	10.82	10.82	10.52	10.67
2608	NYSE	NJR	Thu, Oct 3, 2002	10.75	11.03	10.73	10.85
2607	NYSE	NJR	Wed, Oct 2, 2002	11.07	11.07	10.80	10.82
2606	NYSE	NJR	Tue, Oct 1, 2002	10.97	11.02	10.80	11.02
2605	NYSE	NJR	Mon, Sep 30, 2002	10.92	11.02	10.84	10.97
2604	NYSE	NJR	Fri, Sep 27, 2002	10.92	11.07	10.78	10.88
2603	NYSE	NJR	Thu, Sep 26, 2002	10.73	10.95	10.63	10.95
2602	NYSE	NJR	Wed, Sep 25, 2002	10.42	10.83	10.35	10.67
2601	NYSE	NJR	Tue, Sep 24, 2002	10.40	10.50	10.27	10.38
2600	NYSE	NJR	Mon, Sep 23, 2002	10.40	10.54	10.29	10.35
2599	NYSE	NJR	Fri, Sep 20, 2002	10.65	10.72	10.43	10.48
2598	NYSE	NJR	Thu, Sep 19, 2002	10.72	10.82	10.64	10.65
2597	NYSE	NJR	Wed, Sep 18, 2002	10.42	10.81	10.42	10.74
2596	NYSE	NJR	Tue, Sep 17, 2002	10.83	10.86	10.46	10.49
2595	NYSE	NJR	Mon, Sep 16, 2002	10.83	10.95	10.65	10.85
2594	NYSE	NJR	Fri, Sep 13, 2002	10.53	10.89	10.50	10.83
2593	NYSE	NJR	Thu, Sep 12, 2002	10.78	10.78	10.49	10.50
2592	NYSE	NJR	Wed, Sep 11, 2002	10.77	11.10	10.73	10.92
2591	NYSE	NJR	Tue, Sep 10, 2002	10.85	10.85	10.58	10.72
2590	NYSE	NJR	Mon, Sep 9, 2002	10.62	10.77	10.47	10.77
2589	NYSE	NJR	Fri, Sep 6, 2002	10.50	10.60	10.48	10.59
2588	NYSE	NJR	Thu, Sep 5, 2002	10.59	10.59	10.47	10.49
2587	NYSE	NJR	Wed, Sep 4, 2002	10.23	10.60	10.22	10.60
2586	NYSE	NJR	Tue, Sep 3, 2002	10.44	10.54	10.23	10.23
2585	NYSE	NJR	Fri, Aug 30, 2002	10.48	10.61	10.42	10.42
2584	NYSE	NJR	Thu, Aug 29, 2002	10.53	10.61	10.53	10.58
2583	NYSE	NJR	Wed, Aug 28, 2002	10.63	10.75	10.45	10.51
2582	NYSE	NJR	Tue, Aug 27, 2002	10.83	10.90	10.60	10.60
2581	NYSE	NJR	Mon, Aug 26, 2002	10.72	10.88	10.63	10.87
2580	NYSE	NJR	Fri, Aug 23, 2002	10.80	10.92	10.67	10.70
2579	NYSE	NJR	Thu, Aug 22, 2002	10.92	10.96	10.75	10.92
2578	NYSE	NJR	Wed, Aug 21, 2002	10.63	10.89	10.54	10.89
2577	NYSE	NJR	Tue, Aug 20, 2002	10.54	10.65	10.47	10.63
2576	NYSE	NJR	Mon, Aug 19, 2002	10.70	10.73	10.43	10.62
2575	NYSE	NJR	Fri, Aug 16, 2002	10.47	10.74	10.40	10.66
2574	NYSE	NJR	Thu, Aug 15, 2002	10.78	10.78	10.50	10.51
2573	NYSE	NJR	Wed, Aug 14, 2002	10.26	10.80	10.07	10.75
2572	NYSE	NJR	Tue, Aug 13, 2002	10.60	10.67	10.26	10.26
2571	NYSE	NJR	Mon, Aug 12, 2002	10.60	10.69	10.50	10.63
2570	NYSE	NJR	Fri, Aug 9, 2002	10.40	10.63	10.16	10.57
2569	NYSE	NJR	Thu, Aug 8, 2002	10.22	10.42	10.20	10.42
2568	NYSE	NJR	Wed, Aug 7, 2002	10.18	10.33	10.17	10.29
2567	NYSE	NJR	Tue, Aug 6, 2002	10.10	10.33	10.08	10.15
2566	NYSE	NJR	Mon, Aug 5, 2002	9.90	10.13	9.83	10.02
2565	NYSE	NJR	Fri, Aug 2, 2002	10.23	10.30	9.95	9.95
2564	NYSE	NJR	Thu, Aug 1, 2002	10.13	10.33	9.95	10.19
2563	NYSE	NJR	Wed, Jul 31, 2002	10.21	10.37	10.07	10.07
2562	NYSE	NJR	Tue, Jul 30, 2002	9.83	10.22	9.71	10.22
2561	NYSE	NJR	Mon, Jul 29, 2002	9.52	9.97	9.50	9.97
2560	NYSE	NJR	Fri, Jul 26, 2002	9.30	9.56	9.29	9.52
2559	NYSE	NJR	Thu, Jul 25, 2002	9.08	9.33	9.08	9.27
2558	NYSE	NJR	Wed, Jul 24, 2002	8.41	9.05	8.12	9.05
2557	NYSE	NJR	Tue, Jul 23, 2002	8.83	8.83	8.48	8.51
2556	NYSE	NJR	Mon, Jul 22, 2002	8.85	8.88	8.67	8.80
2555	NYSE	NJR	Fri, Jul 19, 2002	9.08	9.10	8.75	8.92
2554	NYSE	NJR	Thu, Jul 18, 2002	9.34	9.39	9.06	9.16
2553	NYSE	NJR	Wed, Jul 17, 2002	9.38	9.51	9.25	9.37
2552	NYSE	NJR	Tue, Jul 16, 2002	9.55	9.61	9.31	9.34
2551	NYSE	NJR	Mon, Jul 15, 2002	9.68	9.68	9.25	9.54
2550	NYSE	NJR	Fri, Jul 12, 2002	9.76	9.83	9.67	9.68
2549	NYSE	NJR	Thu, Jul 11, 2002	9.79	9.83	9.68	9.76
2548	NYSE	NJR	Wed, Jul 10, 2002	9.92	9.94	9.73	9.80
2547	NYSE	NJR	Tue, Jul 9, 2002	9.86	9.98	9.81	9.88
2546	NYSE	NJR	Mon, Jul 8, 2002	10.03	10.05	9.83	9.86
2545	NYSE	NJR	Fri, Jul 5, 2002	9.88	10.03	9.88	10.03
2544	NYSE	NJR	Wed, Jul 3, 2002	9.81	9.92	9.68	9.87
2543	NYSE	NJR	Tue, Jul 2, 2002	10.00	10.15	9.78	9.85
2542	NYSE	NJR	Mon, Jul 1, 2002	9.95	10.08	9.81	9.93
2541	NYSE	NJR	Fri, Jun 28, 2002	10.00	10.20	9.95	9.95
2540	NYSE	NJR	Thu, Jun 27, 2002	9.82	10.07	9.75	10.06
2539	NYSE	NJR	Wed, Jun 26, 2002	9.67	9.92	9.52	9.85
2538	NYSE	NJR	Tue, Jun 25, 2002	9.88	10.06	9.76	9.76
2537	NYSE	NJR	Mon, Jun 24, 2002	10.03	10.13	9.91	9.91
2536	NYSE	NJR	Fri, Jun 21, 2002	9.92	10.16	9.88	10.07
2535	NYSE	NJR	Thu, Jun 20, 2002	9.83	10.06	9.75	9.85
2534	NYSE	NJR	Wed, Jun 19, 2002	10.00	10.05	9.70	9.75
2533	NYSE	NJR	Tue, Jun 18, 2002	9.93	10.07	9.93	10.00
2532	NYSE	NJR	Mon, Jun 17, 2002	9.67	9.97	9.67	9.97
2531	NYSE	NJR	Fri, Jun 14, 2002	9.68	9.75	9.48	9.64
2530	NYSE	NJR	Thu, Jun 13, 2002	9.63	9.73	9.61	9.68
2529	NYSE	NJR	Wed, Jun 12, 2002	9.82	9.83	9.53	9.67
2528	NYSE	NJR	Tue, Jun 11, 2002	10.00	10.04	9.94	9.96
2527	NYSE	NJR	Mon, Jun 10, 2002	10.00	10.03	9.96	10.00
2526	NYSE	NJR	Fri, Jun 7, 2002	9.85	10.00	9.85	9.99
2525	NYSE	NJR	Thu, Jun 6, 2002	9.99	10.01	9.88	9.93
2524	NYSE	NJR	Wed, Jun 5, 2002	10.13	10.20	9.94	10.00
2523	NYSE	NJR	Tue, Jun 4, 2002	10.02	10.18	9.99	10.18
2522	NYSE	NJR	Mon, Jun 3, 2002	10.23	10.23	9.97	9.98
2521	NYSE	NJR	Fri, May 31, 2002	10.40	10.43	10.17	10.17
2520	NYSE	NJR	Thu, May 30, 2002	10.33	10.41	10.19	10.33
2519	NYSE	NJR	Wed, May 29, 2002	10.31	10.40	10.20	10.33
2518	NYSE	NJR	Tue, May 28, 2002	10.30	10.38	10.07	10.31
2517	NYSE	NJR	Fri, May 24, 2002	10.43	10.50	10.27	10.33
2516	NYSE	NJR	Thu, May 23, 2002	10.35	10.40	10.17	10.40
2515	NYSE	NJR	Wed, May 22, 2002	10.32	10.38	10.23	10.38
2514	NYSE	NJR	Tue, May 21, 2002	10.07	10.29	10.07	10.29
2513	NYSE	NJR	Mon, May 20, 2002	10.30	10.38	10.22	10.27
2512	NYSE	NJR	Fri, May 17, 2002	10.32	10.33	10.22	10.30
2511	NYSE	NJR	Thu, May 16, 2002	10.58	10.65	10.17	10.27
2510	NYSE	NJR	Wed, May 15, 2002	10.50	10.68	10.48	10.61
2509	NYSE	NJR	Tue, May 14, 2002	10.35	10.59	10.35	10.58
2508	NYSE	NJR	Mon, May 13, 2002	10.35	10.48	10.29	10.43
2507	NYSE	NJR	Fri, May 10, 2002	10.57	10.57	10.31	10.35
2506	NYSE	NJR	Thu, May 9, 2002	10.71	10.71	10.46	10.53
2505	NYSE	NJR	Wed, May 8, 2002	10.68	10.73	10.60	10.71
2504	NYSE	NJR	Tue, May 7, 2002	10.67	10.72	10.61	10.63
2503	NYSE	NJR	Mon, May 6, 2002	10.75	10.79	10.62	10.67
2502	NYSE	NJR	Fri, May 3, 2002	10.73	10.85	10.64	10.71
2501	NYSE	NJR	Thu, May 2, 2002	10.68	10.86	10.68	10.79
2500	NYSE	NJR	Wed, May 1, 2002	10.66	10.81	10.55	10.65
2499	NYSE	NJR	Tue, Apr 30, 2002	10.54	10.84	10.54	10.67
2498	NYSE	NJR	Mon, Apr 29, 2002	10.57	10.58	10.43	10.57
2497	NYSE	NJR	Fri, Apr 26, 2002	10.58	10.65	10.43	10.52
2496	NYSE	NJR	Thu, Apr 25, 2002	10.63	10.70	10.47	10.63
2495	NYSE	NJR	Wed, Apr 24, 2002	10.80	10.90	10.61	10.61
2494	NYSE	NJR	Tue, Apr 23, 2002	10.87	10.97	10.74	10.75
2493	NYSE	NJR	Mon, Apr 22, 2002	10.77	10.83	10.70	10.83
2492	NYSE	NJR	Fri, Apr 19, 2002	10.67	10.77	10.61	10.77
2491	NYSE	NJR	Thu, Apr 18, 2002	10.75	10.80	10.65	10.65
2490	NYSE	NJR	Wed, Apr 17, 2002	10.83	10.87	10.67	10.73
2489	NYSE	NJR	Tue, Apr 16, 2002	10.65	10.90	10.61	10.90
2488	NYSE	NJR	Mon, Apr 15, 2002	10.66	10.68	10.54	10.57
2487	NYSE	NJR	Fri, Apr 12, 2002	10.33	10.66	10.33	10.66
2486	NYSE	NJR	Thu, Apr 11, 2002	10.55	10.65	10.39	10.48
2485	NYSE	NJR	Wed, Apr 10, 2002	10.37	10.58	10.35	10.52
2484	NYSE	NJR	Tue, Apr 9, 2002	10.38	10.50	10.23	10.39
2483	NYSE	NJR	Mon, Apr 8, 2002	10.47	10.47	10.34	10.42
2482	NYSE	NJR	Fri, Apr 5, 2002	10.45	10.50	10.37	10.38
2481	NYSE	NJR	Thu, Apr 4, 2002	10.52	10.55	10.41	10.45
2480	NYSE	NJR	Wed, Apr 3, 2002	10.48	10.54	10.42	10.49
2479	NYSE	NJR	Tue, Apr 2, 2002	10.32	10.49	10.31	10.46
2478	NYSE	NJR	Mon, Apr 1, 2002	10.12	10.28	10.10	10.26
2477	NYSE	NJR	Thu, Mar 28, 2002	10.28	10.30	10.08	10.08
2476	NYSE	NJR	Wed, Mar 27, 2002	10.27	10.33	10.20	10.23
2475	NYSE	NJR	Tue, Mar 26, 2002	10.13	10.26	10.10	10.23
2474	NYSE	NJR	Mon, Mar 25, 2002	10.12	10.19	10.07	10.16
2473	NYSE	NJR	Fri, Mar 22, 2002	10.28	10.35	10.07	10.07
2472	NYSE	NJR	Thu, Mar 21, 2002	10.11	10.33	10.02	10.32
2471	NYSE	NJR	Wed, Mar 20, 2002	10.40	10.40	10.11	10.11
2470	NYSE	NJR	Tue, Mar 19, 2002	10.33	10.43	10.30	10.43
2469	NYSE	NJR	Mon, Mar 18, 2002	10.40	10.40	10.25	10.29
2468	NYSE	NJR	Fri, Mar 15, 2002	10.20	10.48	10.17	10.43
2467	NYSE	NJR	Thu, Mar 14, 2002	10.31	10.40	10.24	10.40
2466	NYSE	NJR	Wed, Mar 13, 2002	10.30	10.33	10.14	10.23
2465	NYSE	NJR	Tue, Mar 12, 2002	10.67	10.67	10.27	10.35
2464	NYSE	NJR	Mon, Mar 11, 2002	10.31	10.50	10.30	10.50
2463	NYSE	NJR	Fri, Mar 8, 2002	10.42	10.42	10.22	10.33
2462	NYSE	NJR	Thu, Mar 7, 2002	10.48	10.58	10.14	10.42
2461	NYSE	NJR	Wed, Mar 6, 2002	10.38	10.47	10.27	10.47
2460	NYSE	NJR	Tue, Mar 5, 2002	10.36	10.46	10.26	10.38
2459	NYSE	NJR	Mon, Mar 4, 2002	10.35	10.53	10.22	10.28
2458	NYSE	NJR	Fri, Mar 1, 2002	10.11	10.32	10.09	10.32
2457	NYSE	NJR	Thu, Feb 28, 2002	10.22	10.24	10.09	10.13
2456	NYSE	NJR	Wed, Feb 27, 2002	10.24	10.32	10.20	10.21
2455	NYSE	NJR	Tue, Feb 26, 2002	10.25	10.29	10.25	10.26
2454	NYSE	NJR	Mon, Feb 25, 2002	10.22	10.27	10.15	10.25
2453	NYSE	NJR	Fri, Feb 22, 2002	10.06	10.22	10.00	10.19
2452	NYSE	NJR	Thu, Feb 21, 2002	10.24	10.25	10.04	10.04
2451	NYSE	NJR	Wed, Feb 20, 2002	10.13	10.27	10.06	10.23
2450	NYSE	NJR	Tue, Feb 19, 2002	10.31	10.31	10.11	10.11
2449	NYSE	NJR	Fri, Feb 15, 2002	10.21	10.39	10.13	10.33
2448	NYSE	NJR	Thu, Feb 14, 2002	10.14	10.24	10.13	10.21
2447	NYSE	NJR	Wed, Feb 13, 2002	10.04	10.14	10.02	10.14
2446	NYSE	NJR	Tue, Feb 12, 2002	10.07	10.07	10.00	10.06
2445	NYSE	NJR	Mon, Feb 11, 2002	10.07	10.11	9.98	10.05
2444	NYSE	NJR	Fri, Feb 8, 2002	9.76	10.04	9.74	10.04
2443	NYSE	NJR	Thu, Feb 7, 2002	9.82	9.87	9.76	9.76
2442	NYSE	NJR	Wed, Feb 6, 2002	9.93	9.94	9.80	9.80
2441	NYSE	NJR	Tue, Feb 5, 2002	9.91	9.96	9.87	9.93
2440	NYSE	NJR	Mon, Feb 4, 2002	9.96	10.00	9.89	9.91
2439	NYSE	NJR	Fri, Feb 1, 2002	10.04	10.07	9.93	9.93
2438	NYSE	NJR	Thu, Jan 31, 2002	10.13	10.15	10.01	10.08
2437	NYSE	NJR	Wed, Jan 30, 2002	10.00	10.15	9.90	10.13
2436	NYSE	NJR	Tue, Jan 29, 2002	9.98	10.00	9.90	9.99
2435	NYSE	NJR	Mon, Jan 28, 2002	10.00	10.04	9.96	9.96
2434	NYSE	NJR	Fri, Jan 25, 2002	10.05	10.07	10.00	10.02
2433	NYSE	NJR	Thu, Jan 24, 2002	10.02	10.11	9.89	10.07
2432	NYSE	NJR	Wed, Jan 23, 2002	9.83	10.04	9.82	10.02
2431	NYSE	NJR	Tue, Jan 22, 2002	10.04	10.05	9.84	9.84
2430	NYSE	NJR	Fri, Jan 18, 2002	10.11	10.12	10.04	10.04
2429	NYSE	NJR	Thu, Jan 17, 2002	10.08	10.13	10.07	10.13
2428	NYSE	NJR	Wed, Jan 16, 2002	10.17	10.23	10.07	10.09
2427	NYSE	NJR	Tue, Jan 15, 2002	10.09	10.16	10.06	10.16
2426	NYSE	NJR	Mon, Jan 14, 2002	10.11	10.13	10.06	10.13
2425	NYSE	NJR	Fri, Jan 11, 2002	10.33	10.33	10.19	10.19
2424	NYSE	NJR	Thu, Jan 10, 2002	10.13	10.29	10.13	10.29
2423	NYSE	NJR	Wed, Jan 9, 2002	10.20	10.22	10.13	10.13
2422	NYSE	NJR	Tue, Jan 8, 2002	10.21	10.22	10.18	10.21
2421	NYSE	NJR	Mon, Jan 7, 2002	10.31	10.36	10.22	10.22
2420	NYSE	NJR	Fri, Jan 4, 2002	10.38	10.39	10.31	10.32
2419	NYSE	NJR	Thu, Jan 3, 2002	10.31	10.41	10.31	10.37
2418	NYSE	NJR	Wed, Jan 2, 2002	10.37	10.39	10.25	10.31
2417	NYSE	NJR	Mon, Dec 31, 2001	10.43	10.50	10.40	10.40
2416	NYSE	NJR	Fri, Dec 28, 2001	10.44	10.49	10.38	10.43
2415	NYSE	NJR	Thu, Dec 27, 2001	10.50	10.52	10.46	10.46
2414	NYSE	NJR	Wed, Dec 26, 2001	10.46	10.50	10.46	10.48
2413	NYSE	NJR	Mon, Dec 24, 2001	10.49	10.50	10.46	10.46
2412	NYSE	NJR	Fri, Dec 21, 2001	10.41	10.50	10.34	10.50
2411	NYSE	NJR	Thu, Dec 20, 2001	10.40	10.40	10.33	10.38
2410	NYSE	NJR	Wed, Dec 19, 2001	10.42	10.47	10.30	10.39
2409	NYSE	NJR	Tue, Dec 18, 2001	10.23	10.46	10.23	10.46
2408	NYSE	NJR	Mon, Dec 17, 2001	10.10	10.23	10.10	10.22
2407	NYSE	NJR	Fri, Dec 14, 2001	10.00	10.12	9.98	10.11
2406	NYSE	NJR	Thu, Dec 13, 2001	10.00	10.07	9.98	10.02
2405	NYSE	NJR	Wed, Dec 12, 2001	10.08	10.08	9.96	9.99
2404	NYSE	NJR	Tue, Dec 11, 2001	10.24	10.26	10.17	10.17
2403	NYSE	NJR	Mon, Dec 10, 2001	10.42	10.42	10.22	10.25
2402	NYSE	NJR	Fri, Dec 7, 2001	10.39	10.44	10.39	10.44
2401	NYSE	NJR	Thu, Dec 6, 2001	10.45	10.45	10.36	10.39
2400	NYSE	NJR	Wed, Dec 5, 2001	10.49	10.50	10.43	10.45
2399	NYSE	NJR	Tue, Dec 4, 2001	10.36	10.50	10.35	10.50
2398	NYSE	NJR	Mon, Dec 3, 2001	10.42	10.42	10.32	10.37
2397	NYSE	NJR	Fri, Nov 30, 2001	10.49	10.49	10.37	10.43
2396	NYSE	NJR	Thu, Nov 29, 2001	10.42	10.50	10.40	10.48
2395	NYSE	NJR	Wed, Nov 28, 2001	10.53	10.54	10.43	10.44
2394	NYSE	NJR	Tue, Nov 27, 2001	10.76	10.76	10.52	10.53
2393	NYSE	NJR	Mon, Nov 26, 2001	10.78	10.84	10.76	10.76
2392	NYSE	NJR	Fri, Nov 23, 2001	10.69	10.80	10.69	10.80
2391	NYSE	NJR	Wed, Nov 21, 2001	10.77	10.77	10.67	10.70
2390	NYSE	NJR	Tue, Nov 20, 2001	10.67	10.83	10.66	10.78
2389	NYSE	NJR	Mon, Nov 19, 2001	10.47	10.68	10.46	10.68
2388	NYSE	NJR	Fri, Nov 16, 2001	10.34	10.47	10.34	10.47
2387	NYSE	NJR	Thu, Nov 15, 2001	10.36	10.39	10.30	10.33
2386	NYSE	NJR	Wed, Nov 14, 2001	10.38	10.43	10.35	10.37
2385	NYSE	NJR	Tue, Nov 13, 2001	10.27	10.37	10.22	10.37
2384	NYSE	NJR	Mon, Nov 12, 2001	10.13	10.24	10.13	10.24
2383	NYSE	NJR	Fri, Nov 9, 2001	10.22	10.25	10.11	10.14
2382	NYSE	NJR	Thu, Nov 8, 2001	10.19	10.24	10.14	10.19
2381	NYSE	NJR	Wed, Nov 7, 2001	10.29	10.32	10.12	10.16
2380	NYSE	NJR	Tue, Nov 6, 2001	10.31	10.33	10.19	10.31
2379	NYSE	NJR	Mon, Nov 5, 2001	10.07	10.34	10.07	10.33
2378	NYSE	NJR	Fri, Nov 2, 2001	10.17	10.17	9.98	10.04
2377	NYSE	NJR	Thu, Nov 1, 2001	10.03	10.19	9.99	10.19
2376	NYSE	NJR	Wed, Oct 31, 2001	10.01	10.10	10.00	10.00
2375	NYSE	NJR	Tue, Oct 30, 2001	10.08	10.08	9.99	9.99
2374	NYSE	NJR	Mon, Oct 29, 2001	10.11	10.11	10.08	10.08
2373	NYSE	NJR	Fri, Oct 26, 2001	10.18	10.25	10.11	10.14
2372	NYSE	NJR	Thu, Oct 25, 2001	10.19	10.22	10.10	10.20
2371	NYSE	NJR	Wed, Oct 24, 2001	10.33	10.33	10.14	10.22
2370	NYSE	NJR	Tue, Oct 23, 2001	10.08	10.33	10.02	10.33
2369	NYSE	NJR	Mon, Oct 22, 2001	10.10	10.12	9.87	10.07
2368	NYSE	NJR	Fri, Oct 19, 2001	9.89	10.07	9.89	10.06
2367	NYSE	NJR	Thu, Oct 18, 2001	10.13	10.13	9.88	9.89
2366	NYSE	NJR	Wed, Oct 17, 2001	10.16	10.22	10.15	10.15
2365	NYSE	NJR	Tue, Oct 16, 2001	10.20	10.22	10.16	10.17
2364	NYSE	NJR	Mon, Oct 15, 2001	10.22	10.22	10.08	10.18
2363	NYSE	NJR	Fri, Oct 12, 2001	10.34	10.38	10.16	10.22
2362	NYSE	NJR	Thu, Oct 11, 2001	10.20	10.43	10.20	10.36
2361	NYSE	NJR	Wed, Oct 10, 2001	10.16	10.18	10.12	10.18
2360	NYSE	NJR	Tue, Oct 9, 2001	10.31	10.31	10.14	10.14
2359	NYSE	NJR	Mon, Oct 8, 2001	10.28	10.36	10.26	10.32
2358	NYSE	NJR	Fri, Oct 5, 2001	10.38	10.40	10.22	10.28
2357	NYSE	NJR	Thu, Oct 4, 2001	10.17	10.43	10.14	10.41
2356	NYSE	NJR	Wed, Oct 3, 2001	9.94	10.21	9.92	10.14
2355	NYSE	NJR	Tue, Oct 2, 2001	9.66	9.92	9.66	9.92
2354	NYSE	NJR	Mon, Oct 1, 2001	9.85	9.85	9.68	9.69
2353	NYSE	NJR	Fri, Sep 28, 2001	9.59	9.82	9.59	9.82
2352	NYSE	NJR	Thu, Sep 27, 2001	9.56	9.58	9.52	9.57
2351	NYSE	NJR	Wed, Sep 26, 2001	9.60	9.60	9.49	9.56
2350	NYSE	NJR	Tue, Sep 25, 2001	9.49	9.58	9.48	9.58
2349	NYSE	NJR	Mon, Sep 24, 2001	9.47	9.52	9.47	9.50
2348	NYSE	NJR	Fri, Sep 21, 2001	9.56	9.56	9.39	9.46
2347	NYSE	NJR	Thu, Sep 20, 2001	9.67	9.68	9.56	9.56
2346	NYSE	NJR	Wed, Sep 19, 2001	9.82	9.82	9.58	9.68
2345	NYSE	NJR	Tue, Sep 18, 2001	9.82	9.82	9.78	9.81
2344	NYSE	NJR	Mon, Sep 17, 2001	9.69	9.86	9.67	9.81
2343	NYSE	NJR	Mon, Sep 10, 2001	10.00	10.04	9.78	9.78
2342	NYSE	NJR	Fri, Sep 7, 2001	10.03	10.05	9.98	10.02
2341	NYSE	NJR	Thu, Sep 6, 2001	10.07	10.11	10.00	10.01
2340	NYSE	NJR	Wed, Sep 5, 2001	10.04	10.11	9.99	10.09
2339	NYSE	NJR	Tue, Sep 4, 2001	10.02	10.11	10.02	10.04
2338	NYSE	NJR	Fri, Aug 31, 2001	10.03	10.08	10.00	10.00
2337	NYSE	NJR	Thu, Aug 30, 2001	10.08	10.08	9.98	10.03
2336	NYSE	NJR	Wed, Aug 29, 2001	10.02	10.11	9.96	10.10
2335	NYSE	NJR	Tue, Aug 28, 2001	10.11	10.12	10.00	10.00
2334	NYSE	NJR	Mon, Aug 27, 2001	9.98	10.18	9.96	10.12
2333	NYSE	NJR	Fri, Aug 24, 2001	9.85	9.99	9.85	9.99
2332	NYSE	NJR	Thu, Aug 23, 2001	9.88	9.96	9.79	9.82
2331	NYSE	NJR	Wed, Aug 22, 2001	9.87	9.90	9.81	9.89
2330	NYSE	NJR	Tue, Aug 21, 2001	9.93	9.93	9.84	9.84
2329	NYSE	NJR	Mon, Aug 20, 2001	9.87	9.90	9.77	9.90
2328	NYSE	NJR	Fri, Aug 17, 2001	9.86	9.88	9.79	9.84
2327	NYSE	NJR	Thu, Aug 16, 2001	9.64	9.83	9.64	9.83
2326	NYSE	NJR	Wed, Aug 15, 2001	9.77	9.77	9.59	9.60
2325	NYSE	NJR	Tue, Aug 14, 2001	9.69	9.78	9.59	9.76
2324	NYSE	NJR	Mon, Aug 13, 2001	9.73	9.74	9.68	9.70
2323	NYSE	NJR	Fri, Aug 10, 2001	9.65	9.74	9.60	9.73
2322	NYSE	NJR	Thu, Aug 9, 2001	9.53	9.69	9.53	9.64
2321	NYSE	NJR	Wed, Aug 8, 2001	9.72	9.77	9.52	9.54
2320	NYSE	NJR	Tue, Aug 7, 2001	9.59	9.77	9.57	9.76
2319	NYSE	NJR	Mon, Aug 6, 2001	9.70	9.70	9.59	9.59
2318	NYSE	NJR	Fri, Aug 3, 2001	9.74	9.78	9.68	9.69
2317	NYSE	NJR	Thu, Aug 2, 2001	9.74	9.78	9.67	9.73
2316	NYSE	NJR	Wed, Aug 1, 2001	9.66	9.74	9.56	9.74
2315	NYSE	NJR	Tue, Jul 31, 2001	9.81	9.81	9.65	9.66
2314	NYSE	NJR	Mon, Jul 30, 2001	9.64	9.81	9.55	9.81
2313	NYSE	NJR	Fri, Jul 27, 2001	9.63	9.68	9.60	9.60
2312	NYSE	NJR	Thu, Jul 26, 2001	9.33	9.71	9.31	9.62
2311	NYSE	NJR	Wed, Jul 25, 2001	9.29	9.36	9.27	9.31
2310	NYSE	NJR	Tue, Jul 24, 2001	9.44	9.44	9.11	9.20
2309	NYSE	NJR	Mon, Jul 23, 2001	9.66	9.66	9.40	9.44
2308	NYSE	NJR	Fri, Jul 20, 2001	9.70	9.73	9.65	9.72
2307	NYSE	NJR	Thu, Jul 19, 2001	9.63	9.74	9.63	9.70
2306	NYSE	NJR	Wed, Jul 18, 2001	9.76	9.76	9.66	9.66
2305	NYSE	NJR	Tue, Jul 17, 2001	9.62	9.76	9.62	9.76
2304	NYSE	NJR	Mon, Jul 16, 2001	9.71	9.74	9.64	9.64
2303	NYSE	NJR	Fri, Jul 13, 2001	9.66	9.80	9.66	9.71
2302	NYSE	NJR	Thu, Jul 12, 2001	9.60	9.70	9.59	9.67
2301	NYSE	NJR	Wed, Jul 11, 2001	9.67	9.68	9.62	9.62
2300	NYSE	NJR	Tue, Jul 10, 2001	9.81	9.86	9.67	9.67
2299	NYSE	NJR	Mon, Jul 9, 2001	9.88	9.94	9.81	9.81
2298	NYSE	NJR	Fri, Jul 6, 2001	9.97	9.98	9.90	9.90
2297	NYSE	NJR	Thu, Jul 5, 2001	10.03	10.05	9.94	9.96
2296	NYSE	NJR	Tue, Jul 3, 2001	10.05	10.07	10.00	10.02
2295	NYSE	NJR	Mon, Jul 2, 2001	9.93	10.06	9.93	10.02
2294	NYSE	NJR	Fri, Jun 29, 2001	9.89	10.04	9.85	10.04
2293	NYSE	NJR	Thu, Jun 28, 2001	9.83	9.95	9.83	9.89
2292	NYSE	NJR	Wed, Jun 27, 2001	9.66	9.84	9.66	9.79
2291	NYSE	NJR	Tue, Jun 26, 2001	9.44	9.67	9.44	9.66
2290	NYSE	NJR	Mon, Jun 25, 2001	9.58	9.60	9.39	9.42
2289	NYSE	NJR	Fri, Jun 22, 2001	9.75	9.75	9.53	9.58
2288	NYSE	NJR	Thu, Jun 21, 2001	9.67	9.77	9.66	9.77
2287	NYSE	NJR	Wed, Jun 20, 2001	9.69	9.72	9.63	9.67
2286	NYSE	NJR	Tue, Jun 19, 2001	9.77	9.77	9.68	9.68
2285	NYSE	NJR	Mon, Jun 18, 2001	9.86	9.87	9.76	9.76
2284	NYSE	NJR	Fri, Jun 15, 2001	9.76	9.88	9.75	9.85
2283	NYSE	NJR	Thu, Jun 14, 2001	9.96	9.96	9.74	9.76
2282	NYSE	NJR	Wed, Jun 13, 2001	10.02	10.02	9.93	9.95
2281	NYSE	NJR	Tue, Jun 12, 2001	9.93	10.14	9.93	10.14
2280	NYSE	NJR	Mon, Jun 11, 2001	10.00	10.00	9.87	9.91
2279	NYSE	NJR	Fri, Jun 8, 2001	9.93	10.01	9.87	10.01
2278	NYSE	NJR	Thu, Jun 7, 2001	10.10	10.10	9.96	9.97
2277	NYSE	NJR	Wed, Jun 6, 2001	10.21	10.21	9.93	10.11
2276	NYSE	NJR	Tue, Jun 5, 2001	10.01	10.21	10.00	10.21
2275	NYSE	NJR	Mon, Jun 4, 2001	9.92	10.01	9.92	10.01
2274	NYSE	NJR	Fri, Jun 1, 2001	9.90	9.94	9.85	9.94
2273	NYSE	NJR	Thu, May 31, 2001	9.99	10.02	9.92	9.92
2272	NYSE	NJR	Wed, May 30, 2001	10.00	10.02	9.93	10.00
2271	NYSE	NJR	Tue, May 29, 2001	10.04	10.09	10.00	10.00
2270	NYSE	NJR	Fri, May 25, 2001	10.06	10.10	10.05	10.07
2269	NYSE	NJR	Thu, May 24, 2001	10.07	10.10	9.98	10.07
2268	NYSE	NJR	Wed, May 23, 2001	10.22	10.22	10.08	10.08
2267	NYSE	NJR	Tue, May 22, 2001	9.99	10.13	9.96	10.13
2266	NYSE	NJR	Mon, May 21, 2001	9.74	10.02	9.73	9.97
2265	NYSE	NJR	Fri, May 18, 2001	9.70	9.82	9.70	9.77
2264	NYSE	NJR	Thu, May 17, 2001	9.67	9.76	9.67	9.70
2263	NYSE	NJR	Wed, May 16, 2001	9.69	9.72	9.65	9.66
2262	NYSE	NJR	Tue, May 15, 2001	9.65	9.69	9.62	9.68
2261	NYSE	NJR	Mon, May 14, 2001	9.66	9.68	9.56	9.65
2260	NYSE	NJR	Fri, May 11, 2001	9.66	9.68	9.60	9.61
2259	NYSE	NJR	Thu, May 10, 2001	9.66	9.68	9.63	9.67
2258	NYSE	NJR	Wed, May 9, 2001	9.62	9.67	9.60	9.66
2257	NYSE	NJR	Tue, May 8, 2001	9.62	9.62	9.52	9.59
2256	NYSE	NJR	Mon, May 7, 2001	9.50	9.64	9.50	9.62
2255	NYSE	NJR	Fri, May 4, 2001	9.53	9.53	9.45	9.50
2254	NYSE	NJR	Thu, May 3, 2001	9.60	9.60	9.50	9.50
2253	NYSE	NJR	Wed, May 2, 2001	9.68	9.68	9.57	9.61
2252	NYSE	NJR	Tue, May 1, 2001	9.62	9.69	9.57	9.69
2251	NYSE	NJR	Mon, Apr 30, 2001	9.55	9.64	9.53	9.62
2250	NYSE	NJR	Fri, Apr 27, 2001	9.55	9.56	9.54	9.55
2249	NYSE	NJR	Thu, Apr 26, 2001	9.27	9.54	9.25	9.54
2248	NYSE	NJR	Wed, Apr 25, 2001	9.24	9.27	8.93	9.27
2247	NYSE	NJR	Tue, Apr 24, 2001	9.22	9.27	9.20	9.27
2246	NYSE	NJR	Mon, Apr 23, 2001	9.14	9.24	9.13	9.22
2245	NYSE	NJR	Fri, Apr 20, 2001	9.34	9.39	9.09	9.12
2244	NYSE	NJR	Thu, Apr 19, 2001	9.43	9.48	9.34	9.34
2243	NYSE	NJR	Wed, Apr 18, 2001	9.56	9.56	9.41	9.41
2242	NYSE	NJR	Tue, Apr 17, 2001	9.31	9.53	9.31	9.53
2241	NYSE	NJR	Mon, Apr 16, 2001	9.22	9.33	9.22	9.32
2240	NYSE	NJR	Thu, Apr 12, 2001	9.16	9.24	9.16	9.23
2239	NYSE	NJR	Wed, Apr 11, 2001	9.23	9.28	9.14	9.14
2238	NYSE	NJR	Tue, Apr 10, 2001	9.20	9.29	9.18	9.22
2237	NYSE	NJR	Mon, Apr 9, 2001	9.06	9.22	9.06	9.20
2236	NYSE	NJR	Fri, Apr 6, 2001	9.21	9.22	9.04	9.05
2235	NYSE	NJR	Thu, Apr 5, 2001	9.12	9.22	9.10	9.22
2234	NYSE	NJR	Wed, Apr 4, 2001	9.08	9.21	9.08	9.12
2233	NYSE	NJR	Tue, Apr 3, 2001	9.06	9.09	8.99	9.08
2232	NYSE	NJR	Mon, Apr 2, 2001	9.14	9.25	9.08	9.11
2231	NYSE	NJR	Fri, Mar 30, 2001	8.72	9.14	8.72	9.14
2230	NYSE	NJR	Thu, Mar 29, 2001	8.76	8.88	8.63	8.70
2229	NYSE	NJR	Wed, Mar 28, 2001	8.90	8.90	8.73	8.73
2228	NYSE	NJR	Tue, Mar 27, 2001	8.83	9.00	8.82	8.90
2227	NYSE	NJR	Mon, Mar 26, 2001	8.50	8.84	8.50	8.84
2226	NYSE	NJR	Fri, Mar 23, 2001	8.52	8.52	8.44	8.49
2225	NYSE	NJR	Thu, Mar 22, 2001	8.74	8.74	8.45	8.52
2224	NYSE	NJR	Wed, Mar 21, 2001	8.81	8.81	8.74	8.76
2223	NYSE	NJR	Tue, Mar 20, 2001	8.89	8.90	8.82	8.83
2222	NYSE	NJR	Mon, Mar 19, 2001	8.79	8.89	8.70	8.89
2221	NYSE	NJR	Fri, Mar 16, 2001	8.78	8.84	8.77	8.77
2220	NYSE	NJR	Thu, Mar 15, 2001	8.74	8.84	8.74	8.77
2219	NYSE	NJR	Wed, Mar 14, 2001	8.87	8.89	8.74	8.74
2218	NYSE	NJR	Tue, Mar 13, 2001	8.76	8.90	8.76	8.90
2217	NYSE	NJR	Mon, Mar 12, 2001	8.89	8.89	8.83	8.83
2216	NYSE	NJR	Fri, Mar 9, 2001	8.94	8.94	8.88	8.91
2215	NYSE	NJR	Thu, Mar 8, 2001	9.00	9.00	8.95	8.95
2214	NYSE	NJR	Wed, Mar 7, 2001	8.87	9.03	8.87	9.00
2213	NYSE	NJR	Tue, Mar 6, 2001	8.99	9.00	8.89	8.89
2212	NYSE	NJR	Mon, Mar 5, 2001	9.06	9.06	8.94	9.00
2211	NYSE	NJR	Fri, Mar 2, 2001	8.69	9.06	8.69	9.06
2210	NYSE	NJR	Thu, Mar 1, 2001	8.50	8.67	8.50	8.67
2209	NYSE	NJR	Wed, Feb 28, 2001	8.53	8.56	8.50	8.50
2208	NYSE	NJR	Tue, Feb 27, 2001	8.50	8.57	8.50	8.54
2207	NYSE	NJR	Mon, Feb 26, 2001	8.58	8.62	8.52	8.53
2206	NYSE	NJR	Fri, Feb 23, 2001	8.53	8.59	8.44	8.59
2205	NYSE	NJR	Thu, Feb 22, 2001	8.61	8.62	8.44	8.55
2204	NYSE	NJR	Wed, Feb 21, 2001	8.59	8.66	8.58	8.59
2203	NYSE	NJR	Tue, Feb 20, 2001	8.61	8.64	8.53	8.60
2202	NYSE	NJR	Fri, Feb 16, 2001	8.62	8.69	8.61	8.61
2201	NYSE	NJR	Thu, Feb 15, 2001	8.62	8.66	8.59	8.64
2200	NYSE	NJR	Wed, Feb 14, 2001	8.60	8.60	8.53	8.60
2199	NYSE	NJR	Tue, Feb 13, 2001	8.46	8.65	8.46	8.62
2198	NYSE	NJR	Mon, Feb 12, 2001	8.56	8.62	8.56	8.59
2197	NYSE	NJR	Fri, Feb 9, 2001	8.45	8.56	8.44	8.56
2196	NYSE	NJR	Thu, Feb 8, 2001	8.53	8.54	8.44	8.45
2195	NYSE	NJR	Wed, Feb 7, 2001	8.47	8.53	8.44	8.50
2194	NYSE	NJR	Tue, Feb 6, 2001	8.41	8.46	8.40	8.46
2193	NYSE	NJR	Mon, Feb 5, 2001	8.33	8.40	8.33	8.39
2192	NYSE	NJR	Fri, Feb 2, 2001	8.43	8.47	8.28	8.32
2191	NYSE	NJR	Thu, Feb 1, 2001	8.29	8.40	8.29	8.40
2190	NYSE	NJR	Wed, Jan 31, 2001	8.61	8.61	8.28	8.28
2189	NYSE	NJR	Tue, Jan 30, 2001	8.60	8.62	8.56	8.56
2188	NYSE	NJR	Mon, Jan 29, 2001	8.51	8.65	8.50	8.60
2187	NYSE	NJR	Fri, Jan 26, 2001	8.64	8.64	8.47	8.54
2186	NYSE	NJR	Thu, Jan 25, 2001	8.68	8.72	8.64	8.64
2185	NYSE	NJR	Wed, Jan 24, 2001	8.61	8.75	8.61	8.68
2184	NYSE	NJR	Tue, Jan 23, 2001	8.50	8.67	8.49	8.67
2183	NYSE	NJR	Mon, Jan 22, 2001	8.36	8.49	8.33	8.44
2182	NYSE	NJR	Fri, Jan 19, 2001	8.49	8.56	8.33	8.33
2181	NYSE	NJR	Thu, Jan 18, 2001	8.56	8.56	8.46	8.49
2180	NYSE	NJR	Wed, Jan 17, 2001	8.72	8.75	8.50	8.50
2179	NYSE	NJR	Tue, Jan 16, 2001	8.78	8.78	8.47	8.68
2178	NYSE	NJR	Fri, Jan 12, 2001	8.83	8.86	8.71	8.72
2177	NYSE	NJR	Thu, Jan 11, 2001	8.93	9.00	8.78	8.79
2176	NYSE	NJR	Wed, Jan 10, 2001	8.81	8.89	8.81	8.88
2175	NYSE	NJR	Tue, Jan 9, 2001	8.72	8.86	8.72	8.83
2174	NYSE	NJR	Mon, Jan 8, 2001	8.86	8.90	8.78	8.88
2173	NYSE	NJR	Fri, Jan 5, 2001	8.90	9.00	8.83	8.89
2172	NYSE	NJR	Thu, Jan 4, 2001	9.49	9.49	8.89	8.96
2171	NYSE	NJR	Wed, Jan 3, 2001	9.31	9.50	9.31	9.46
2170	NYSE	NJR	Tue, Jan 2, 2001	9.61	9.61	9.11	9.22
2169	NYSE	NJR	Fri, Dec 29, 2000	9.88	9.89	9.54	9.61
2168	NYSE	NJR	Thu, Dec 28, 2000	9.78	9.92	9.69	9.86
2167	NYSE	NJR	Wed, Dec 27, 2000	9.49	9.81	9.40	9.81
2166	NYSE	NJR	Tue, Dec 26, 2000	9.32	9.50	9.32	9.46
2165	NYSE	NJR	Fri, Dec 22, 2000	9.21	9.32	9.21	9.32
2164	NYSE	NJR	Thu, Dec 21, 2000	9.22	9.25	9.17	9.24
2163	NYSE	NJR	Wed, Dec 20, 2000	9.32	9.35	9.18	9.19
2162	NYSE	NJR	Tue, Dec 19, 2000	9.31	9.39	9.29	9.33
2161	NYSE	NJR	Mon, Dec 18, 2000	9.06	9.33	9.06	9.33
2160	NYSE	NJR	Fri, Dec 15, 2000	9.00	9.08	8.94	9.08
2159	NYSE	NJR	Thu, Dec 14, 2000	9.13	9.13	8.97	9.06
2158	NYSE	NJR	Wed, Dec 13, 2000	9.19	9.29	9.06	9.13
2157	NYSE	NJR	Tue, Dec 12, 2000	9.42	9.42	9.21	9.22
2156	NYSE	NJR	Mon, Dec 11, 2000	9.29	9.36	9.28	9.36
2155	NYSE	NJR	Fri, Dec 8, 2000	9.10	9.29	9.10	9.29
2154	NYSE	NJR	Thu, Dec 7, 2000	9.04	9.11	9.03	9.08
2153	NYSE	NJR	Wed, Dec 6, 2000	9.08	9.15	8.99	8.99
2152	NYSE	NJR	Tue, Dec 5, 2000	9.06	9.15	9.03	9.11
2151	NYSE	NJR	Mon, Dec 4, 2000	9.03	9.11	9.00	9.00
2150	NYSE	NJR	Fri, Dec 1, 2000	8.92	9.08	8.92	9.03
2149	NYSE	NJR	Thu, Nov 30, 2000	9.11	9.19	8.94	8.94
2148	NYSE	NJR	Wed, Nov 29, 2000	9.04	9.15	9.00	9.11
2147	NYSE	NJR	Tue, Nov 28, 2000	9.00	9.15	9.00	9.06
2146	NYSE	NJR	Mon, Nov 27, 2000	9.11	9.25	9.04	9.04
2145	NYSE	NJR	Fri, Nov 24, 2000	9.06	9.15	9.04	9.14
2144	NYSE	NJR	Wed, Nov 22, 2000	8.94	9.03	8.94	9.03
2143	NYSE	NJR	Tue, Nov 21, 2000	9.03	9.06	8.89	9.00
2142	NYSE	NJR	Mon, Nov 20, 2000	8.96	9.08	8.96	9.06
2141	NYSE	NJR	Fri, Nov 17, 2000	8.89	9.06	8.88	8.93
2140	NYSE	NJR	Thu, Nov 16, 2000	8.76	8.92	8.76	8.88
2139	NYSE	NJR	Wed, Nov 15, 2000	8.75	8.89	8.75	8.76
2138	NYSE	NJR	Tue, Nov 14, 2000	8.78	8.78	8.69	8.75
2137	NYSE	NJR	Mon, Nov 13, 2000	8.71	8.76	8.60	8.74
2136	NYSE	NJR	Fri, Nov 10, 2000	8.74	8.74	8.64	8.71
2135	NYSE	NJR	Thu, Nov 9, 2000	8.56	8.71	8.33	8.71
2134	NYSE	NJR	Wed, Nov 8, 2000	8.71	8.71	8.53	8.61
2133	NYSE	NJR	Tue, Nov 7, 2000	8.65	8.69	8.63	8.68
2132	NYSE	NJR	Mon, Nov 6, 2000	8.71	8.83	8.64	8.67
2131	NYSE	NJR	Fri, Nov 3, 2000	8.49	8.71	8.49	8.68
2130	NYSE	NJR	Thu, Nov 2, 2000	8.72	8.72	8.68	8.71
2129	NYSE	NJR	Wed, Nov 1, 2000	8.85	8.86	8.72	8.75
2128	NYSE	NJR	Tue, Oct 31, 2000	8.69	8.88	8.69	8.88
2127	NYSE	NJR	Mon, Oct 30, 2000	8.56	8.69	8.40	8.69
2126	NYSE	NJR	Fri, Oct 27, 2000	8.56	8.58	8.43	8.58
2125	NYSE	NJR	Thu, Oct 26, 2000	8.38	8.58	8.36	8.58
2124	NYSE	NJR	Wed, Oct 25, 2000	8.58	8.58	8.36	8.38
2123	NYSE	NJR	Tue, Oct 24, 2000	8.67	8.68	8.54	8.58
2122	NYSE	NJR	Mon, Oct 23, 2000	8.71	8.71	8.67	8.68
2121	NYSE	NJR	Fri, Oct 20, 2000	8.67	8.78	8.67	8.72
2120	NYSE	NJR	Thu, Oct 19, 2000	8.63	8.67	8.58	8.64
2119	NYSE	NJR	Wed, Oct 18, 2000	8.61	8.65	8.58	8.65
2118	NYSE	NJR	Tue, Oct 17, 2000	8.69	8.78	8.63	8.64
2117	NYSE	NJR	Mon, Oct 16, 2000	8.71	8.86	8.69	8.69
2116	NYSE	NJR	Fri, Oct 13, 2000	8.64	8.82	8.50	8.68
2115	NYSE	NJR	Thu, Oct 12, 2000	8.54	8.67	8.47	8.67
2114	NYSE	NJR	Wed, Oct 11, 2000	8.55	8.64	8.50	8.57
2113	NYSE	NJR	Tue, Oct 10, 2000	8.67	8.69	8.56	8.56
2112	NYSE	NJR	Mon, Oct 9, 2000	8.75	8.75	8.65	8.69
2111	NYSE	NJR	Fri, Oct 6, 2000	8.71	8.75	8.67	8.67
2110	NYSE	NJR	Thu, Oct 5, 2000	8.83	8.83	8.69	8.78
2109	NYSE	NJR	Wed, Oct 4, 2000	8.94	8.94	8.69	8.79
2108	NYSE	NJR	Tue, Oct 3, 2000	9.14	9.15	8.92	8.94
2107	NYSE	NJR	Mon, Oct 2, 2000	9.06	9.21	9.00	9.10
2106	NYSE	NJR	Fri, Sep 29, 2000	9.17	9.25	9.03	9.03
2105	NYSE	NJR	Thu, Sep 28, 2000	8.85	9.17	8.85	9.14
2104	NYSE	NJR	Wed, Sep 27, 2000	8.75	8.92	8.75	8.85
2103	NYSE	NJR	Tue, Sep 26, 2000	8.69	8.79	8.69	8.74
2102	NYSE	NJR	Mon, Sep 25, 2000	8.81	8.82	8.68	8.72
2101	NYSE	NJR	Fri, Sep 22, 2000	8.69	8.83	8.65	8.81
2100	NYSE	NJR	Thu, Sep 21, 2000	8.86	8.86	8.65	8.68
2099	NYSE	NJR	Wed, Sep 20, 2000	8.72	8.82	8.67	8.82
2098	NYSE	NJR	Tue, Sep 19, 2000	8.93	8.93	8.71	8.72
2097	NYSE	NJR	Mon, Sep 18, 2000	9.10	9.10	8.94	8.97
2096	NYSE	NJR	Fri, Sep 15, 2000	8.96	9.25	8.96	9.10
2095	NYSE	NJR	Thu, Sep 14, 2000	9.13	9.21	9.04	9.04
2094	NYSE	NJR	Wed, Sep 13, 2000	9.14	9.19	9.14	9.15
2093	NYSE	NJR	Tue, Sep 12, 2000	9.14	9.22	9.11	9.21
2092	NYSE	NJR	Mon, Sep 11, 2000	8.96	9.28	8.96	9.19
2091	NYSE	NJR	Fri, Sep 8, 2000	8.93	9.06	8.86	9.04
2090	NYSE	NJR	Thu, Sep 7, 2000	8.88	8.96	8.86	8.96
2089	NYSE	NJR	Wed, Sep 6, 2000	8.86	8.89	8.83	8.86
2088	NYSE	NJR	Tue, Sep 5, 2000	8.92	8.99	8.79	8.85
2087	NYSE	NJR	Fri, Sep 1, 2000	8.89	8.89	8.83	8.89
2086	NYSE	NJR	Thu, Aug 31, 2000	8.85	8.99	8.82	8.89
2085	NYSE	NJR	Wed, Aug 30, 2000	8.81	8.88	8.81	8.88
2084	NYSE	NJR	Tue, Aug 29, 2000	8.99	8.99	8.81	8.86
2083	NYSE	NJR	Mon, Aug 28, 2000	8.97	9.03	8.94	8.99
2082	NYSE	NJR	Fri, Aug 25, 2000	8.99	9.03	8.94	8.97
2081	NYSE	NJR	Thu, Aug 24, 2000	9.28	9.28	9.02	9.10
2080	NYSE	NJR	Wed, Aug 23, 2000	9.32	9.32	9.22	9.26
2079	NYSE	NJR	Tue, Aug 22, 2000	9.26	9.33	9.26	9.31
2078	NYSE	NJR	Mon, Aug 21, 2000	9.47	9.53	9.26	9.29
2077	NYSE	NJR	Fri, Aug 18, 2000	9.57	9.57	9.49	9.49
2076	NYSE	NJR	Thu, Aug 17, 2000	9.57	9.58	9.50	9.57
2075	NYSE	NJR	Wed, Aug 16, 2000	9.38	9.58	9.38	9.58
2074	NYSE	NJR	Tue, Aug 15, 2000	9.39	9.44	9.33	9.40
2073	NYSE	NJR	Mon, Aug 14, 2000	9.15	9.42	9.15	9.42
2072	NYSE	NJR	Fri, Aug 11, 2000	9.11	9.17	9.01	9.15
2071	NYSE	NJR	Thu, Aug 10, 2000	9.11	9.14	9.06	9.11
2070	NYSE	NJR	Wed, Aug 9, 2000	9.19	9.24	9.11	9.15
2069	NYSE	NJR	Tue, Aug 8, 2000	9.24	9.46	9.19	9.19
2068	NYSE	NJR	Mon, Aug 7, 2000	9.17	9.39	9.15	9.26
2067	NYSE	NJR	Fri, Aug 4, 2000	9.17	9.18	9.11	9.18
2066	NYSE	NJR	Thu, Aug 3, 2000	8.99	9.28	8.97	9.18
2065	NYSE	NJR	Wed, Aug 2, 2000	8.89	9.04	8.89	8.99
2064	NYSE	NJR	Tue, Aug 1, 2000	8.82	8.99	8.69	8.90
2063	NYSE	NJR	Mon, Jul 31, 2000	8.61	8.89	8.58	8.86
2062	NYSE	NJR	Fri, Jul 28, 2000	8.68	8.68	8.54	8.57
2061	NYSE	NJR	Thu, Jul 27, 2000	8.69	8.69	8.64	8.68
2060	NYSE	NJR	Wed, Jul 26, 2000	8.56	8.78	8.56	8.71
2059	NYSE	NJR	Tue, Jul 25, 2000	8.51	8.60	8.46	8.60
2058	NYSE	NJR	Mon, Jul 24, 2000	8.47	8.50	8.36	8.49
2057	NYSE	NJR	Fri, Jul 21, 2000	8.61	8.65	8.47	8.51
2056	NYSE	NJR	Thu, Jul 20, 2000	8.68	8.68	8.64	8.64
2055	NYSE	NJR	Wed, Jul 19, 2000	8.67	8.72	8.67	8.69
2054	NYSE	NJR	Tue, Jul 18, 2000	8.89	8.89	8.67	8.71
2053	NYSE	NJR	Mon, Jul 17, 2000	8.90	8.93	8.88	8.89
2052	NYSE	NJR	Fri, Jul 14, 2000	8.89	8.92	8.82	8.86
2051	NYSE	NJR	Thu, Jul 13, 2000	8.92	8.96	8.79	8.89
2050	NYSE	NJR	Wed, Jul 12, 2000	9.01	9.04	8.92	8.94
2049	NYSE	NJR	Tue, Jul 11, 2000	8.68	8.86	8.68	8.85
2048	NYSE	NJR	Mon, Jul 10, 2000	8.50	8.74	8.50	8.61
2047	NYSE	NJR	Fri, Jul 7, 2000	8.58	8.61	8.46	8.46
2046	NYSE	NJR	Thu, Jul 6, 2000	8.51	8.63	8.50	8.58
2045	NYSE	NJR	Wed, Jul 5, 2000	8.63	8.64	8.50	8.50
2044	NYSE	NJR	Mon, Jul 3, 2000	8.46	8.61	8.46	8.60
2043	NYSE	NJR	Fri, Jun 30, 2000	8.89	8.97	8.46	8.46
2042	NYSE	NJR	Thu, Jun 29, 2000	8.88	9.01	8.86	8.86
2041	NYSE	NJR	Wed, Jun 28, 2000	8.72	8.93	8.72	8.93
2040	NYSE	NJR	Tue, Jun 27, 2000	8.93	9.06	8.69	8.69
2039	NYSE	NJR	Mon, Jun 26, 2000	8.86	8.99	8.78	8.99
2038	NYSE	NJR	Fri, Jun 23, 2000	9.06	9.06	8.81	8.88
2037	NYSE	NJR	Thu, Jun 22, 2000	9.15	9.17	9.07	9.11
2036	NYSE	NJR	Wed, Jun 21, 2000	8.94	9.19	8.94	9.17
2035	NYSE	NJR	Tue, Jun 20, 2000	8.76	8.94	8.75	8.93
2034	NYSE	NJR	Mon, Jun 19, 2000	8.63	8.78	8.58	8.78
2033	NYSE	NJR	Fri, Jun 16, 2000	8.53	8.69	8.51	8.65
2032	NYSE	NJR	Thu, Jun 15, 2000	8.49	8.53	8.46	8.47
2031	NYSE	NJR	Wed, Jun 14, 2000	8.42	8.51	8.42	8.50
2030	NYSE	NJR	Tue, Jun 13, 2000	8.56	8.64	8.44	8.50
2029	NYSE	NJR	Mon, Jun 12, 2000	8.64	8.69	8.58	8.64
2028	NYSE	NJR	Fri, Jun 9, 2000	8.64	8.71	8.63	8.64
2027	NYSE	NJR	Thu, Jun 8, 2000	8.72	8.75	8.64	8.64
2026	NYSE	NJR	Wed, Jun 7, 2000	8.83	8.83	8.67	8.72
2025	NYSE	NJR	Tue, Jun 6, 2000	8.75	8.94	8.74	8.88
2024	NYSE	NJR	Mon, Jun 5, 2000	8.94	8.94	8.72	8.75
2023	NYSE	NJR	Fri, Jun 2, 2000	8.92	9.03	8.90	8.94
2022	NYSE	NJR	Thu, Jun 1, 2000	8.61	8.86	8.61	8.86
2021	NYSE	NJR	Wed, May 31, 2000	8.74	8.83	8.58	8.61
2020	NYSE	NJR	Tue, May 30, 2000	8.72	8.85	8.69	8.79
2019	NYSE	NJR	Fri, May 26, 2000	8.61	8.74	8.61	8.72
2018	NYSE	NJR	Thu, May 25, 2000	8.69	8.75	8.61	8.64
2017	NYSE	NJR	Wed, May 24, 2000	8.71	8.72	8.67	8.69
2016	NYSE	NJR	Tue, May 23, 2000	8.69	8.81	8.67	8.74
2015	NYSE	NJR	Mon, May 22, 2000	8.64	8.75	8.64	8.71
2014	NYSE	NJR	Fri, May 19, 2000	8.72	8.72	8.63	8.67
2013	NYSE	NJR	Thu, May 18, 2000	8.86	8.88	8.74	8.74
2012	NYSE	NJR	Wed, May 17, 2000	8.93	8.97	8.82	8.89
2011	NYSE	NJR	Tue, May 16, 2000	8.92	9.00	8.89	8.93
2010	NYSE	NJR	Mon, May 15, 2000	8.83	8.94	8.81	8.88
2009	NYSE	NJR	Fri, May 12, 2000	9.08	9.08	8.81	8.81
2008	NYSE	NJR	Thu, May 11, 2000	8.78	9.11	8.78	8.94
2007	NYSE	NJR	Wed, May 10, 2000	8.78	8.78	8.67	8.74
2006	NYSE	NJR	Tue, May 9, 2000	8.89	8.89	8.75	8.81
2005	NYSE	NJR	Mon, May 8, 2000	8.90	9.00	8.89	8.89
2004	NYSE	NJR	Fri, May 5, 2000	9.00	9.08	8.99	9.08
2003	NYSE	NJR	Thu, May 4, 2000	8.97	9.00	8.96	9.00
2002	NYSE	NJR	Wed, May 3, 2000	9.00	9.07	8.97	8.99
2001	NYSE	NJR	Tue, May 2, 2000	8.97	9.07	8.97	9.01
2000	NYSE	NJR	Mon, May 1, 2000	8.94	9.04	8.93	8.99
1999	NYSE	NJR	Fri, Apr 28, 2000	8.56	8.94	8.56	8.94
1998	NYSE	NJR	Thu, Apr 27, 2000	8.75	8.75	8.64	8.67
1997	NYSE	NJR	Wed, Apr 26, 2000	8.67	8.81	8.67	8.78
1996	NYSE	NJR	Tue, Apr 25, 2000	8.64	8.75	8.64	8.72
1995	NYSE	NJR	Mon, Apr 24, 2000	8.67	8.69	8.61	8.67
1994	NYSE	NJR	Thu, Apr 20, 2000	8.68	8.72	8.58	8.69
1993	NYSE	NJR	Wed, Apr 19, 2000	8.74	8.76	8.58	8.68
1992	NYSE	NJR	Tue, Apr 18, 2000	8.72	8.85	8.69	8.75
1991	NYSE	NJR	Mon, Apr 17, 2000	8.88	8.88	8.67	8.78
1990	NYSE	NJR	Fri, Apr 14, 2000	8.86	8.88	8.81	8.85
1989	NYSE	NJR	Thu, Apr 13, 2000	8.83	8.88	8.77	8.88
1988	NYSE	NJR	Wed, Apr 12, 2000	8.83	8.86	8.79	8.83
1987	NYSE	NJR	Tue, Apr 11, 2000	8.96	8.96	8.78	8.81
1986	NYSE	NJR	Mon, Apr 10, 2000	8.86	9.01	8.86	8.99
1985	NYSE	NJR	Fri, Apr 7, 2000	9.08	9.11	8.83	8.89
1984	NYSE	NJR	Thu, Apr 6, 2000	9.11	9.15	9.03	9.11
1983	NYSE	NJR	Wed, Apr 5, 2000	9.25	9.28	9.06	9.11
1982	NYSE	NJR	Tue, Apr 4, 2000	9.47	9.47	9.25	9.28
1981	NYSE	NJR	Mon, Apr 3, 2000	9.44	9.50	9.33	9.44
1980	NYSE	NJR	Fri, Mar 31, 2000	8.83	9.53	8.78	9.50
1979	NYSE	NJR	Thu, Mar 30, 2000	8.67	8.81	8.67	8.79
1978	NYSE	NJR	Wed, Mar 29, 2000	8.50	8.67	8.50	8.65
1977	NYSE	NJR	Tue, Mar 28, 2000	8.36	8.49	8.32	8.49
1976	NYSE	NJR	Mon, Mar 27, 2000	8.29	8.42	8.19	8.36
1975	NYSE	NJR	Fri, Mar 24, 2000	8.29	8.35	8.18	8.35
1974	NYSE	NJR	Thu, Mar 23, 2000	8.33	8.42	8.29	8.29
1973	NYSE	NJR	Wed, Mar 22, 2000	8.28	8.39	8.26	8.39
1972	NYSE	NJR	Tue, Mar 21, 2000	8.36	8.36	8.29	8.33
1971	NYSE	NJR	Mon, Mar 20, 2000	8.42	8.43	8.25	8.38
1970	NYSE	NJR	Fri, Mar 17, 2000	8.53	8.53	8.33	8.42
1969	NYSE	NJR	Thu, Mar 16, 2000	8.29	8.64	8.29	8.64
1968	NYSE	NJR	Wed, Mar 15, 2000	8.28	8.31	8.28	8.31
1967	NYSE	NJR	Tue, Mar 14, 2000	8.24	8.33	8.24	8.28
1966	NYSE	NJR	Mon, Mar 13, 2000	8.22	8.31	8.22	8.24
1965	NYSE	NJR	Fri, Mar 10, 2000	8.61	8.61	8.40	8.40
1964	NYSE	NJR	Thu, Mar 9, 2000	8.39	8.64	8.33	8.64
1963	NYSE	NJR	Wed, Mar 8, 2000	8.31	8.42	8.29	8.42
1962	NYSE	NJR	Tue, Mar 7, 2000	8.33	8.33	8.28	8.28
1961	NYSE	NJR	Mon, Mar 6, 2000	8.17	8.29	8.11	8.29
1960	NYSE	NJR	Fri, Mar 3, 2000	8.22	8.33	8.19	8.22
1959	NYSE	NJR	Thu, Mar 2, 2000	8.17	8.28	8.17	8.22
1958	NYSE	NJR	Wed, Mar 1, 2000	8.25	8.28	8.14	8.19
1957	NYSE	NJR	Tue, Feb 29, 2000	8.15	8.28	8.15	8.25
1956	NYSE	NJR	Mon, Feb 28, 2000	8.11	8.19	8.04	8.17
1955	NYSE	NJR	Fri, Feb 25, 2000	8.18	8.22	8.11	8.11
1954	NYSE	NJR	Thu, Feb 24, 2000	8.29	8.29	8.17	8.18
1953	NYSE	NJR	Wed, Feb 23, 2000	8.25	8.36	8.22	8.29
1952	NYSE	NJR	Tue, Feb 22, 2000	8.44	8.44	8.18	8.24
1951	NYSE	NJR	Fri, Feb 18, 2000	8.39	8.44	8.31	8.44
1950	NYSE	NJR	Thu, Feb 17, 2000	8.49	8.49	8.39	8.39
1949	NYSE	NJR	Wed, Feb 16, 2000	8.33	8.50	8.25	8.49
1948	NYSE	NJR	Tue, Feb 15, 2000	8.44	8.53	8.31	8.35
1947	NYSE	NJR	Mon, Feb 14, 2000	8.44	8.53	8.31	8.46
1946	NYSE	NJR	Fri, Feb 11, 2000	8.33	8.58	8.33	8.44
1945	NYSE	NJR	Thu, Feb 10, 2000	8.33	8.36	8.25	8.36
1944	NYSE	NJR	Wed, Feb 9, 2000	8.40	8.42	8.36	8.38
1943	NYSE	NJR	Tue, Feb 8, 2000	8.57	8.60	8.36	8.43
1942	NYSE	NJR	Mon, Feb 7, 2000	8.67	8.71	8.54	8.57
1941	NYSE	NJR	Fri, Feb 4, 2000	8.65	8.74	8.58	8.61
1940	NYSE	NJR	Thu, Feb 3, 2000	8.53	8.68	8.49	8.63
1939	NYSE	NJR	Wed, Feb 2, 2000	8.51	8.54	8.44	8.47
1938	NYSE	NJR	Tue, Feb 1, 2000	8.40	8.53	8.33	8.53
1937	NYSE	NJR	Mon, Jan 31, 2000	8.46	8.49	8.31	8.40
1936	NYSE	NJR	Fri, Jan 28, 2000	8.46	8.49	8.46	8.49
1935	NYSE	NJR	Thu, Jan 27, 2000	8.64	8.67	8.43	8.43
1934	NYSE	NJR	Wed, Jan 26, 2000	8.72	8.83	8.63	8.63
1933	NYSE	NJR	Tue, Jan 25, 2000	8.50	8.78	8.50	8.74
1932	NYSE	NJR	Mon, Jan 24, 2000	8.32	8.58	8.32	8.50
1931	NYSE	NJR	Fri, Jan 21, 2000	8.42	8.47	8.36	8.40
1930	NYSE	NJR	Thu, Jan 20, 2000	8.39	8.44	8.33	8.44
1929	NYSE	NJR	Wed, Jan 19, 2000	8.31	8.43	8.31	8.42
1928	NYSE	NJR	Tue, Jan 18, 2000	8.39	8.42	8.28	8.33
1927	NYSE	NJR	Fri, Jan 14, 2000	8.31	8.50	8.31	8.44
1926	NYSE	NJR	Thu, Jan 13, 2000	8.28	8.35	8.28	8.33
1925	NYSE	NJR	Wed, Jan 12, 2000	8.25	8.32	8.22	8.28
1924	NYSE	NJR	Tue, Jan 11, 2000	8.28	8.29	8.22	8.22
1923	NYSE	NJR	Mon, Jan 10, 2000	8.29	8.32	8.25	8.31
1922	NYSE	NJR	Fri, Jan 7, 2000	8.25	8.32	8.22	8.32
1921	NYSE	NJR	Thu, Jan 6, 2000	8.28	8.28	8.19	8.26
1920	NYSE	NJR	Wed, Jan 5, 2000	8.17	8.31	8.17	8.28
1919	NYSE	NJR	Tue, Jan 4, 2000	8.40	8.40	8.11	8.19
1918	NYSE	NJR	Mon, Jan 3, 2000	8.67	8.69	8.39	8.39
1917	NYSE	NJR	Fri, Dec 31, 1999	8.67	8.68	8.65	8.68
1916	NYSE	NJR	Thu, Dec 30, 1999	8.72	8.76	8.64	8.64
1915	NYSE	NJR	Wed, Dec 29, 1999	8.68	8.75	8.68	8.74
1914	NYSE	NJR	Tue, Dec 28, 1999	8.64	8.78	8.64	8.71
1913	NYSE	NJR	Mon, Dec 27, 1999	8.72	8.74	8.64	8.64
1912	NYSE	NJR	Thu, Dec 23, 1999	8.89	8.89	8.72	8.72
1911	NYSE	NJR	Wed, Dec 22, 1999	8.74	8.89	8.74	8.85
1910	NYSE	NJR	Tue, Dec 21, 1999	8.75	8.82	8.72	8.74
1909	NYSE	NJR	Mon, Dec 20, 1999	8.72	8.83	8.72	8.75
1908	NYSE	NJR	Fri, Dec 17, 1999	8.81	8.83	8.78	8.78
1907	NYSE	NJR	Thu, Dec 16, 1999	8.81	8.83	8.81	8.81
1906	NYSE	NJR	Wed, Dec 15, 1999	8.81	8.83	8.78	8.83
1905	NYSE	NJR	Tue, Dec 14, 1999	8.89	8.90	8.81	8.82
1904	NYSE	NJR	Mon, Dec 13, 1999	8.83	8.94	8.83	8.90
1903	NYSE	NJR	Fri, Dec 10, 1999	8.89	8.92	8.89	8.90
1902	NYSE	NJR	Thu, Dec 9, 1999	8.89	8.90	8.89	8.89
1901	NYSE	NJR	Wed, Dec 8, 1999	8.94	8.94	8.89	8.89
1900	NYSE	NJR	Tue, Dec 7, 1999	8.94	8.97	8.90	8.94
1899	NYSE	NJR	Mon, Dec 6, 1999	8.90	9.00	8.90	9.00
1898	NYSE	NJR	Fri, Dec 3, 1999	8.92	8.97	8.89	8.90
1897	NYSE	NJR	Thu, Dec 2, 1999	8.93	8.96	8.88	8.89
1896	NYSE	NJR	Wed, Dec 1, 1999	8.92	8.93	8.90	8.92
1895	NYSE	NJR	Tue, Nov 30, 1999	8.89	8.94	8.89	8.94
1894	NYSE	NJR	Mon, Nov 29, 1999	8.89	8.92	8.86	8.90
1893	NYSE	NJR	Fri, Nov 26, 1999	8.88	8.89	8.85	8.89
1892	NYSE	NJR	Wed, Nov 24, 1999	8.88	8.94	8.86	8.90
1891	NYSE	NJR	Tue, Nov 23, 1999	8.93	8.93	8.75	8.88
1890	NYSE	NJR	Mon, Nov 22, 1999	9.04	9.06	8.96	8.96
1889	NYSE	NJR	Fri, Nov 19, 1999	9.14	9.14	9.10	9.10
1888	NYSE	NJR	Thu, Nov 18, 1999	8.97	9.14	8.97	9.14
1887	NYSE	NJR	Wed, Nov 17, 1999	8.92	8.99	8.89	8.97
1886	NYSE	NJR	Tue, Nov 16, 1999	8.90	8.97	8.89	8.92
1885	NYSE	NJR	Mon, Nov 15, 1999	8.72	8.85	8.72	8.85
1884	NYSE	NJR	Fri, Nov 12, 1999	8.83	8.83	8.67	8.72
1883	NYSE	NJR	Thu, Nov 11, 1999	8.83	8.86	8.82	8.82
1882	NYSE	NJR	Wed, Nov 10, 1999	8.69	8.86	8.67	8.86
1881	NYSE	NJR	Tue, Nov 9, 1999	8.72	8.72	8.67	8.71
1880	NYSE	NJR	Mon, Nov 8, 1999	8.81	8.81	8.68	8.72
1879	NYSE	NJR	Fri, Nov 5, 1999	8.81	8.86	8.78	8.81
1878	NYSE	NJR	Thu, Nov 4, 1999	8.89	8.92	8.78	8.78
1877	NYSE	NJR	Wed, Nov 3, 1999	8.86	8.90	8.85	8.88
1876	NYSE	NJR	Tue, Nov 2, 1999	8.92	8.96	8.88	8.88
1875	NYSE	NJR	Mon, Nov 1, 1999	9.06	9.06	8.86	8.89
1874	NYSE	NJR	Fri, Oct 29, 1999	9.08	9.11	9.04	9.04
1873	NYSE	NJR	Thu, Oct 28, 1999	9.10	9.11	9.06	9.07
1872	NYSE	NJR	Wed, Oct 27, 1999	8.92	9.14	8.92	9.13
1871	NYSE	NJR	Tue, Oct 26, 1999	8.85	8.89	8.85	8.89
1870	NYSE	NJR	Mon, Oct 25, 1999	8.99	9.00	8.88	8.88
1869	NYSE	NJR	Fri, Oct 22, 1999	9.11	9.11	8.92	9.00
1868	NYSE	NJR	Thu, Oct 21, 1999	8.83	9.11	8.83	8.97
1867	NYSE	NJR	Wed, Oct 20, 1999	8.97	8.97	8.88	8.89
1866	NYSE	NJR	Tue, Oct 19, 1999	8.94	8.99	8.92	8.96
1865	NYSE	NJR	Mon, Oct 18, 1999	8.86	8.92	8.86	8.92
1864	NYSE	NJR	Fri, Oct 15, 1999	8.78	8.88	8.78	8.88
1863	NYSE	NJR	Thu, Oct 14, 1999	8.81	8.83	8.79	8.81
1862	NYSE	NJR	Wed, Oct 13, 1999	8.83	8.86	8.79	8.83
1861	NYSE	NJR	Tue, Oct 12, 1999	8.86	8.86	8.81	8.81
1860	NYSE	NJR	Mon, Oct 11, 1999	8.81	8.86	8.81	8.86
1859	NYSE	NJR	Fri, Oct 8, 1999	8.83	8.83	8.79	8.83
1858	NYSE	NJR	Thu, Oct 7, 1999	8.92	8.92	8.81	8.81
1857	NYSE	NJR	Wed, Oct 6, 1999	8.86	8.89	8.83	8.89
1856	NYSE	NJR	Tue, Oct 5, 1999	8.83	8.89	8.81	8.89
1855	NYSE	NJR	Mon, Oct 4, 1999	8.86	8.86	8.81	8.86
1854	NYSE	NJR	Fri, Oct 1, 1999	8.89	8.89	8.76	8.81
1853	NYSE	NJR	Thu, Sep 30, 1999	8.78	8.89	8.78	8.89
1852	NYSE	NJR	Wed, Sep 29, 1999	8.68	8.75	8.68	8.75
1851	NYSE	NJR	Tue, Sep 28, 1999	8.50	8.72	8.50	8.72
1850	NYSE	NJR	Mon, Sep 27, 1999	8.44	8.67	8.44	8.53
1849	NYSE	NJR	Fri, Sep 24, 1999	8.42	8.47	8.33	8.44
1848	NYSE	NJR	Thu, Sep 23, 1999	8.44	8.49	8.43	8.44
1847	NYSE	NJR	Wed, Sep 22, 1999	8.47	8.47	8.44	8.46
1846	NYSE	NJR	Tue, Sep 21, 1999	8.64	8.64	8.47	8.49
1845	NYSE	NJR	Mon, Sep 20, 1999	8.63	8.69	8.63	8.67
1844	NYSE	NJR	Fri, Sep 17, 1999	8.63	8.69	8.63	8.64
1843	NYSE	NJR	Thu, Sep 16, 1999	8.83	8.83	8.67	8.67
1842	NYSE	NJR	Wed, Sep 15, 1999	8.71	8.92	8.71	8.85
1841	NYSE	NJR	Tue, Sep 14, 1999	8.82	8.82	8.68	8.68
1840	NYSE	NJR	Mon, Sep 13, 1999	8.81	8.81	8.74	8.76
1839	NYSE	NJR	Fri, Sep 10, 1999	8.72	8.88	8.71	8.88
1838	NYSE	NJR	Thu, Sep 9, 1999	8.65	8.75	8.65	8.75
1837	NYSE	NJR	Wed, Sep 8, 1999	8.67	8.68	8.61	8.65
1836	NYSE	NJR	Tue, Sep 7, 1999	8.67	8.72	8.67	8.68
1835	NYSE	NJR	Fri, Sep 3, 1999	8.67	8.74	8.67	8.72
1834	NYSE	NJR	Thu, Sep 2, 1999	8.63	8.75	8.58	8.64
1833	NYSE	NJR	Wed, Sep 1, 1999	8.56	8.69	8.56	8.64
1832	NYSE	NJR	Tue, Aug 31, 1999	8.65	8.67	8.57	8.61
1831	NYSE	NJR	Mon, Aug 30, 1999	8.76	8.76	8.65	8.68
1830	NYSE	NJR	Fri, Aug 27, 1999	8.75	8.83	8.69	8.75
1829	NYSE	NJR	Thu, Aug 26, 1999	8.89	8.92	8.79	8.81
1828	NYSE	NJR	Wed, Aug 25, 1999	8.82	8.92	8.76	8.92
1827	NYSE	NJR	Tue, Aug 24, 1999	8.88	8.88	8.71	8.85
1826	NYSE	NJR	Mon, Aug 23, 1999	8.86	8.89	8.78	8.85
1825	NYSE	NJR	Fri, Aug 20, 1999	8.86	8.89	8.74	8.89
1824	NYSE	NJR	Thu, Aug 19, 1999	8.85	8.89	8.75	8.83
1823	NYSE	NJR	Wed, Aug 18, 1999	8.89	8.89	8.69	8.88
1822	NYSE	NJR	Tue, Aug 17, 1999	8.88	8.92	8.81	8.89
1821	NYSE	NJR	Mon, Aug 16, 1999	8.83	8.88	8.81	8.88
1820	NYSE	NJR	Fri, Aug 13, 1999	8.75	8.83	8.69	8.81
1819	NYSE	NJR	Thu, Aug 12, 1999	8.69	8.83	8.68	8.78
1818	NYSE	NJR	Wed, Aug 11, 1999	8.68	8.69	8.68	8.69
1817	NYSE	NJR	Tue, Aug 10, 1999	8.76	8.76	8.64	8.69
1816	NYSE	NJR	Mon, Aug 9, 1999	8.79	8.79	8.68	8.79
1815	NYSE	NJR	Fri, Aug 6, 1999	8.58	8.78	8.58	8.78
1814	NYSE	NJR	Thu, Aug 5, 1999	8.64	8.65	8.58	8.60
1813	NYSE	NJR	Wed, Aug 4, 1999	8.69	8.69	8.64	8.67
1812	NYSE	NJR	Tue, Aug 3, 1999	8.78	8.78	8.68	8.69
1811	NYSE	NJR	Mon, Aug 2, 1999	8.76	8.81	8.74	8.78
1810	NYSE	NJR	Fri, Jul 30, 1999	8.65	8.79	8.63	8.79
1809	NYSE	NJR	Thu, Jul 29, 1999	8.72	8.72	8.64	8.68
1808	NYSE	NJR	Wed, Jul 28, 1999	8.71	8.78	8.67	8.69
1807	NYSE	NJR	Tue, Jul 27, 1999	8.75	8.76	8.67	8.68
1806	NYSE	NJR	Mon, Jul 26, 1999	8.76	8.88	8.72	8.72
1805	NYSE	NJR	Fri, Jul 23, 1999	8.75	8.83	8.74	8.82
1804	NYSE	NJR	Thu, Jul 22, 1999	8.69	8.78	8.67	8.78
1803	NYSE	NJR	Wed, Jul 21, 1999	8.69	8.78	8.69	8.72
1802	NYSE	NJR	Tue, Jul 20, 1999	8.69	8.76	8.68	8.72
1801	NYSE	NJR	Mon, Jul 19, 1999	8.72	8.75	8.67	8.71
1800	NYSE	NJR	Fri, Jul 16, 1999	8.76	8.78	8.75	8.78
1799	NYSE	NJR	Thu, Jul 15, 1999	8.75	8.79	8.69	8.79
1798	NYSE	NJR	Wed, Jul 14, 1999	8.67	8.75	8.63	8.75
1797	NYSE	NJR	Tue, Jul 13, 1999	8.56	8.67	8.53	8.67
1796	NYSE	NJR	Mon, Jul 12, 1999	8.61	8.63	8.56	8.57
1795	NYSE	NJR	Fri, Jul 9, 1999	8.60	8.67	8.58	8.64
1794	NYSE	NJR	Thu, Jul 8, 1999	8.46	8.61	8.44	8.61
1793	NYSE	NJR	Wed, Jul 7, 1999	8.46	8.47	8.44	8.46
1792	NYSE	NJR	Tue, Jul 6, 1999	8.47	8.54	8.44	8.46
1791	NYSE	NJR	Fri, Jul 2, 1999	8.44	8.53	8.44	8.49
1790	NYSE	NJR	Thu, Jul 1, 1999	8.33	8.44	8.33	8.42
1789	NYSE	NJR	Wed, Jun 30, 1999	8.40	8.63	8.32	8.32
1788	NYSE	NJR	Tue, Jun 29, 1999	8.49	8.50	8.42	8.43
1787	NYSE	NJR	Mon, Jun 28, 1999	8.44	8.58	8.42	8.47
1786	NYSE	NJR	Fri, Jun 25, 1999	8.50	8.54	8.43	8.43
1785	NYSE	NJR	Thu, Jun 24, 1999	8.43	8.50	8.42	8.49
1784	NYSE	NJR	Wed, Jun 23, 1999	8.49	8.51	8.44	8.46
1783	NYSE	NJR	Tue, Jun 22, 1999	8.50	8.57	8.44	8.49
1782	NYSE	NJR	Mon, Jun 21, 1999	8.53	8.56	8.47	8.51
1781	NYSE	NJR	Fri, Jun 18, 1999	8.63	8.63	8.56	8.56
1780	NYSE	NJR	Thu, Jun 17, 1999	8.67	8.78	8.47	8.58
1779	NYSE	NJR	Wed, Jun 16, 1999	8.44	8.61	8.40	8.61
1778	NYSE	NJR	Tue, Jun 15, 1999	8.25	8.50	8.25	8.44
1777	NYSE	NJR	Mon, Jun 14, 1999	8.31	8.31	8.22	8.22
1776	NYSE	NJR	Fri, Jun 11, 1999	8.39	8.40	8.33	8.33
1775	NYSE	NJR	Thu, Jun 10, 1999	8.43	8.47	8.40	8.46
1774	NYSE	NJR	Wed, Jun 9, 1999	8.44	8.44	8.40	8.43
1773	NYSE	NJR	Tue, Jun 8, 1999	8.38	8.44	8.38	8.44
1772	NYSE	NJR	Mon, Jun 7, 1999	8.43	8.44	8.33	8.40
1771	NYSE	NJR	Fri, Jun 4, 1999	8.33	8.44	8.33	8.44
1770	NYSE	NJR	Thu, Jun 3, 1999	8.33	8.33	8.26	8.31
1769	NYSE	NJR	Wed, Jun 2, 1999	8.39	8.39	8.35	8.36
1768	NYSE	NJR	Tue, Jun 1, 1999	8.33	8.42	8.25	8.39
1767	NYSE	NJR	Fri, May 28, 1999	8.25	8.49	8.25	8.39
1766	NYSE	NJR	Thu, May 27, 1999	8.28	8.31	8.19	8.22
1765	NYSE	NJR	Wed, May 26, 1999	8.18	8.33	8.18	8.25
1764	NYSE	NJR	Tue, May 25, 1999	8.08	8.22	8.08	8.19
1763	NYSE	NJR	Mon, May 24, 1999	8.19	8.28	8.11	8.11
1762	NYSE	NJR	Fri, May 21, 1999	8.08	8.25	8.06	8.19
1761	NYSE	NJR	Thu, May 20, 1999	8.14	8.17	8.07	8.07
1760	NYSE	NJR	Wed, May 19, 1999	7.92	8.11	7.92	8.08
1759	NYSE	NJR	Tue, May 18, 1999	7.99	8.00	7.78	7.94
1758	NYSE	NJR	Mon, May 17, 1999	7.90	7.99	7.89	7.99
1757	NYSE	NJR	Fri, May 14, 1999	8.07	8.07	7.92	7.92
1756	NYSE	NJR	Thu, May 13, 1999	8.01	8.11	8.00	8.10
1755	NYSE	NJR	Wed, May 12, 1999	8.06	8.08	7.97	8.04
1754	NYSE	NJR	Tue, May 11, 1999	8.03	8.13	8.00	8.08
1753	NYSE	NJR	Mon, May 10, 1999	8.00	8.14	8.00	8.08
1752	NYSE	NJR	Fri, May 7, 1999	7.93	8.14	7.86	7.94
1751	NYSE	NJR	Thu, May 6, 1999	7.94	8.00	7.93	7.96
1750	NYSE	NJR	Wed, May 5, 1999	7.94	7.97	7.82	7.96
1749	NYSE	NJR	Tue, May 4, 1999	8.14	8.15	7.99	8.00
1748	NYSE	NJR	Mon, May 3, 1999	8.14	8.19	8.14	8.15
1747	NYSE	NJR	Fri, Apr 30, 1999	8.32	8.32	8.17	8.19
1746	NYSE	NJR	Thu, Apr 29, 1999	8.43	8.44	8.28	8.33
1745	NYSE	NJR	Wed, Apr 28, 1999	8.28	8.44	8.25	8.43
1744	NYSE	NJR	Tue, Apr 27, 1999	8.22	8.33	8.19	8.33
1743	NYSE	NJR	Mon, Apr 26, 1999	8.33	8.36	8.25	8.31
1742	NYSE	NJR	Fri, Apr 23, 1999	8.31	8.33	8.25	8.28
1741	NYSE	NJR	Thu, Apr 22, 1999	8.39	8.39	8.25	8.39
1740	NYSE	NJR	Wed, Apr 21, 1999	8.28	8.39	8.24	8.35
1739	NYSE	NJR	Tue, Apr 20, 1999	8.26	8.32	8.19	8.24
1738	NYSE	NJR	Mon, Apr 19, 1999	8.24	8.33	8.22	8.24
1737	NYSE	NJR	Fri, Apr 16, 1999	8.11	8.31	8.08	8.21
1736	NYSE	NJR	Thu, Apr 15, 1999	8.08	8.22	8.03	8.08
1735	NYSE	NJR	Wed, Apr 14, 1999	8.06	8.15	7.94	8.11
1734	NYSE	NJR	Tue, Apr 13, 1999	8.18	8.25	8.11	8.11
1733	NYSE	NJR	Mon, Apr 12, 1999	8.06	8.22	8.06	8.21
1732	NYSE	NJR	Fri, Apr 9, 1999	7.93	8.11	7.93	8.11
1731	NYSE	NJR	Thu, Apr 8, 1999	7.97	8.00	7.89	7.99
1730	NYSE	NJR	Wed, Apr 7, 1999	8.04	8.07	7.89	7.96
1729	NYSE	NJR	Tue, Apr 6, 1999	8.11	8.14	8.08	8.10
1728	NYSE	NJR	Mon, Apr 5, 1999	8.11	8.17	8.10	8.14
1727	NYSE	NJR	Thu, Apr 1, 1999	7.88	8.06	7.88	8.06
1726	NYSE	NJR	Wed, Mar 31, 1999	7.83	7.94	7.83	7.90
1725	NYSE	NJR	Tue, Mar 30, 1999	7.76	7.81	7.75	7.78
1724	NYSE	NJR	Mon, Mar 29, 1999	8.00	8.00	7.75	7.79
1723	NYSE	NJR	Fri, Mar 26, 1999	7.86	7.89	7.85	7.89
1722	NYSE	NJR	Thu, Mar 25, 1999	7.86	7.93	7.86	7.88
1721	NYSE	NJR	Wed, Mar 24, 1999	7.92	7.92	7.75	7.86
1720	NYSE	NJR	Tue, Mar 23, 1999	8.00	8.00	7.93	7.94
1719	NYSE	NJR	Mon, Mar 22, 1999	8.08	8.10	8.00	8.03
1718	NYSE	NJR	Fri, Mar 19, 1999	8.24	8.24	8.08	8.08
1717	NYSE	NJR	Thu, Mar 18, 1999	8.29	8.31	8.18	8.18
1716	NYSE	NJR	Wed, Mar 17, 1999	8.32	8.32	8.28	8.31
1715	NYSE	NJR	Tue, Mar 16, 1999	8.31	8.33	8.28	8.33
1714	NYSE	NJR	Mon, Mar 15, 1999	8.31	8.33	8.29	8.33
1713	NYSE	NJR	Fri, Mar 12, 1999	8.22	8.28	8.22	8.25
1712	NYSE	NJR	Thu, Mar 11, 1999	8.22	8.25	8.19	8.22
1711	NYSE	NJR	Wed, Mar 10, 1999	8.28	8.33	8.28	8.31
1710	NYSE	NJR	Tue, Mar 9, 1999	8.25	8.42	8.22	8.29
1709	NYSE	NJR	Mon, Mar 8, 1999	8.24	8.28	8.22	8.26
1708	NYSE	NJR	Fri, Mar 5, 1999	8.28	8.32	8.19	8.24
1707	NYSE	NJR	Thu, Mar 4, 1999	8.01	8.28	8.01	8.24
1706	NYSE	NJR	Wed, Mar 3, 1999	7.97	8.10	7.97	8.03
1705	NYSE	NJR	Tue, Mar 2, 1999	7.93	8.07	7.90	7.97
1704	NYSE	NJR	Mon, Mar 1, 1999	7.71	7.92	7.71	7.89
1703	NYSE	NJR	Fri, Feb 26, 1999	7.60	7.92	7.60	7.76
1702	NYSE	NJR	Thu, Feb 25, 1999	7.58	7.60	7.53	7.57
1701	NYSE	NJR	Wed, Feb 24, 1999	7.72	7.78	7.61	7.61
1700	NYSE	NJR	Tue, Feb 23, 1999	7.75	7.83	7.74	7.78
1699	NYSE	NJR	Mon, Feb 22, 1999	7.64	7.82	7.64	7.75
1698	NYSE	NJR	Fri, Feb 19, 1999	7.64	7.69	7.58	7.58
1697	NYSE	NJR	Thu, Feb 18, 1999	7.57	7.61	7.53	7.61
1696	NYSE	NJR	Wed, Feb 17, 1999	7.56	7.63	7.53	7.57
1695	NYSE	NJR	Tue, Feb 16, 1999	7.49	7.58	7.49	7.58
1694	NYSE	NJR	Fri, Feb 12, 1999	7.64	7.64	7.47	7.50
1693	NYSE	NJR	Thu, Feb 11, 1999	7.49	7.64	7.49	7.64
1692	NYSE	NJR	Wed, Feb 10, 1999	7.71	7.71	7.53	7.57
1691	NYSE	NJR	Tue, Feb 9, 1999	7.78	7.83	7.72	7.74
1690	NYSE	NJR	Mon, Feb 8, 1999	7.83	7.83	7.67	7.78
1689	NYSE	NJR	Fri, Feb 5, 1999	7.67	7.81	7.67	7.71
1688	NYSE	NJR	Thu, Feb 4, 1999	7.82	7.82	7.64	7.67
1687	NYSE	NJR	Wed, Feb 3, 1999	7.89	7.94	7.78	7.83
1686	NYSE	NJR	Tue, Feb 2, 1999	8.00	8.00	7.89	7.90
1685	NYSE	NJR	Mon, Feb 1, 1999	8.06	8.08	8.00	8.00
1684	NYSE	NJR	Fri, Jan 29, 1999	8.04	8.08	8.00	8.08
1683	NYSE	NJR	Thu, Jan 28, 1999	8.06	8.06	8.01	8.01
1682	NYSE	NJR	Wed, Jan 27, 1999	8.18	8.22	8.03	8.07
1681	NYSE	NJR	Tue, Jan 26, 1999	8.17	8.21	8.17	8.21
1680	NYSE	NJR	Mon, Jan 25, 1999	8.18	8.22	8.11	8.22
1679	NYSE	NJR	Fri, Jan 22, 1999	8.17	8.22	8.14	8.21
1678	NYSE	NJR	Thu, Jan 21, 1999	8.22	8.26	8.17	8.19
1677	NYSE	NJR	Wed, Jan 20, 1999	8.19	8.25	8.17	8.25
1676	NYSE	NJR	Tue, Jan 19, 1999	8.19	8.19	8.11	8.17
1675	NYSE	NJR	Fri, Jan 15, 1999	8.25	8.25	8.17	8.19
1674	NYSE	NJR	Thu, Jan 14, 1999	8.28	8.33	8.19	8.28
1673	NYSE	NJR	Wed, Jan 13, 1999	8.11	8.25	8.00	8.25
1672	NYSE	NJR	Tue, Jan 12, 1999	8.28	8.31	8.17	8.17
1671	NYSE	NJR	Mon, Jan 11, 1999	8.36	8.39	8.33	8.33
1670	NYSE	NJR	Fri, Jan 8, 1999	8.49	8.49	8.39	8.39
1669	NYSE	NJR	Thu, Jan 7, 1999	8.64	8.64	8.44	8.50
1668	NYSE	NJR	Wed, Jan 6, 1999	8.78	8.78	8.63	8.63
1667	NYSE	NJR	Tue, Jan 5, 1999	8.92	8.92	8.78	8.78
1666	NYSE	NJR	Mon, Jan 4, 1999	8.75	8.92	8.74	8.86
1665	NYSE	NJR	Thu, Dec 31, 1998	8.78	8.78	8.72	8.78
1664	NYSE	NJR	Wed, Dec 30, 1998	8.78	8.78	8.71	8.76
1663	NYSE	NJR	Tue, Dec 29, 1998	8.69	8.78	8.69	8.78
1662	NYSE	NJR	Mon, Dec 28, 1998	8.72	8.75	8.71	8.74
1661	NYSE	NJR	Thu, Dec 24, 1998	8.75	8.75	8.72	8.72
1660	NYSE	NJR	Wed, Dec 23, 1998	8.69	8.75	8.69	8.75
1659	NYSE	NJR	Tue, Dec 22, 1998	8.64	8.71	8.64	8.69
1658	NYSE	NJR	Mon, Dec 21, 1998	8.50	8.61	8.50	8.61
1657	NYSE	NJR	Fri, Dec 18, 1998	8.42	8.56	8.42	8.47
1656	NYSE	NJR	Thu, Dec 17, 1998	8.51	8.51	8.39	8.44
1655	NYSE	NJR	Wed, Dec 16, 1998	8.60	8.61	8.49	8.49
1654	NYSE	NJR	Tue, Dec 15, 1998	8.53	8.63	8.49	8.63
1653	NYSE	NJR	Mon, Dec 14, 1998	8.46	8.56	8.46	8.56
1652	NYSE	NJR	Fri, Dec 11, 1998	8.39	8.51	8.36	8.51
1651	NYSE	NJR	Thu, Dec 10, 1998	8.67	8.69	8.47	8.51
1650	NYSE	NJR	Wed, Dec 9, 1998	8.78	8.78	8.67	8.67
1649	NYSE	NJR	Tue, Dec 8, 1998	8.74	8.79	8.74	8.75
1648	NYSE	NJR	Mon, Dec 7, 1998	8.75	8.81	8.75	8.76
1647	NYSE	NJR	Fri, Dec 4, 1998	8.74	8.75	8.72	8.75
1646	NYSE	NJR	Thu, Dec 3, 1998	8.74	8.76	8.72	8.74
1645	NYSE	NJR	Wed, Dec 2, 1998	8.75	8.78	8.69	8.69
1644	NYSE	NJR	Tue, Dec 1, 1998	8.68	8.79	8.68	8.79
1643	NYSE	NJR	Mon, Nov 30, 1998	8.58	8.65	8.57	8.65
1642	NYSE	NJR	Wed, Nov 25, 1998	8.54	8.63	8.54	8.58
1641	NYSE	NJR	Tue, Nov 24, 1998	8.58	8.61	8.44	8.51
1640	NYSE	NJR	Mon, Nov 23, 1998	8.61	8.71	8.58	8.58
1639	NYSE	NJR	Fri, Nov 20, 1998	8.56	8.60	8.56	8.60
1638	NYSE	NJR	Thu, Nov 19, 1998	8.50	8.61	8.50	8.60
1637	NYSE	NJR	Wed, Nov 18, 1998	8.50	8.53	8.44	8.50
1636	NYSE	NJR	Tue, Nov 17, 1998	8.51	8.53	8.44	8.47
1635	NYSE	NJR	Mon, Nov 16, 1998	8.60	8.60	8.50	8.53
1634	NYSE	NJR	Fri, Nov 13, 1998	8.56	8.58	8.53	8.54
1633	NYSE	NJR	Thu, Nov 12, 1998	8.61	8.69	8.53	8.58
1632	NYSE	NJR	Wed, Nov 11, 1998	8.67	8.67	8.58	8.61
1631	NYSE	NJR	Tue, Nov 10, 1998	8.63	8.67	8.50	8.67
1630	NYSE	NJR	Mon, Nov 9, 1998	8.78	8.78	8.61	8.63
1629	NYSE	NJR	Fri, Nov 6, 1998	8.88	8.89	8.79	8.81
1628	NYSE	NJR	Thu, Nov 5, 1998	8.71	8.89	8.71	8.86
1627	NYSE	NJR	Wed, Nov 4, 1998	8.67	8.72	8.67	8.71
1626	NYSE	NJR	Tue, Nov 3, 1998	8.46	8.64	8.46	8.64
1625	NYSE	NJR	Mon, Nov 2, 1998	8.54	8.56	8.47	8.47
1624	NYSE	NJR	Fri, Oct 30, 1998	8.57	8.57	8.46	8.54
1623	NYSE	NJR	Thu, Oct 29, 1998	8.50	8.57	8.50	8.54
1622	NYSE	NJR	Wed, Oct 28, 1998	8.46	8.49	8.44	8.49
1621	NYSE	NJR	Tue, Oct 27, 1998	8.64	8.64	8.49	8.51
1620	NYSE	NJR	Mon, Oct 26, 1998	8.64	8.64	8.53	8.61
1619	NYSE	NJR	Fri, Oct 23, 1998	8.61	8.63	8.60	8.61
1618	NYSE	NJR	Thu, Oct 22, 1998	8.54	8.63	8.53	8.56
1617	NYSE	NJR	Wed, Oct 21, 1998	8.46	8.53	8.46	8.49
1616	NYSE	NJR	Tue, Oct 20, 1998	8.49	8.51	8.46	8.47
1615	NYSE	NJR	Mon, Oct 19, 1998	8.61	8.61	8.47	8.47
1614	NYSE	NJR	Fri, Oct 16, 1998	8.57	8.64	8.56	8.56
1613	NYSE	NJR	Thu, Oct 15, 1998	8.47	8.54	8.47	8.51
1612	NYSE	NJR	Wed, Oct 14, 1998	8.47	8.51	8.44	8.50
1611	NYSE	NJR	Tue, Oct 13, 1998	8.50	8.58	8.50	8.53
1610	NYSE	NJR	Mon, Oct 12, 1998	8.76	8.76	8.53	8.53
1609	NYSE	NJR	Fri, Oct 9, 1998	8.44	8.94	8.43	8.79
1608	NYSE	NJR	Thu, Oct 8, 1998	8.35	8.42	8.35	8.42
1607	NYSE	NJR	Wed, Oct 7, 1998	8.38	8.43	8.35	8.40
1606	NYSE	NJR	Tue, Oct 6, 1998	8.42	8.51	8.38	8.39
1605	NYSE	NJR	Mon, Oct 5, 1998	8.31	8.46	8.31	8.42
1604	NYSE	NJR	Fri, Oct 2, 1998	8.10	8.22	8.03	8.21
1603	NYSE	NJR	Thu, Oct 1, 1998	7.94	8.04	7.94	8.04
1602	NYSE	NJR	Wed, Sep 30, 1998	7.99	7.99	7.89	7.92
1601	NYSE	NJR	Tue, Sep 29, 1998	8.00	8.03	7.92	7.97
1600	NYSE	NJR	Mon, Sep 28, 1998	8.06	8.08	7.93	8.00
1599	NYSE	NJR	Fri, Sep 25, 1998	8.10	8.19	8.04	8.06
1598	NYSE	NJR	Thu, Sep 24, 1998	8.22	8.25	8.04	8.10
1597	NYSE	NJR	Wed, Sep 23, 1998	8.15	8.26	8.15	8.26
1596	NYSE	NJR	Tue, Sep 22, 1998	8.04	8.17	8.00	8.10
1595	NYSE	NJR	Mon, Sep 21, 1998	7.99	8.03	7.94	7.99
1594	NYSE	NJR	Fri, Sep 18, 1998	7.78	8.01	7.78	8.01
1593	NYSE	NJR	Thu, Sep 17, 1998	7.72	7.79	7.58	7.71
1592	NYSE	NJR	Wed, Sep 16, 1998	7.69	7.78	7.63	7.78
1591	NYSE	NJR	Tue, Sep 15, 1998	7.61	7.67	7.56	7.67
1590	NYSE	NJR	Mon, Sep 14, 1998	7.47	7.64	7.47	7.58
1589	NYSE	NJR	Fri, Sep 11, 1998	7.42	7.58	7.42	7.53
1588	NYSE	NJR	Thu, Sep 10, 1998	7.61	7.64	7.44	7.54
1587	NYSE	NJR	Wed, Sep 9, 1998	7.56	7.65	7.54	7.58
1586	NYSE	NJR	Tue, Sep 8, 1998	7.47	7.63	7.47	7.54
1585	NYSE	NJR	Fri, Sep 4, 1998	7.58	7.58	7.47	7.49
1584	NYSE	NJR	Thu, Sep 3, 1998	7.49	7.54	7.43	7.54
1583	NYSE	NJR	Wed, Sep 2, 1998	7.50	7.56	7.47	7.54
1582	NYSE	NJR	Tue, Sep 1, 1998	7.51	7.57	7.50	7.50
1581	NYSE	NJR	Mon, Aug 31, 1998	7.46	7.49	7.40	7.49
1580	NYSE	NJR	Fri, Aug 28, 1998	7.31	7.47	7.31	7.46
1579	NYSE	NJR	Thu, Aug 27, 1998	7.42	7.42	7.11	7.31
1578	NYSE	NJR	Wed, Aug 26, 1998	7.42	7.50	7.40	7.46
1577	NYSE	NJR	Tue, Aug 25, 1998	7.49	7.58	7.47	7.47
1576	NYSE	NJR	Mon, Aug 24, 1998	7.35	7.53	7.35	7.43
1575	NYSE	NJR	Fri, Aug 21, 1998	7.26	7.35	7.25	7.35
1574	NYSE	NJR	Thu, Aug 20, 1998	7.44	7.49	7.39	7.49
1573	NYSE	NJR	Wed, Aug 19, 1998	7.50	7.51	7.42	7.50
1572	NYSE	NJR	Tue, Aug 18, 1998	7.42	7.51	7.42	7.47
1571	NYSE	NJR	Mon, Aug 17, 1998	7.36	7.44	7.32	7.44
1570	NYSE	NJR	Fri, Aug 14, 1998	7.44	7.44	7.28	7.42
1569	NYSE	NJR	Thu, Aug 13, 1998	7.42	7.46	7.33	7.42
1568	NYSE	NJR	Wed, Aug 12, 1998	7.43	7.51	7.43	7.47
1567	NYSE	NJR	Tue, Aug 11, 1998	7.43	7.46	7.00	7.46
1566	NYSE	NJR	Mon, Aug 10, 1998	7.58	7.58	7.44	7.49
1565	NYSE	NJR	Fri, Aug 7, 1998	7.46	7.65	7.46	7.56
1564	NYSE	NJR	Thu, Aug 6, 1998	7.54	7.54	7.36	7.47
1563	NYSE	NJR	Wed, Aug 5, 1998	7.56	7.58	7.50	7.57
1562	NYSE	NJR	Tue, Aug 4, 1998	7.63	7.64	7.56	7.57
1561	NYSE	NJR	Mon, Aug 3, 1998	7.61	7.65	7.61	7.63
1560	NYSE	NJR	Fri, Jul 31, 1998	7.69	7.76	7.61	7.61
1559	NYSE	NJR	Thu, Jul 30, 1998	7.69	7.76	7.67	7.67
1558	NYSE	NJR	Wed, Jul 29, 1998	7.67	7.72	7.63	7.68
1557	NYSE	NJR	Tue, Jul 28, 1998	7.56	7.56	7.47	7.50
1556	NYSE	NJR	Mon, Jul 27, 1998	7.56	7.69	7.53	7.56
1555	NYSE	NJR	Fri, Jul 24, 1998	7.57	7.65	7.56	7.61
1554	NYSE	NJR	Thu, Jul 23, 1998	7.61	7.64	7.57	7.58
1553	NYSE	NJR	Wed, Jul 22, 1998	7.63	7.63	7.56	7.58
1552	NYSE	NJR	Tue, Jul 21, 1998	7.61	7.64	7.54	7.64
1551	NYSE	NJR	Mon, Jul 20, 1998	7.57	7.65	7.57	7.64
1550	NYSE	NJR	Fri, Jul 17, 1998	7.56	7.61	7.56	7.60
1549	NYSE	NJR	Thu, Jul 16, 1998	7.50	7.57	7.47	7.56
1548	NYSE	NJR	Wed, Jul 15, 1998	7.57	7.58	7.51	7.53
1547	NYSE	NJR	Tue, Jul 14, 1998	7.58	7.69	7.58	7.61
1546	NYSE	NJR	Mon, Jul 13, 1998	7.57	7.63	7.53	7.58
1545	NYSE	NJR	Fri, Jul 10, 1998	7.69	7.69	7.60	7.60
1544	NYSE	NJR	Thu, Jul 9, 1998	7.72	7.72	7.61	7.64
1543	NYSE	NJR	Wed, Jul 8, 1998	7.83	7.83	7.72	7.75
1542	NYSE	NJR	Tue, Jul 7, 1998	7.92	7.94	7.89	7.89
1541	NYSE	NJR	Mon, Jul 6, 1998	7.99	8.00	7.92	7.94
1540	NYSE	NJR	Thu, Jul 2, 1998	8.08	8.11	7.92	7.99
1539	NYSE	NJR	Wed, Jul 1, 1998	7.99	8.03	7.97	8.03
1538	NYSE	NJR	Tue, Jun 30, 1998	7.92	8.00	7.90	7.93
1537	NYSE	NJR	Mon, Jun 29, 1998	7.79	7.94	7.79	7.86
1536	NYSE	NJR	Fri, Jun 26, 1998	7.78	7.81	7.74	7.81
1535	NYSE	NJR	Thu, Jun 25, 1998	7.76	7.79	7.76	7.78
1534	NYSE	NJR	Wed, Jun 24, 1998	7.67	7.76	7.67	7.75
1533	NYSE	NJR	Tue, Jun 23, 1998	7.61	7.67	7.60	7.67
1532	NYSE	NJR	Mon, Jun 22, 1998	7.58	7.68	7.58	7.64
1531	NYSE	NJR	Fri, Jun 19, 1998	7.76	7.76	7.60	7.60
1530	NYSE	NJR	Thu, Jun 18, 1998	7.75	7.75	7.71	7.72
1529	NYSE	NJR	Wed, Jun 17, 1998	7.76	7.83	7.74	7.79
1528	NYSE	NJR	Tue, Jun 16, 1998	7.63	7.81	7.63	7.76
1527	NYSE	NJR	Mon, Jun 15, 1998	7.78	7.79	7.42	7.63
1526	NYSE	NJR	Fri, Jun 12, 1998	7.92	7.92	7.65	7.81
1525	NYSE	NJR	Thu, Jun 11, 1998	7.99	7.99	7.93	7.94
1524	NYSE	NJR	Wed, Jun 10, 1998	8.11	8.15	8.01	8.03
1523	NYSE	NJR	Tue, Jun 9, 1998	8.14	8.14	7.99	8.06
1522	NYSE	NJR	Mon, Jun 8, 1998	7.89	8.18	7.89	8.14
1521	NYSE	NJR	Fri, Jun 5, 1998	7.94	7.96	7.82	7.90
1520	NYSE	NJR	Thu, Jun 4, 1998	7.96	8.03	7.96	7.99
1519	NYSE	NJR	Wed, Jun 3, 1998	7.96	8.00	7.93	8.00
1518	NYSE	NJR	Tue, Jun 2, 1998	8.01	8.17	7.94	7.96
1517	NYSE	NJR	Mon, Jun 1, 1998	8.04	8.06	7.93	8.01
1516	NYSE	NJR	Fri, May 29, 1998	7.94	8.06	7.94	7.99
1515	NYSE	NJR	Thu, May 28, 1998	7.63	7.99	7.63	7.94
1514	NYSE	NJR	Wed, May 27, 1998	7.92	7.94	7.58	7.63
1513	NYSE	NJR	Tue, May 26, 1998	8.03	8.04	7.94	7.94
1512	NYSE	NJR	Fri, May 22, 1998	8.14	8.14	7.97	8.06
1511	NYSE	NJR	Thu, May 21, 1998	8.00	8.18	8.00	8.18
1510	NYSE	NJR	Wed, May 20, 1998	8.08	8.08	8.00	8.03
1509	NYSE	NJR	Tue, May 19, 1998	8.00	8.15	8.00	8.11
1508	NYSE	NJR	Mon, May 18, 1998	8.07	8.08	7.96	7.96
1507	NYSE	NJR	Fri, May 15, 1998	8.14	8.14	8.08	8.10
1506	NYSE	NJR	Thu, May 14, 1998	8.18	8.18	8.14	8.14
1505	NYSE	NJR	Wed, May 13, 1998	8.17	8.19	8.14	8.18
1504	NYSE	NJR	Tue, May 12, 1998	8.14	8.19	8.13	8.19
1503	NYSE	NJR	Mon, May 11, 1998	8.36	8.39	8.17	8.17
1502	NYSE	NJR	Fri, May 8, 1998	8.35	8.40	8.32	8.33
1501	NYSE	NJR	Thu, May 7, 1998	8.33	8.36	8.31	8.32
1500	NYSE	NJR	Wed, May 6, 1998	8.40	8.40	8.28	8.35
1499	NYSE	NJR	Tue, May 5, 1998	8.51	8.51	8.33	8.43
1498	NYSE	NJR	Mon, May 4, 1998	8.49	8.56	8.44	8.54
1497	NYSE	NJR	Fri, May 1, 1998	8.43	8.50	8.43	8.49
1496	NYSE	NJR	Thu, Apr 30, 1998	8.25	8.43	8.25	8.39
1495	NYSE	NJR	Wed, Apr 29, 1998	8.35	8.39	8.22	8.25
1494	NYSE	NJR	Tue, Apr 28, 1998	8.33	8.35	8.28	8.33
1493	NYSE	NJR	Mon, Apr 27, 1998	8.28	8.35	8.25	8.35
1492	NYSE	NJR	Fri, Apr 24, 1998	8.22	8.35	8.22	8.33
1491	NYSE	NJR	Thu, Apr 23, 1998	8.39	8.42	8.26	8.28
1490	NYSE	NJR	Wed, Apr 22, 1998	8.54	8.54	8.33	8.44
1489	NYSE	NJR	Tue, Apr 21, 1998	8.61	8.61	8.44	8.54
1488	NYSE	NJR	Mon, Apr 20, 1998	8.58	8.61	8.49	8.56
1487	NYSE	NJR	Fri, Apr 17, 1998	8.51	8.64	8.51	8.61
1486	NYSE	NJR	Thu, Apr 16, 1998	8.54	8.56	8.47	8.53
1485	NYSE	NJR	Wed, Apr 15, 1998	8.65	8.65	8.58	8.60
1484	NYSE	NJR	Tue, Apr 14, 1998	8.56	8.67	8.56	8.64
1483	NYSE	NJR	Mon, Apr 13, 1998	8.67	8.69	8.54	8.61
1482	NYSE	NJR	Thu, Apr 9, 1998	8.65	8.71	8.65	8.69
1481	NYSE	NJR	Wed, Apr 8, 1998	8.75	8.75	8.61	8.61
1480	NYSE	NJR	Tue, Apr 7, 1998	8.88	8.88	8.57	8.72
1479	NYSE	NJR	Mon, Apr 6, 1998	8.83	8.90	8.83	8.90
1478	NYSE	NJR	Fri, Apr 3, 1998	8.88	8.89	8.83	8.86
1477	NYSE	NJR	Thu, Apr 2, 1998	8.85	8.88	8.79	8.88
1476	NYSE	NJR	Wed, Apr 1, 1998	8.76	8.79	8.72	8.79
1475	NYSE	NJR	Tue, Mar 31, 1998	8.51	8.71	8.51	8.71
1474	NYSE	NJR	Mon, Mar 30, 1998	8.53	8.56	8.51	8.53
1473	NYSE	NJR	Fri, Mar 27, 1998	8.50	8.57	8.50	8.54
1472	NYSE	NJR	Thu, Mar 26, 1998	8.44	8.54	8.44	8.50
1471	NYSE	NJR	Wed, Mar 25, 1998	8.51	8.53	8.47	8.49
1470	NYSE	NJR	Tue, Mar 24, 1998	8.42	8.51	8.39	8.51
1469	NYSE	NJR	Mon, Mar 23, 1998	8.33	8.49	8.33	8.47
1468	NYSE	NJR	Fri, Mar 20, 1998	8.25	8.38	8.24	8.29
1467	NYSE	NJR	Thu, Mar 19, 1998	8.25	8.31	8.24	8.26
1466	NYSE	NJR	Wed, Mar 18, 1998	8.25	8.25	8.22	8.24
1465	NYSE	NJR	Tue, Mar 17, 1998	8.28	8.33	8.25	8.28
1464	NYSE	NJR	Mon, Mar 16, 1998	8.21	8.31	8.21	8.31
1463	NYSE	NJR	Fri, Mar 13, 1998	8.25	8.25	8.14	8.24
1462	NYSE	NJR	Thu, Mar 12, 1998	8.15	8.25	8.00	8.22
1461	NYSE	NJR	Wed, Mar 11, 1998	8.26	8.31	8.26	8.31
1460	NYSE	NJR	Tue, Mar 10, 1998	8.14	8.28	8.14	8.26
1459	NYSE	NJR	Mon, Mar 9, 1998	8.18	8.21	8.03	8.08
1458	NYSE	NJR	Fri, Mar 6, 1998	7.99	8.25	7.99	8.15
1457	NYSE	NJR	Thu, Mar 5, 1998	8.14	8.14	7.99	8.00
1456	NYSE	NJR	Wed, Mar 4, 1998	8.08	8.19	8.06	8.15
1455	NYSE	NJR	Tue, Mar 3, 1998	8.13	8.17	8.08	8.13
1454	NYSE	NJR	Mon, Mar 2, 1998	8.11	8.21	8.04	8.10
1453	NYSE	NJR	Fri, Feb 27, 1998	7.99	8.11	7.97	8.11
1452	NYSE	NJR	Thu, Feb 26, 1998	8.18	8.18	8.00	8.01
1451	NYSE	NJR	Wed, Feb 25, 1998	8.31	8.31	8.19	8.19
1450	NYSE	NJR	Tue, Feb 24, 1998	8.08	8.33	8.07	8.33
1449	NYSE	NJR	Mon, Feb 23, 1998	8.07	8.17	8.03	8.14
1448	NYSE	NJR	Fri, Feb 20, 1998	7.97	8.08	7.97	8.08
1447	NYSE	NJR	Thu, Feb 19, 1998	8.03	8.03	7.94	8.03
1446	NYSE	NJR	Wed, Feb 18, 1998	8.22	8.22	7.94	8.08
1445	NYSE	NJR	Tue, Feb 17, 1998	8.22	8.28	8.15	8.26
1444	NYSE	NJR	Fri, Feb 13, 1998	8.29	8.29	8.15	8.26
1443	NYSE	NJR	Thu, Feb 12, 1998	8.08	8.29	8.08	8.29
1442	NYSE	NJR	Wed, Feb 11, 1998	8.08	8.13	8.06	8.07
1441	NYSE	NJR	Tue, Feb 10, 1998	7.94	8.25	7.94	8.14
1440	NYSE	NJR	Mon, Feb 9, 1998	7.78	8.00	7.76	7.94
1439	NYSE	NJR	Fri, Feb 6, 1998	7.81	7.85	7.78	7.78
1438	NYSE	NJR	Thu, Feb 5, 1998	7.78	7.85	7.78	7.81
1437	NYSE	NJR	Wed, Feb 4, 1998	7.85	7.86	7.78	7.78
1436	NYSE	NJR	Tue, Feb 3, 1998	7.86	7.89	7.78	7.82
1435	NYSE	NJR	Mon, Feb 2, 1998	7.89	7.93	7.82	7.83
1434	NYSE	NJR	Fri, Jan 30, 1998	8.00	8.00	7.81	7.89
1433	NYSE	NJR	Thu, Jan 29, 1998	8.00	8.11	7.94	7.94
1432	NYSE	NJR	Wed, Jan 28, 1998	7.94	8.11	7.94	7.99
1431	NYSE	NJR	Tue, Jan 27, 1998	7.92	7.93	7.85	7.86
1430	NYSE	NJR	Mon, Jan 26, 1998	7.90	7.93	7.86	7.92
1429	NYSE	NJR	Fri, Jan 23, 1998	7.97	7.99	7.92	7.93
1428	NYSE	NJR	Thu, Jan 22, 1998	8.03	8.03	7.93	7.93
1427	NYSE	NJR	Wed, Jan 21, 1998	8.00	8.06	7.94	8.06
1426	NYSE	NJR	Tue, Jan 20, 1998	7.79	8.00	7.79	8.00
1425	NYSE	NJR	Fri, Jan 16, 1998	7.78	7.86	7.76	7.79
1424	NYSE	NJR	Thu, Jan 15, 1998	7.76	7.79	7.71	7.72
1423	NYSE	NJR	Wed, Jan 14, 1998	7.79	7.83	7.72	7.76
1422	NYSE	NJR	Tue, Jan 13, 1998	7.86	7.88	7.82	7.85
1421	NYSE	NJR	Mon, Jan 12, 1998	7.97	8.00	7.82	7.86
1420	NYSE	NJR	Fri, Jan 9, 1998	8.01	8.14	8.00	8.03
1419	NYSE	NJR	Thu, Jan 8, 1998	7.97	8.06	7.94	8.01
1418	NYSE	NJR	Wed, Jan 7, 1998	8.11	8.11	8.03	8.03
1417	NYSE	NJR	Tue, Jan 6, 1998	8.11	8.22	8.11	8.14
1416	NYSE	NJR	Mon, Jan 5, 1998	8.58	8.58	8.00	8.06
1415	NYSE	NJR	Fri, Jan 2, 1998	8.79	8.79	8.54	8.60
1414	NYSE	NJR	Wed, Dec 31, 1997	9.17	9.17	8.90	8.90
1413	NYSE	NJR	Tue, Dec 30, 1997	8.99	9.24	8.99	9.22
1412	NYSE	NJR	Mon, Dec 29, 1997	8.71	9.11	8.60	8.97
1411	NYSE	NJR	Fri, Dec 26, 1997	8.88	8.89	8.61	8.65
1410	NYSE	NJR	Wed, Dec 24, 1997	8.71	9.35	8.71	8.88
1409	NYSE	NJR	Tue, Dec 23, 1997	8.28	8.72	8.28	8.72
1408	NYSE	NJR	Mon, Dec 22, 1997	8.08	8.28	8.08	8.28
1407	NYSE	NJR	Fri, Dec 19, 1997	7.97	8.08	7.94	8.07
1406	NYSE	NJR	Thu, Dec 18, 1997	7.93	8.03	7.89	8.03
1405	NYSE	NJR	Wed, Dec 17, 1997	7.88	7.89	7.83	7.88
1404	NYSE	NJR	Tue, Dec 16, 1997	7.90	7.94	7.83	7.88
1403	NYSE	NJR	Mon, Dec 15, 1997	8.00	8.00	7.90	7.92
1402	NYSE	NJR	Fri, Dec 12, 1997	7.96	8.03	7.92	8.03
1401	NYSE	NJR	Thu, Dec 11, 1997	8.04	8.04	7.92	7.99
1400	NYSE	NJR	Wed, Dec 10, 1997	8.15	8.15	8.07	8.11
1399	NYSE	NJR	Tue, Dec 9, 1997	8.08	8.17	8.07	8.11
1398	NYSE	NJR	Mon, Dec 8, 1997	8.06	8.08	8.03	8.06
1397	NYSE	NJR	Fri, Dec 5, 1997	8.19	8.19	8.01	8.01
1396	NYSE	NJR	Thu, Dec 4, 1997	8.08	8.28	8.08	8.14
1395	NYSE	NJR	Wed, Dec 3, 1997	7.86	8.11	7.86	8.11
1394	NYSE	NJR	Tue, Dec 2, 1997	7.76	7.88	7.76	7.86
1393	NYSE	NJR	Mon, Dec 1, 1997	7.68	7.74	7.68	7.71
1392	NYSE	NJR	Fri, Nov 28, 1997	7.72	7.75	7.71	7.74
1391	NYSE	NJR	Wed, Nov 26, 1997	7.47	7.74	7.46	7.71
1390	NYSE	NJR	Tue, Nov 25, 1997	7.56	7.67	7.50	7.50
1389	NYSE	NJR	Mon, Nov 24, 1997	7.58	7.61	7.53	7.57
1388	NYSE	NJR	Fri, Nov 21, 1997	7.63	7.67	7.51	7.56
1387	NYSE	NJR	Thu, Nov 20, 1997	7.42	7.57	7.42	7.57
1386	NYSE	NJR	Wed, Nov 19, 1997	7.38	7.43	7.35	7.43
1385	NYSE	NJR	Tue, Nov 18, 1997	7.46	7.46	7.38	7.42
1384	NYSE	NJR	Mon, Nov 17, 1997	7.24	7.53	7.24	7.46
1383	NYSE	NJR	Fri, Nov 14, 1997	7.17	7.19	7.14	7.18
1382	NYSE	NJR	Thu, Nov 13, 1997	7.22	7.28	7.17	7.17
1381	NYSE	NJR	Wed, Nov 12, 1997	7.26	7.29	7.24	7.25
1380	NYSE	NJR	Tue, Nov 11, 1997	7.39	7.39	7.26	7.32
1379	NYSE	NJR	Mon, Nov 10, 1997	7.35	7.42	7.33	7.42
1378	NYSE	NJR	Fri, Nov 7, 1997	7.21	7.38	7.19	7.36
1377	NYSE	NJR	Thu, Nov 6, 1997	7.14	7.26	7.13	7.26
1376	NYSE	NJR	Wed, Nov 5, 1997	7.14	7.18	7.13	7.14
1375	NYSE	NJR	Tue, Nov 4, 1997	7.15	7.18	7.15	7.17
1374	NYSE	NJR	Mon, Nov 3, 1997	7.19	7.21	7.07	7.10
1373	NYSE	NJR	Fri, Oct 31, 1997	7.28	7.29	7.18	7.19
1372	NYSE	NJR	Thu, Oct 30, 1997	7.26	7.29	7.25	7.29
1371	NYSE	NJR	Wed, Oct 29, 1997	7.15	7.33	7.15	7.29
1370	NYSE	NJR	Tue, Oct 28, 1997	7.18	7.18	7.04	7.10
1369	NYSE	NJR	Mon, Oct 27, 1997	7.44	7.46	7.24	7.24
1368	NYSE	NJR	Fri, Oct 24, 1997	7.35	7.49	7.35	7.47
1367	NYSE	NJR	Thu, Oct 23, 1997	7.47	7.47	7.35	7.38
1366	NYSE	NJR	Wed, Oct 22, 1997	7.46	7.53	7.46	7.47
1365	NYSE	NJR	Tue, Oct 21, 1997	7.43	7.49	7.43	7.46
1364	NYSE	NJR	Mon, Oct 20, 1997	7.29	7.42	7.29	7.38
1363	NYSE	NJR	Fri, Oct 17, 1997	7.38	7.40	7.19	7.29
1362	NYSE	NJR	Thu, Oct 16, 1997	7.42	7.49	7.39	7.43
1361	NYSE	NJR	Wed, Oct 15, 1997	7.44	7.50	7.42	7.47
1360	NYSE	NJR	Tue, Oct 14, 1997	7.35	7.49	7.35	7.46
1359	NYSE	NJR	Mon, Oct 13, 1997	7.42	7.42	7.33	7.38
1358	NYSE	NJR	Fri, Oct 10, 1997	7.33	7.38	7.32	7.36
1357	NYSE	NJR	Thu, Oct 9, 1997	7.40	7.40	7.29	7.35
1356	NYSE	NJR	Wed, Oct 8, 1997	7.49	7.49	7.36	7.40
1355	NYSE	NJR	Tue, Oct 7, 1997	7.47	7.54	7.47	7.54
1354	NYSE	NJR	Mon, Oct 6, 1997	7.33	7.50	7.28	7.47
1353	NYSE	NJR	Fri, Oct 3, 1997	7.35	7.43	7.35	7.35
1352	NYSE	NJR	Thu, Oct 2, 1997	7.22	7.33	7.21	7.33
1351	NYSE	NJR	Wed, Oct 1, 1997	7.19	7.19	7.13	7.18
1350	NYSE	NJR	Tue, Sep 30, 1997	7.17	7.19	7.13	7.19
1349	NYSE	NJR	Mon, Sep 29, 1997	7.24	7.25	7.11	7.11
1348	NYSE	NJR	Fri, Sep 26, 1997	7.28	7.28	7.24	7.24
1347	NYSE	NJR	Thu, Sep 25, 1997	7.29	7.29	7.22	7.24
1346	NYSE	NJR	Wed, Sep 24, 1997	7.18	7.31	7.18	7.31
1345	NYSE	NJR	Tue, Sep 23, 1997	6.96	7.19	6.96	7.19
1344	NYSE	NJR	Mon, Sep 22, 1997	7.11	7.15	6.96	6.96
1343	NYSE	NJR	Fri, Sep 19, 1997	7.14	7.22	7.14	7.17
1342	NYSE	NJR	Thu, Sep 18, 1997	7.14	7.19	7.06	7.19
1341	NYSE	NJR	Wed, Sep 17, 1997	7.10	7.15	7.06	7.14
1340	NYSE	NJR	Tue, Sep 16, 1997	7.07	7.10	7.07	7.10
1339	NYSE	NJR	Mon, Sep 15, 1997	7.11	7.13	7.04	7.07
1338	NYSE	NJR	Fri, Sep 12, 1997	7.08	7.21	7.06	7.11
1337	NYSE	NJR	Thu, Sep 11, 1997	7.11	7.14	7.04	7.14
1336	NYSE	NJR	Wed, Sep 10, 1997	7.18	7.32	7.18	7.26
1335	NYSE	NJR	Tue, Sep 9, 1997	7.08	7.19	7.07	7.19
1334	NYSE	NJR	Mon, Sep 8, 1997	7.06	7.22	7.04	7.08
1333	NYSE	NJR	Fri, Sep 5, 1997	6.97	7.04	6.97	7.03
1332	NYSE	NJR	Thu, Sep 4, 1997	7.11	7.13	6.94	6.94
1331	NYSE	NJR	Wed, Sep 3, 1997	7.14	7.17	7.10	7.14
1330	NYSE	NJR	Tue, Sep 2, 1997	7.10	7.17	7.06	7.17
1329	NYSE	NJR	Fri, Aug 29, 1997	7.06	7.13	7.03	7.13
1328	NYSE	NJR	Thu, Aug 28, 1997	6.99	7.10	6.94	7.10
1327	NYSE	NJR	Wed, Aug 27, 1997	6.94	7.00	6.94	7.00
1326	NYSE	NJR	Tue, Aug 26, 1997	7.01	7.06	6.99	6.99
1325	NYSE	NJR	Mon, Aug 25, 1997	7.07	7.10	7.03	7.04
1324	NYSE	NJR	Fri, Aug 22, 1997	6.97	7.04	6.90	7.04
1323	NYSE	NJR	Thu, Aug 21, 1997	7.01	7.04	7.00	7.00
1322	NYSE	NJR	Wed, Aug 20, 1997	6.97	7.04	6.97	7.01
1321	NYSE	NJR	Tue, Aug 19, 1997	7.01	7.08	7.00	7.03
1320	NYSE	NJR	Mon, Aug 18, 1997	7.08	7.14	7.00	7.03
1319	NYSE	NJR	Fri, Aug 15, 1997	7.18	7.22	7.03	7.08
1318	NYSE	NJR	Thu, Aug 14, 1997	7.08	7.24	7.08	7.19
1317	NYSE	NJR	Wed, Aug 13, 1997	7.03	7.10	7.01	7.10
1316	NYSE	NJR	Tue, Aug 12, 1997	7.04	7.13	7.04	7.06
1315	NYSE	NJR	Mon, Aug 11, 1997	7.06	7.11	7.03	7.07
1314	NYSE	NJR	Fri, Aug 8, 1997	7.01	7.06	7.00	7.06
1313	NYSE	NJR	Thu, Aug 7, 1997	7.07	7.10	7.03	7.07
1312	NYSE	NJR	Wed, Aug 6, 1997	7.01	7.08	7.01	7.08
1311	NYSE	NJR	Tue, Aug 5, 1997	7.06	7.06	7.01	7.04
1310	NYSE	NJR	Mon, Aug 4, 1997	6.94	7.06	6.94	7.04
1309	NYSE	NJR	Fri, Aug 1, 1997	6.97	7.00	6.89	6.97
1308	NYSE	NJR	Thu, Jul 31, 1997	7.17	7.19	6.99	7.03
1307	NYSE	NJR	Wed, Jul 30, 1997	7.08	7.25	7.07	7.17
1306	NYSE	NJR	Tue, Jul 29, 1997	6.94	7.10	6.94	7.10
1305	NYSE	NJR	Mon, Jul 28, 1997	7.00	7.00	6.92	6.97
1304	NYSE	NJR	Fri, Jul 25, 1997	7.00	7.08	6.99	6.99
1303	NYSE	NJR	Thu, Jul 24, 1997	7.10	7.10	6.97	7.00
1302	NYSE	NJR	Wed, Jul 23, 1997	7.06	7.07	7.03	7.07
1301	NYSE	NJR	Tue, Jul 22, 1997	7.19	7.21	7.01	7.01
1300	NYSE	NJR	Mon, Jul 21, 1997	7.22	7.22	7.15	7.17
1299	NYSE	NJR	Fri, Jul 18, 1997	7.11	7.24	6.96	7.24
1298	NYSE	NJR	Thu, Jul 17, 1997	7.32	7.33	7.01	7.10
1297	NYSE	NJR	Wed, Jul 16, 1997	7.39	7.39	7.28	7.29
1296	NYSE	NJR	Tue, Jul 15, 1997	7.40	7.42	7.28	7.33
1295	NYSE	NJR	Mon, Jul 14, 1997	7.44	7.53	7.33	7.44
1294	NYSE	NJR	Fri, Jul 11, 1997	7.44	7.50	7.44	7.50
1293	NYSE	NJR	Thu, Jul 10, 1997	7.22	7.46	7.22	7.44
1292	NYSE	NJR	Wed, Jul 9, 1997	7.06	7.22	7.06	7.18
1291	NYSE	NJR	Tue, Jul 8, 1997	7.06	7.11	7.06	7.06
1290	NYSE	NJR	Mon, Jul 7, 1997	7.15	7.17	7.06	7.06
1289	NYSE	NJR	Thu, Jul 3, 1997	7.14	7.15	7.14	7.15
1288	NYSE	NJR	Wed, Jul 2, 1997	7.00	7.11	7.00	7.11
1287	NYSE	NJR	Tue, Jul 1, 1997	6.97	6.97	6.92	6.97
1286	NYSE	NJR	Mon, Jun 30, 1997	6.96	7.01	6.92	6.97
1285	NYSE	NJR	Fri, Jun 27, 1997	6.94	6.97	6.94	6.96
1284	NYSE	NJR	Thu, Jun 26, 1997	7.00	7.00	6.92	6.92
1283	NYSE	NJR	Wed, Jun 25, 1997	6.78	7.17	6.74	6.94
1282	NYSE	NJR	Tue, Jun 24, 1997	6.78	6.78	6.72	6.78
1281	NYSE	NJR	Mon, Jun 23, 1997	6.86	6.94	6.78	6.78
1280	NYSE	NJR	Fri, Jun 20, 1997	6.83	6.97	6.83	6.86
1279	NYSE	NJR	Thu, Jun 19, 1997	7.06	7.08	6.97	7.03
1278	NYSE	NJR	Wed, Jun 18, 1997	7.08	7.10	7.06	7.06
1277	NYSE	NJR	Tue, Jun 17, 1997	7.25	7.25	7.11	7.14
1276	NYSE	NJR	Mon, Jun 16, 1997	7.25	7.36	7.25	7.28
1275	NYSE	NJR	Fri, Jun 13, 1997	7.33	7.39	7.31	7.39
1274	NYSE	NJR	Thu, Jun 12, 1997	6.92	7.36	6.92	7.36
1273	NYSE	NJR	Wed, Jun 11, 1997	7.00	7.06	6.97	7.06
1272	NYSE	NJR	Tue, Jun 10, 1997	7.11	7.11	6.92	7.06
1271	NYSE	NJR	Mon, Jun 9, 1997	7.44	7.47	7.17	7.17
1270	NYSE	NJR	Fri, Jun 6, 1997	7.25	7.47	7.25	7.44
1269	NYSE	NJR	Thu, Jun 5, 1997	7.25	7.36	7.19	7.22
1268	NYSE	NJR	Wed, Jun 4, 1997	7.06	7.22	7.06	7.22
1267	NYSE	NJR	Tue, Jun 3, 1997	7.03	7.11	7.03	7.06
1266	NYSE	NJR	Mon, Jun 2, 1997	6.89	7.03	6.89	7.03
1265	NYSE	NJR	Fri, May 30, 1997	6.94	6.97	6.86	6.92
1264	NYSE	NJR	Thu, May 29, 1997	6.94	7.00	6.92	7.00
1263	NYSE	NJR	Wed, May 28, 1997	6.83	6.97	6.83	6.97
1262	NYSE	NJR	Tue, May 27, 1997	6.75	6.86	6.75	6.86
1261	NYSE	NJR	Fri, May 23, 1997	6.64	6.81	6.64	6.81
1260	NYSE	NJR	Thu, May 22, 1997	6.56	6.67	6.56	6.67
1259	NYSE	NJR	Wed, May 21, 1997	6.58	6.58	6.53	6.58
1258	NYSE	NJR	Tue, May 20, 1997	6.58	6.58	6.50	6.54
1257	NYSE	NJR	Mon, May 19, 1997	6.58	6.61	6.56	6.61
1256	NYSE	NJR	Fri, May 16, 1997	6.56	6.58	6.50	6.58
1255	NYSE	NJR	Thu, May 15, 1997	6.56	6.58	6.56	6.56
1254	NYSE	NJR	Wed, May 14, 1997	6.61	6.61	6.56	6.58
1253	NYSE	NJR	Tue, May 13, 1997	6.50	6.64	6.50	6.64
1252	NYSE	NJR	Mon, May 12, 1997	6.44	6.50	6.44	6.50
1251	NYSE	NJR	Fri, May 9, 1997	6.50	6.56	6.47	6.50
1250	NYSE	NJR	Thu, May 8, 1997	6.44	6.58	6.42	6.56
1249	NYSE	NJR	Wed, May 7, 1997	6.53	6.56	6.50	6.50
1248	NYSE	NJR	Tue, May 6, 1997	6.69	6.78	6.56	6.58
1247	NYSE	NJR	Mon, May 5, 1997	6.72	6.83	6.72	6.75
1246	NYSE	NJR	Fri, May 2, 1997	6.56	6.72	6.56	6.72
1245	NYSE	NJR	Thu, May 1, 1997	6.36	6.50	6.28	6.50
1244	NYSE	NJR	Wed, Apr 30, 1997	6.50	6.50	6.39	6.42
1243	NYSE	NJR	Tue, Apr 29, 1997	6.47	6.56	6.47	6.56
1242	NYSE	NJR	Mon, Apr 28, 1997	6.36	6.50	6.36	6.47
1241	NYSE	NJR	Fri, Apr 25, 1997	6.31	6.36	6.31	6.33
1240	NYSE	NJR	Thu, Apr 24, 1997	6.31	6.33	6.28	6.31
1239	NYSE	NJR	Wed, Apr 23, 1997	6.33	6.36	6.31	6.33
1238	NYSE	NJR	Tue, Apr 22, 1997	6.33	6.36	6.33	6.33
1237	NYSE	NJR	Mon, Apr 21, 1997	6.33	6.36	6.33	6.36
1236	NYSE	NJR	Fri, Apr 18, 1997	6.33	6.36	6.31	6.36
1235	NYSE	NJR	Thu, Apr 17, 1997	6.33	6.36	6.28	6.33
1234	NYSE	NJR	Wed, Apr 16, 1997	6.33	6.36	6.33	6.36
1233	NYSE	NJR	Tue, Apr 15, 1997	6.39	6.42	6.36	6.39
1232	NYSE	NJR	Mon, Apr 14, 1997	6.39	6.39	6.33	6.33
1231	NYSE	NJR	Fri, Apr 11, 1997	6.36	6.47	6.36	6.44
1230	NYSE	NJR	Thu, Apr 10, 1997	6.50	6.50	6.36	6.39
1229	NYSE	NJR	Wed, Apr 9, 1997	6.53	6.61	6.50	6.53
1228	NYSE	NJR	Tue, Apr 8, 1997	6.50	6.61	6.50	6.58
1227	NYSE	NJR	Mon, Apr 7, 1997	6.56	6.61	6.56	6.56
1226	NYSE	NJR	Fri, Apr 4, 1997	6.42	6.50	6.39	6.50
1225	NYSE	NJR	Thu, Apr 3, 1997	6.39	6.42	6.39	6.39
1224	NYSE	NJR	Wed, Apr 2, 1997	6.39	6.44	6.39	6.42
1223	NYSE	NJR	Tue, Apr 1, 1997	6.33	6.36	6.31	6.36
1222	NYSE	NJR	Mon, Mar 31, 1997	6.36	6.36	6.25	6.33
1221	NYSE	NJR	Thu, Mar 27, 1997	6.33	6.36	6.31	6.33
1220	NYSE	NJR	Wed, Mar 26, 1997	6.36	6.39	6.33	6.33
1219	NYSE	NJR	Tue, Mar 25, 1997	6.33	6.36	6.33	6.36
1218	NYSE	NJR	Mon, Mar 24, 1997	6.36	6.36	6.33	6.33
1217	NYSE	NJR	Fri, Mar 21, 1997	6.36	6.36	6.33	6.33
1216	NYSE	NJR	Thu, Mar 20, 1997	6.36	6.36	6.33	6.33
1215	NYSE	NJR	Wed, Mar 19, 1997	6.36	6.36	6.33	6.36
1214	NYSE	NJR	Tue, Mar 18, 1997	6.36	6.39	6.36	6.36
1213	NYSE	NJR	Mon, Mar 17, 1997	6.36	6.39	6.33	6.36
1212	NYSE	NJR	Fri, Mar 14, 1997	6.33	6.36	6.31	6.36
1211	NYSE	NJR	Thu, Mar 13, 1997	6.33	6.36	6.31	6.31
1210	NYSE	NJR	Wed, Mar 12, 1997	6.50	6.50	6.36	6.36
1209	NYSE	NJR	Tue, Mar 11, 1997	6.61	6.67	6.50	6.67
1208	NYSE	NJR	Mon, Mar 10, 1997	6.56	6.58	6.53	6.56
1207	NYSE	NJR	Fri, Mar 7, 1997	6.44	6.53	6.44	6.50
1206	NYSE	NJR	Thu, Mar 6, 1997	6.47	6.50	6.44	6.44
1205	NYSE	NJR	Wed, Mar 5, 1997	6.42	6.47	6.42	6.47
1204	NYSE	NJR	Tue, Mar 4, 1997	6.33	6.42	6.33	6.42
1203	NYSE	NJR	Mon, Mar 3, 1997	6.36	6.39	6.31	6.36
1202	NYSE	NJR	Fri, Feb 28, 1997	6.42	6.44	6.36	6.39
1201	NYSE	NJR	Thu, Feb 27, 1997	6.33	6.47	6.33	6.47
1200	NYSE	NJR	Wed, Feb 26, 1997	6.39	6.39	6.31	6.33
1199	NYSE	NJR	Tue, Feb 25, 1997	6.47	6.47	6.36	6.36
1198	NYSE	NJR	Mon, Feb 24, 1997	6.50	6.53	6.44	6.50
1197	NYSE	NJR	Fri, Feb 21, 1997	6.58	6.67	6.53	6.53
1196	NYSE	NJR	Thu, Feb 20, 1997	6.61	6.64	6.50	6.64
1195	NYSE	NJR	Wed, Feb 19, 1997	6.50	6.61	6.50	6.58
1194	NYSE	NJR	Tue, Feb 18, 1997	6.50	6.58	6.50	6.50
1193	NYSE	NJR	Fri, Feb 14, 1997	6.50	6.58	6.50	6.50
1192	NYSE	NJR	Thu, Feb 13, 1997	6.44	6.53	6.44	6.50
1191	NYSE	NJR	Wed, Feb 12, 1997	6.53	6.53	6.50	6.50
1190	NYSE	NJR	Tue, Feb 11, 1997	6.53	6.61	6.50	6.53
1189	NYSE	NJR	Mon, Feb 10, 1997	6.56	6.61	6.53	6.56
1188	NYSE	NJR	Fri, Feb 7, 1997	6.64	6.67	6.61	6.61
1187	NYSE	NJR	Thu, Feb 6, 1997	6.64	6.64	6.61	6.61
1186	NYSE	NJR	Wed, Feb 5, 1997	6.67	6.72	6.58	6.61
1185	NYSE	NJR	Tue, Feb 4, 1997	6.67	6.69	6.64	6.67
1184	NYSE	NJR	Mon, Feb 3, 1997	6.67	6.78	6.64	6.69
1183	NYSE	NJR	Fri, Jan 31, 1997	6.67	6.67	6.56	6.64
1182	NYSE	NJR	Thu, Jan 30, 1997	6.61	6.67	6.61	6.64
1181	NYSE	NJR	Wed, Jan 29, 1997	6.64	6.69	6.61	6.67
1180	NYSE	NJR	Tue, Jan 28, 1997	6.42	6.64	6.42	6.64
1179	NYSE	NJR	Mon, Jan 27, 1997	6.53	6.53	6.39	6.42
1178	NYSE	NJR	Fri, Jan 24, 1997	6.47	6.53	6.44	6.53
1177	NYSE	NJR	Thu, Jan 23, 1997	6.67	6.69	6.53	6.53
1176	NYSE	NJR	Wed, Jan 22, 1997	6.72	6.72	6.69	6.69
1175	NYSE	NJR	Tue, Jan 21, 1997	6.69	6.72	6.67	6.72
1174	NYSE	NJR	Mon, Jan 20, 1997	6.72	6.72	6.72	6.72
1173	NYSE	NJR	Fri, Jan 17, 1997	6.64	6.69	6.56	6.67
1172	NYSE	NJR	Thu, Jan 16, 1997	6.72	6.75	6.67	6.69
1171	NYSE	NJR	Wed, Jan 15, 1997	6.58	6.67	6.58	6.67
1170	NYSE	NJR	Tue, Jan 14, 1997	6.64	6.64	6.58	6.64
1169	NYSE	NJR	Mon, Jan 13, 1997	6.67	6.67	6.61	6.64
1168	NYSE	NJR	Fri, Jan 10, 1997	6.58	6.72	6.58	6.69
1167	NYSE	NJR	Thu, Jan 9, 1997	6.64	6.64	6.53	6.64
1166	NYSE	NJR	Wed, Jan 8, 1997	6.58	6.64	6.58	6.61
1165	NYSE	NJR	Tue, Jan 7, 1997	6.67	6.67	6.58	6.61
1164	NYSE	NJR	Mon, Jan 6, 1997	6.64	6.72	6.61	6.64
1163	NYSE	NJR	Fri, Jan 3, 1997	6.56	6.67	6.56	6.64
1162	NYSE	NJR	Thu, Jan 2, 1997	6.44	6.50	6.36	6.50
1161	NYSE	NJR	Tue, Dec 31, 1996	6.56	6.56	6.47	6.50
1160	NYSE	NJR	Mon, Dec 30, 1996	6.44	6.56	6.44	6.53
1159	NYSE	NJR	Fri, Dec 27, 1996	6.33	6.47	6.33	6.47
1158	NYSE	NJR	Thu, Dec 26, 1996	6.36	6.42	6.28	6.33
1157	NYSE	NJR	Tue, Dec 24, 1996	6.39	6.39	6.33	6.36
1156	NYSE	NJR	Mon, Dec 23, 1996	6.47	6.47	6.39	6.39
1155	NYSE	NJR	Fri, Dec 20, 1996	6.44	6.53	6.44	6.50
1154	NYSE	NJR	Thu, Dec 19, 1996	6.39	6.44	6.36	6.42
1153	NYSE	NJR	Wed, Dec 18, 1996	6.36	6.42	6.33	6.42
1152	NYSE	NJR	Tue, Dec 17, 1996	6.36	6.42	6.33	6.33
1151	NYSE	NJR	Mon, Dec 16, 1996	6.36	6.44	6.36	6.39
1150	NYSE	NJR	Fri, Dec 13, 1996	6.28	6.31	6.25	6.31
1149	NYSE	NJR	Thu, Dec 12, 1996	6.36	6.36	6.22	6.22
1148	NYSE	NJR	Wed, Dec 11, 1996	6.56	6.56	6.42	6.42
1147	NYSE	NJR	Tue, Dec 10, 1996	6.56	6.56	6.53	6.56
1146	NYSE	NJR	Mon, Dec 9, 1996	6.53	6.61	6.53	6.56
1145	NYSE	NJR	Fri, Dec 6, 1996	6.47	6.58	6.44	6.47
1144	NYSE	NJR	Thu, Dec 5, 1996	6.64	6.64	6.61	6.64
1143	NYSE	NJR	Wed, Dec 4, 1996	6.58	6.64	6.58	6.61
1142	NYSE	NJR	Tue, Dec 3, 1996	6.56	6.61	6.56	6.58
1141	NYSE	NJR	Mon, Dec 2, 1996	6.61	6.61	6.47	6.53
1140	NYSE	NJR	Fri, Nov 29, 1996	6.58	6.61	6.58	6.58
1139	NYSE	NJR	Wed, Nov 27, 1996	6.53	6.64	6.53	6.64
1138	NYSE	NJR	Tue, Nov 26, 1996	6.39	6.53	6.39	6.53
1137	NYSE	NJR	Mon, Nov 25, 1996	6.31	6.39	6.25	6.39
1136	NYSE	NJR	Fri, Nov 22, 1996	6.31	6.33	6.28	6.31
1135	NYSE	NJR	Thu, Nov 21, 1996	6.25	6.33	6.25	6.33
1134	NYSE	NJR	Wed, Nov 20, 1996	6.25	6.31	6.25	6.28
1133	NYSE	NJR	Tue, Nov 19, 1996	6.28	6.28	6.19	6.25
1132	NYSE	NJR	Mon, Nov 18, 1996	6.19	6.28	6.19	6.25
1131	NYSE	NJR	Fri, Nov 15, 1996	6.14	6.19	6.14	6.19
1130	NYSE	NJR	Thu, Nov 14, 1996	6.11	6.19	6.11	6.14
1129	NYSE	NJR	Wed, Nov 13, 1996	6.03	6.17	6.03	6.11
1128	NYSE	NJR	Tue, Nov 12, 1996	6.00	6.06	6.00	6.00
1127	NYSE	NJR	Mon, Nov 11, 1996	6.00	6.03	5.94	6.00
1126	NYSE	NJR	Fri, Nov 8, 1996	6.03	6.03	5.97	6.00
1125	NYSE	NJR	Thu, Nov 7, 1996	5.97	6.03	5.94	6.03
1124	NYSE	NJR	Wed, Nov 6, 1996	6.06	6.08	6.00	6.03
1123	NYSE	NJR	Tue, Nov 5, 1996	6.11	6.14	6.06	6.06
1122	NYSE	NJR	Mon, Nov 4, 1996	6.11	6.17	6.08	6.11
1121	NYSE	NJR	Fri, Nov 1, 1996	6.14	6.14	6.08	6.11
1120	NYSE	NJR	Thu, Oct 31, 1996	6.08	6.14	6.08	6.14
1119	NYSE	NJR	Wed, Oct 30, 1996	6.14	6.17	6.08	6.08
1118	NYSE	NJR	Tue, Oct 29, 1996	6.08	6.17	6.08	6.14
1117	NYSE	NJR	Mon, Oct 28, 1996	6.14	6.14	6.03	6.08
1116	NYSE	NJR	Fri, Oct 25, 1996	6.19	6.19	6.11	6.14
1115	NYSE	NJR	Thu, Oct 24, 1996	6.25	6.28	6.19	6.22
1114	NYSE	NJR	Wed, Oct 23, 1996	6.31	6.31	6.22	6.22
1113	NYSE	NJR	Tue, Oct 22, 1996	6.28	6.31	6.25	6.28
1112	NYSE	NJR	Mon, Oct 21, 1996	6.33	6.33	6.28	6.31
1111	NYSE	NJR	Fri, Oct 18, 1996	6.28	6.33	6.22	6.33
1110	NYSE	NJR	Thu, Oct 17, 1996	6.28	6.31	6.25	6.31
1109	NYSE	NJR	Wed, Oct 16, 1996	6.33	6.36	6.28	6.28
1108	NYSE	NJR	Tue, Oct 15, 1996	6.36	6.36	6.33	6.33
1107	NYSE	NJR	Mon, Oct 14, 1996	6.33	6.39	6.33	6.39
1106	NYSE	NJR	Fri, Oct 11, 1996	6.31	6.39	6.31	6.33
1105	NYSE	NJR	Thu, Oct 10, 1996	6.31	6.31	6.25	6.25
1104	NYSE	NJR	Wed, Oct 9, 1996	6.33	6.33	6.25	6.28
1103	NYSE	NJR	Tue, Oct 8, 1996	6.39	6.44	6.33	6.33
1102	NYSE	NJR	Mon, Oct 7, 1996	6.39	6.44	6.39	6.42
1101	NYSE	NJR	Fri, Oct 4, 1996	6.39	6.44	6.36	6.39
1100	NYSE	NJR	Thu, Oct 3, 1996	6.31	6.39	6.31	6.39
1099	NYSE	NJR	Wed, Oct 2, 1996	6.31	6.33	6.25	6.33
1098	NYSE	NJR	Tue, Oct 1, 1996	6.17	6.28	6.17	6.25
1097	NYSE	NJR	Mon, Sep 30, 1996	6.28	6.28	6.19	6.22
1096	NYSE	NJR	Fri, Sep 27, 1996	6.19	6.25	6.17	6.22
1095	NYSE	NJR	Thu, Sep 26, 1996	6.06	6.22	6.06	6.19
1094	NYSE	NJR	Wed, Sep 25, 1996	6.19	6.25	6.08	6.08
1093	NYSE	NJR	Tue, Sep 24, 1996	6.19	6.22	6.17	6.19
1092	NYSE	NJR	Mon, Sep 23, 1996	6.28	6.28	6.11	6.17
1091	NYSE	NJR	Fri, Sep 20, 1996	6.19	6.28	6.17	6.28
1090	NYSE	NJR	Thu, Sep 19, 1996	6.11	6.22	6.11	6.19
1089	NYSE	NJR	Wed, Sep 18, 1996	6.14	6.14	6.06	6.11
1088	NYSE	NJR	Tue, Sep 17, 1996	6.22	6.22	6.14	6.17
1087	NYSE	NJR	Mon, Sep 16, 1996	6.28	6.28	6.19	6.25
1086	NYSE	NJR	Fri, Sep 13, 1996	6.39	6.39	6.28	6.33
1085	NYSE	NJR	Thu, Sep 12, 1996	6.31	6.42	6.31	6.36
1084	NYSE	NJR	Wed, Sep 11, 1996	6.42	6.47	6.42	6.42
1083	NYSE	NJR	Tue, Sep 10, 1996	6.42	6.44	6.42	6.42
1082	NYSE	NJR	Mon, Sep 9, 1996	6.42	6.44	6.42	6.42
1081	NYSE	NJR	Fri, Sep 6, 1996	6.36	6.36	6.33	6.36
1080	NYSE	NJR	Thu, Sep 5, 1996	6.33	6.39	6.33	6.36
1079	NYSE	NJR	Wed, Sep 4, 1996	6.42	6.44	6.39	6.39
1078	NYSE	NJR	Tue, Sep 3, 1996	6.33	6.39	6.33	6.39
1077	NYSE	NJR	Fri, Aug 30, 1996	6.36	6.39	6.36	6.36
1076	NYSE	NJR	Thu, Aug 29, 1996	6.39	6.39	6.36	6.36
1075	NYSE	NJR	Wed, Aug 28, 1996	6.36	6.39	6.36	6.36
1074	NYSE	NJR	Tue, Aug 27, 1996	6.33	6.39	6.31	6.39
1073	NYSE	NJR	Mon, Aug 26, 1996	6.31	6.36	6.28	6.33
1072	NYSE	NJR	Fri, Aug 23, 1996	6.36	6.36	6.33	6.36
1071	NYSE	NJR	Thu, Aug 22, 1996	6.36	6.42	6.36	6.39
1070	NYSE	NJR	Wed, Aug 21, 1996	6.39	6.39	6.36	6.36
1069	NYSE	NJR	Tue, Aug 20, 1996	6.39	6.44	6.39	6.44
1068	NYSE	NJR	Mon, Aug 19, 1996	6.44	6.47	6.39	6.42
1067	NYSE	NJR	Fri, Aug 16, 1996	6.31	6.42	6.31	6.42
1066	NYSE	NJR	Thu, Aug 15, 1996	6.33	6.36	6.31	6.31
1065	NYSE	NJR	Wed, Aug 14, 1996	6.25	6.39	6.25	6.36
1064	NYSE	NJR	Tue, Aug 13, 1996	6.28	6.28	6.22	6.28
1063	NYSE	NJR	Mon, Aug 12, 1996	6.22	6.28	6.22	6.28
1062	NYSE	NJR	Fri, Aug 9, 1996	6.17	6.19	6.14	6.14
1061	NYSE	NJR	Thu, Aug 8, 1996	6.19	6.19	6.17	6.17
1060	NYSE	NJR	Wed, Aug 7, 1996	6.24	6.25	6.17	6.17
1059	NYSE	NJR	Tue, Aug 6, 1996	6.25	6.25	6.19	6.19
1058	NYSE	NJR	Mon, Aug 5, 1996	6.25	6.25	6.19	6.25
1057	NYSE	NJR	Fri, Aug 2, 1996	6.28	6.28	6.19	6.19
1056	NYSE	NJR	Thu, Aug 1, 1996	6.22	6.25	6.19	6.22
1055	NYSE	NJR	Wed, Jul 31, 1996	6.11	6.19	6.11	6.17
1054	NYSE	NJR	Tue, Jul 30, 1996	6.17	6.17	6.08	6.11
1053	NYSE	NJR	Mon, Jul 29, 1996	6.14	6.19	6.14	6.17
1052	NYSE	NJR	Fri, Jul 26, 1996	6.06	6.22	6.03	6.14
1051	NYSE	NJR	Thu, Jul 25, 1996	6.00	6.08	6.00	6.06
1050	NYSE	NJR	Wed, Jul 24, 1996	5.94	6.00	5.94	6.00
1049	NYSE	NJR	Tue, Jul 23, 1996	6.06	6.06	5.97	5.97
1048	NYSE	NJR	Mon, Jul 22, 1996	6.14	6.14	5.97	6.03
1047	NYSE	NJR	Fri, Jul 19, 1996	6.25	6.25	6.11	6.17
1046	NYSE	NJR	Thu, Jul 18, 1996	6.25	6.28	6.17	6.25
1045	NYSE	NJR	Wed, Jul 17, 1996	6.25	6.28	6.22	6.25
1044	NYSE	NJR	Tue, Jul 16, 1996	6.33	6.33	6.22	6.28
1043	NYSE	NJR	Mon, Jul 15, 1996	6.50	6.50	6.36	6.36
1042	NYSE	NJR	Fri, Jul 12, 1996	6.47	6.50	6.44	6.50
1041	NYSE	NJR	Thu, Jul 11, 1996	6.44	6.53	6.44	6.50
1040	NYSE	NJR	Wed, Jul 10, 1996	6.42	6.50	6.42	6.50
1039	NYSE	NJR	Tue, Jul 9, 1996	6.39	6.44	6.39	6.42
1038	NYSE	NJR	Mon, Jul 8, 1996	6.39	6.42	6.39	6.42
1037	NYSE	NJR	Fri, Jul 5, 1996	6.44	6.47	6.44	6.44
1036	NYSE	NJR	Wed, Jul 3, 1996	6.47	6.50	6.47	6.47
1035	NYSE	NJR	Tue, Jul 2, 1996	6.39	6.50	6.39	6.47
1034	NYSE	NJR	Mon, Jul 1, 1996	6.39	6.42	6.33	6.39
1033	NYSE	NJR	Fri, Jun 28, 1996	6.11	6.42	6.11	6.39
1032	NYSE	NJR	Thu, Jun 27, 1996	6.11	6.17	6.08	6.11
1031	NYSE	NJR	Wed, Jun 26, 1996	6.14	6.14	6.11	6.14
1030	NYSE	NJR	Tue, Jun 25, 1996	6.14	6.17	6.08	6.08
1029	NYSE	NJR	Mon, Jun 24, 1996	6.11	6.19	6.11	6.14
1028	NYSE	NJR	Fri, Jun 21, 1996	6.17	6.17	6.08	6.11
1027	NYSE	NJR	Thu, Jun 20, 1996	6.06	6.14	6.06	6.11
1026	NYSE	NJR	Wed, Jun 19, 1996	6.00	6.08	6.00	6.06
1025	NYSE	NJR	Tue, Jun 18, 1996	6.10	6.11	6.03	6.03
1024	NYSE	NJR	Mon, Jun 17, 1996	6.11	6.14	6.03	6.08
1023	NYSE	NJR	Fri, Jun 14, 1996	6.08	6.17	6.08	6.11
1022	NYSE	NJR	Thu, Jun 13, 1996	6.19	6.19	6.11	6.11
1021	NYSE	NJR	Wed, Jun 12, 1996	6.11	6.19	6.11	6.17
1020	NYSE	NJR	Tue, Jun 11, 1996	6.17	6.28	6.17	6.28
1019	NYSE	NJR	Mon, Jun 10, 1996	6.22	6.22	6.17	6.17
1018	NYSE	NJR	Fri, Jun 7, 1996	6.17	6.25	6.14	6.19
1017	NYSE	NJR	Thu, Jun 6, 1996	6.06	6.17	6.06	6.17
1016	NYSE	NJR	Wed, Jun 5, 1996	5.94	6.06	5.94	6.00
1015	NYSE	NJR	Tue, Jun 4, 1996	6.03	6.08	6.00	6.06
1014	NYSE	NJR	Mon, Jun 3, 1996	6.08	6.08	6.00	6.08
1013	NYSE	NJR	Fri, May 31, 1996	6.19	6.22	6.11	6.11
1012	NYSE	NJR	Thu, May 30, 1996	5.92	6.08	5.92	6.03
1011	NYSE	NJR	Wed, May 29, 1996	6.00	6.06	5.92	5.92
1010	NYSE	NJR	Tue, May 28, 1996	6.08	6.11	6.03	6.06
1009	NYSE	NJR	Fri, May 24, 1996	6.17	6.17	6.06	6.06
1008	NYSE	NJR	Thu, May 23, 1996	6.22	6.22	6.11	6.14
1007	NYSE	NJR	Wed, May 22, 1996	6.33	6.33	6.22	6.22
1006	NYSE	NJR	Tue, May 21, 1996	6.36	6.42	6.33	6.33
1005	NYSE	NJR	Mon, May 20, 1996	6.36	6.39	6.33	6.36
1004	NYSE	NJR	Fri, May 17, 1996	6.28	6.39	6.28	6.39
1003	NYSE	NJR	Thu, May 16, 1996	6.31	6.31	6.28	6.28
1002	NYSE	NJR	Wed, May 15, 1996	6.36	6.36	6.31	6.36
1001	NYSE	NJR	Tue, May 14, 1996	6.39	6.42	6.33	6.36
1000	NYSE	NJR	Mon, May 13, 1996	6.36	6.42	6.33	6.42
999	NYSE	NJR	Fri, May 10, 1996	6.36	6.39	6.33	6.33
998	NYSE	NJR	Thu, May 9, 1996	6.36	6.39	6.36	6.36
997	NYSE	NJR	Wed, May 8, 1996	6.33	6.42	6.31	6.39
996	NYSE	NJR	Tue, May 7, 1996	6.31	6.33	6.25	6.33
995	NYSE	NJR	Mon, May 6, 1996	6.25	6.39	6.25	6.31
994	NYSE	NJR	Fri, May 3, 1996	6.19	6.31	6.19	6.19
993	NYSE	NJR	Thu, May 2, 1996	6.25	6.25	6.19	6.22
992	NYSE	NJR	Wed, May 1, 1996	6.28	6.36	6.25	6.31
991	NYSE	NJR	Tue, Apr 30, 1996	6.22	6.31	6.22	6.31
990	NYSE	NJR	Mon, Apr 29, 1996	6.28	6.28	6.19	6.22
989	NYSE	NJR	Fri, Apr 26, 1996	6.25	6.31	6.25	6.28
988	NYSE	NJR	Thu, Apr 25, 1996	6.22	6.28	6.22	6.25
987	NYSE	NJR	Wed, Apr 24, 1996	6.25	6.28	6.19	6.19
986	NYSE	NJR	Tue, Apr 23, 1996	6.19	6.28	6.19	6.25
985	NYSE	NJR	Mon, Apr 22, 1996	6.33	6.33	6.22	6.22
984	NYSE	NJR	Fri, Apr 19, 1996	6.31	6.31	6.25	6.31
983	NYSE	NJR	Thu, Apr 18, 1996	6.28	6.28	6.25	6.25
982	NYSE	NJR	Wed, Apr 17, 1996	6.28	6.33	6.25	6.31
981	NYSE	NJR	Tue, Apr 16, 1996	6.28	6.33	6.22	6.31
980	NYSE	NJR	Mon, Apr 15, 1996	6.28	6.31	6.28	6.28
979	NYSE	NJR	Fri, Apr 12, 1996	6.33	6.33	6.25	6.25
978	NYSE	NJR	Thu, Apr 11, 1996	6.22	6.36	6.22	6.36
977	NYSE	NJR	Wed, Apr 10, 1996	6.25	6.31	6.19	6.19
976	NYSE	NJR	Tue, Apr 9, 1996	6.22	6.31	6.22	6.31
975	NYSE	NJR	Mon, Apr 8, 1996	6.33	6.33	6.19	6.22
974	NYSE	NJR	Thu, Apr 4, 1996	6.39	6.44	6.31	6.33
973	NYSE	NJR	Wed, Apr 3, 1996	6.44	6.44	6.33	6.33
972	NYSE	NJR	Tue, Apr 2, 1996	6.56	6.56	6.44	6.44
971	NYSE	NJR	Mon, Apr 1, 1996	6.42	6.58	6.42	6.50
970	NYSE	NJR	Fri, Mar 29, 1996	6.31	6.42	6.28	6.42
969	NYSE	NJR	Thu, Mar 28, 1996	6.28	6.33	6.25	6.28
968	NYSE	NJR	Wed, Mar 27, 1996	6.19	6.33	6.17	6.28
967	NYSE	NJR	Tue, Mar 26, 1996	6.17	6.19	6.17	6.17
966	NYSE	NJR	Mon, Mar 25, 1996	6.19	6.19	6.17	6.19
965	NYSE	NJR	Fri, Mar 22, 1996	6.17	6.19	6.17	6.19
964	NYSE	NJR	Thu, Mar 21, 1996	6.17	6.19	6.14	6.17
963	NYSE	NJR	Wed, Mar 20, 1996	6.17	6.19	6.14	6.17
962	NYSE	NJR	Tue, Mar 19, 1996	6.19	6.19	6.11	6.14
961	NYSE	NJR	Mon, Mar 18, 1996	6.11	6.22	6.11	6.17
960	NYSE	NJR	Fri, Mar 15, 1996	6.17	6.19	6.14	6.14
959	NYSE	NJR	Thu, Mar 14, 1996	6.22	6.22	6.08	6.19
958	NYSE	NJR	Wed, Mar 13, 1996	6.22	6.22	6.17	6.19
957	NYSE	NJR	Tue, Mar 12, 1996	6.33	6.36	6.25	6.36
956	NYSE	NJR	Mon, Mar 11, 1996	6.28	6.36	6.22	6.33
955	NYSE	NJR	Fri, Mar 8, 1996	6.44	6.44	6.36	6.36
954	NYSE	NJR	Thu, Mar 7, 1996	6.47	6.50	6.44	6.44
953	NYSE	NJR	Wed, Mar 6, 1996	6.50	6.53	6.50	6.50
952	NYSE	NJR	Tue, Mar 5, 1996	6.56	6.58	6.50	6.53
951	NYSE	NJR	Mon, Mar 4, 1996	6.47	6.58	6.47	6.56
950	NYSE	NJR	Fri, Mar 1, 1996	6.44	6.53	6.44	6.47
949	NYSE	NJR	Thu, Feb 29, 1996	6.44	6.50	6.42	6.47
948	NYSE	NJR	Wed, Feb 28, 1996	6.31	6.44	6.31	6.44
947	NYSE	NJR	Tue, Feb 27, 1996	6.25	6.33	6.25	6.31
946	NYSE	NJR	Mon, Feb 26, 1996	6.31	6.31	6.25	6.28
945	NYSE	NJR	Fri, Feb 23, 1996	6.47	6.47	6.25	6.31
944	NYSE	NJR	Thu, Feb 22, 1996	6.47	6.50	6.42	6.42
943	NYSE	NJR	Wed, Feb 21, 1996	6.39	6.47	6.39	6.47
942	NYSE	NJR	Tue, Feb 20, 1996	6.39	6.42	6.39	6.42
941	NYSE	NJR	Fri, Feb 16, 1996	6.22	6.42	6.22	6.42
940	NYSE	NJR	Thu, Feb 15, 1996	6.25	6.33	6.22	6.22
939	NYSE	NJR	Wed, Feb 14, 1996	6.22	6.28	6.19	6.28
938	NYSE	NJR	Tue, Feb 13, 1996	6.19	6.28	6.19	6.22
937	NYSE	NJR	Mon, Feb 12, 1996	6.19	6.25	6.14	6.22
936	NYSE	NJR	Fri, Feb 9, 1996	6.14	6.19	6.14	6.19
935	NYSE	NJR	Thu, Feb 8, 1996	6.14	6.19	6.11	6.17
934	NYSE	NJR	Wed, Feb 7, 1996	6.19	6.19	6.11	6.14
933	NYSE	NJR	Tue, Feb 6, 1996	6.22	6.22	6.03	6.17
932	NYSE	NJR	Mon, Feb 5, 1996	6.17	6.19	6.14	6.19
931	NYSE	NJR	Fri, Feb 2, 1996	6.14	6.19	6.08	6.19
930	NYSE	NJR	Thu, Feb 1, 1996	6.08	6.14	6.03	6.14
929	NYSE	NJR	Wed, Jan 31, 1996	6.00	6.11	5.97	6.08
928	NYSE	NJR	Tue, Jan 30, 1996	5.94	6.08	5.94	6.06
927	NYSE	NJR	Mon, Jan 29, 1996	6.14	6.19	5.94	5.94
926	NYSE	NJR	Fri, Jan 26, 1996	6.28	6.28	6.00	6.06
925	NYSE	NJR	Thu, Jan 25, 1996	6.36	6.39	6.33	6.33
924	NYSE	NJR	Wed, Jan 24, 1996	6.33	6.39	6.33	6.39
923	NYSE	NJR	Tue, Jan 23, 1996	6.36	6.39	6.33	6.36
922	NYSE	NJR	Mon, Jan 22, 1996	6.33	6.42	6.31	6.36
921	NYSE	NJR	Fri, Jan 19, 1996	6.36	6.36	6.25	6.36
920	NYSE	NJR	Thu, Jan 18, 1996	6.28	6.33	6.25	6.33
919	NYSE	NJR	Wed, Jan 17, 1996	6.31	6.31	6.25	6.31
918	NYSE	NJR	Tue, Jan 16, 1996	6.31	6.36	6.28	6.33
917	NYSE	NJR	Mon, Jan 15, 1996	6.33	6.36	6.25	6.31
916	NYSE	NJR	Fri, Jan 12, 1996	6.33	6.36	6.22	6.36
915	NYSE	NJR	Thu, Jan 11, 1996	6.44	6.44	6.33	6.39
914	NYSE	NJR	Wed, Jan 10, 1996	6.56	6.58	6.42	6.44
913	NYSE	NJR	Tue, Jan 9, 1996	6.61	6.61	6.56	6.56
912	NYSE	NJR	Mon, Jan 8, 1996	6.61	6.61	6.61	6.61
911	NYSE	NJR	Fri, Jan 5, 1996	6.58	6.64	6.56	6.64
910	NYSE	NJR	Thu, Jan 4, 1996	6.56	6.64	6.53	6.58
909	NYSE	NJR	Wed, Jan 3, 1996	6.56	6.61	6.47	6.56
908	NYSE	NJR	Tue, Jan 2, 1996	6.64	6.64	6.44	6.53
907	NYSE	NJR	Fri, Dec 29, 1995	6.61	6.78	6.61	6.69
906	NYSE	NJR	Thu, Dec 28, 1995	6.61	6.64	6.58	6.64
905	NYSE	NJR	Wed, Dec 27, 1995	6.58	6.67	6.58	6.64
904	NYSE	NJR	Tue, Dec 26, 1995	6.58	6.67	6.58	6.61
903	NYSE	NJR	Fri, Dec 22, 1995	6.47	6.61	6.47	6.58
902	NYSE	NJR	Thu, Dec 21, 1995	6.47	6.56	6.47	6.50
901	NYSE	NJR	Wed, Dec 20, 1995	6.53	6.53	6.44	6.44
900	NYSE	NJR	Tue, Dec 19, 1995	6.25	6.47	6.25	6.44
899	NYSE	NJR	Mon, Dec 18, 1995	6.36	6.36	6.25	6.31
898	NYSE	NJR	Fri, Dec 15, 1995	6.47	6.47	6.36	6.39
897	NYSE	NJR	Thu, Dec 14, 1995	6.39	6.42	6.39	6.42
896	NYSE	NJR	Wed, Dec 13, 1995	6.28	6.39	6.28	6.36
895	NYSE	NJR	Tue, Dec 12, 1995	6.36	6.44	6.36	6.39
894	NYSE	NJR	Mon, Dec 11, 1995	6.33	6.42	6.33	6.36
893	NYSE	NJR	Fri, Dec 8, 1995	6.19	6.39	6.19	6.33
892	NYSE	NJR	Thu, Dec 7, 1995	6.36	6.36	6.19	6.25
891	NYSE	NJR	Wed, Dec 6, 1995	6.39	6.42	6.36	6.36
890	NYSE	NJR	Tue, Dec 5, 1995	6.31	6.39	6.31	6.36
889	NYSE	NJR	Mon, Dec 4, 1995	6.19	6.36	6.17	6.33
888	NYSE	NJR	Fri, Dec 1, 1995	6.17	6.22	6.17	6.19
887	NYSE	NJR	Thu, Nov 30, 1995	6.17	6.19	6.14	6.19
886	NYSE	NJR	Wed, Nov 29, 1995	6.19	6.19	6.14	6.17
885	NYSE	NJR	Tue, Nov 28, 1995	6.19	6.19	6.14	6.17
884	NYSE	NJR	Mon, Nov 27, 1995	6.22	6.33	6.19	6.22
883	NYSE	NJR	Fri, Nov 24, 1995	6.33	6.33	6.22	6.22
882	NYSE	NJR	Wed, Nov 22, 1995	6.31	6.33	6.19	6.25
881	NYSE	NJR	Tue, Nov 21, 1995	6.28	6.31	6.28	6.31
880	NYSE	NJR	Mon, Nov 20, 1995	6.25	6.28	6.22	6.28
879	NYSE	NJR	Fri, Nov 17, 1995	6.14	6.25	6.14	6.25
878	NYSE	NJR	Thu, Nov 16, 1995	6.11	6.22	6.11	6.14
877	NYSE	NJR	Wed, Nov 15, 1995	6.00	6.14	6.00	6.14
876	NYSE	NJR	Tue, Nov 14, 1995	6.00	6.03	6.00	6.00
875	NYSE	NJR	Mon, Nov 13, 1995	5.97	6.03	5.97	6.00
874	NYSE	NJR	Fri, Nov 10, 1995	5.86	6.00	5.86	6.00
873	NYSE	NJR	Thu, Nov 9, 1995	5.83	5.89	5.83	5.86
872	NYSE	NJR	Wed, Nov 8, 1995	5.78	5.83	5.78	5.83
871	NYSE	NJR	Tue, Nov 7, 1995	5.78	5.81	5.75	5.78
870	NYSE	NJR	Mon, Nov 6, 1995	5.69	5.75	5.67	5.75
869	NYSE	NJR	Fri, Nov 3, 1995	5.72	5.75	5.69	5.69
868	NYSE	NJR	Thu, Nov 2, 1995	5.61	5.72	5.61	5.69
867	NYSE	NJR	Wed, Nov 1, 1995	5.56	5.64	5.53	5.64
866	NYSE	NJR	Tue, Oct 31, 1995	5.64	5.67	5.47	5.56
865	NYSE	NJR	Mon, Oct 30, 1995	5.61	5.67	5.58	5.64
864	NYSE	NJR	Fri, Oct 27, 1995	5.58	5.64	5.58	5.61
863	NYSE	NJR	Thu, Oct 26, 1995	5.58	5.61	5.58	5.58
862	NYSE	NJR	Wed, Oct 25, 1995	5.58	5.64	5.58	5.61
861	NYSE	NJR	Tue, Oct 24, 1995	5.58	5.64	5.58	5.58
860	NYSE	NJR	Mon, Oct 23, 1995	5.56	5.58	5.56	5.56
859	NYSE	NJR	Fri, Oct 20, 1995	5.53	5.61	5.50	5.56
858	NYSE	NJR	Thu, Oct 19, 1995	5.53	5.53	5.47	5.53
857	NYSE	NJR	Wed, Oct 18, 1995	5.53	5.53	5.50	5.50
856	NYSE	NJR	Tue, Oct 17, 1995	5.50	5.53	5.47	5.53
855	NYSE	NJR	Mon, Oct 16, 1995	5.50	5.50	5.47	5.50
854	NYSE	NJR	Fri, Oct 13, 1995	5.58	5.58	5.47	5.47
853	NYSE	NJR	Thu, Oct 12, 1995	5.53	5.64	5.53	5.61
852	NYSE	NJR	Wed, Oct 11, 1995	5.50	5.56	5.50	5.56
851	NYSE	NJR	Tue, Oct 10, 1995	5.42	5.50	5.39	5.50
850	NYSE	NJR	Mon, Oct 9, 1995	5.50	5.50	5.47	5.47
849	NYSE	NJR	Fri, Oct 6, 1995	5.42	5.50	5.42	5.44
848	NYSE	NJR	Thu, Oct 5, 1995	5.53	5.53	5.39	5.44
847	NYSE	NJR	Wed, Oct 4, 1995	5.53	5.53	5.47	5.53
846	NYSE	NJR	Tue, Oct 3, 1995	5.56	5.58	5.50	5.50
845	NYSE	NJR	Mon, Oct 2, 1995	5.72	5.72	5.53	5.58
844	NYSE	NJR	Fri, Sep 29, 1995	5.69	5.75	5.67	5.75
843	NYSE	NJR	Thu, Sep 28, 1995	5.58	5.64	5.58	5.64
842	NYSE	NJR	Wed, Sep 27, 1995	5.56	5.61	5.50	5.53
841	NYSE	NJR	Tue, Sep 26, 1995	5.47	5.53	5.47	5.50
840	NYSE	NJR	Mon, Sep 25, 1995	5.50	5.53	5.47	5.50
839	NYSE	NJR	Fri, Sep 22, 1995	5.56	5.56	5.50	5.50
838	NYSE	NJR	Thu, Sep 21, 1995	5.56	5.58	5.53	5.56
837	NYSE	NJR	Wed, Sep 20, 1995	5.50	5.56	5.47	5.56
836	NYSE	NJR	Tue, Sep 19, 1995	5.44	5.50	5.39	5.47
835	NYSE	NJR	Mon, Sep 18, 1995	5.39	5.47	5.39	5.44
834	NYSE	NJR	Fri, Sep 15, 1995	5.44	5.44	5.33	5.42
833	NYSE	NJR	Thu, Sep 14, 1995	5.39	5.44	5.39	5.42
832	NYSE	NJR	Wed, Sep 13, 1995	5.33	5.42	5.33	5.42
831	NYSE	NJR	Tue, Sep 12, 1995	5.44	5.47	5.42	5.44
830	NYSE	NJR	Mon, Sep 11, 1995	5.39	5.44	5.39	5.42
829	NYSE	NJR	Fri, Sep 8, 1995	5.36	5.39	5.36	5.39
828	NYSE	NJR	Thu, Sep 7, 1995	5.39	5.44	5.36	5.36
827	NYSE	NJR	Wed, Sep 6, 1995	5.36	5.39	5.33	5.39
826	NYSE	NJR	Tue, Sep 5, 1995	5.36	5.39	5.31	5.33
825	NYSE	NJR	Fri, Sep 1, 1995	5.33	5.36	5.31	5.36
824	NYSE	NJR	Thu, Aug 31, 1995	5.31	5.33	5.31	5.33
823	NYSE	NJR	Wed, Aug 30, 1995	5.19	5.36	5.19	5.33
822	NYSE	NJR	Tue, Aug 29, 1995	5.17	5.19	5.17	5.17
821	NYSE	NJR	Mon, Aug 28, 1995	5.17	5.22	5.17	5.17
820	NYSE	NJR	Fri, Aug 25, 1995	5.22	5.22	5.17	5.17
819	NYSE	NJR	Thu, Aug 24, 1995	5.17	5.25	5.17	5.22
818	NYSE	NJR	Wed, Aug 23, 1995	5.17	5.25	5.17	5.17
817	NYSE	NJR	Tue, Aug 22, 1995	5.22	5.22	5.11	5.19
816	NYSE	NJR	Mon, Aug 21, 1995	5.17	5.22	5.11	5.19
815	NYSE	NJR	Fri, Aug 18, 1995	5.17	5.19	5.11	5.11
814	NYSE	NJR	Thu, Aug 17, 1995	5.17	5.22	5.14	5.17
813	NYSE	NJR	Wed, Aug 16, 1995	5.19	5.19	5.17	5.17
812	NYSE	NJR	Tue, Aug 15, 1995	5.17	5.22	5.17	5.22
811	NYSE	NJR	Mon, Aug 14, 1995	5.17	5.25	5.14	5.17
810	NYSE	NJR	Fri, Aug 11, 1995	5.14	5.17	5.14	5.14
809	NYSE	NJR	Thu, Aug 10, 1995	5.14	5.19	5.11	5.14
808	NYSE	NJR	Wed, Aug 9, 1995	5.14	5.17	5.11	5.17
807	NYSE	NJR	Tue, Aug 8, 1995	5.17	5.17	5.11	5.14
806	NYSE	NJR	Mon, Aug 7, 1995	5.11	5.17	5.11	5.11
805	NYSE	NJR	Fri, Aug 4, 1995	5.14	5.14	5.11	5.11
804	NYSE	NJR	Thu, Aug 3, 1995	5.19	5.19	5.08	5.11
803	NYSE	NJR	Wed, Aug 2, 1995	5.33	5.33	5.19	5.19
802	NYSE	NJR	Tue, Aug 1, 1995	5.31	5.33	5.28	5.33
801	NYSE	NJR	Mon, Jul 31, 1995	5.33	5.33	5.28	5.28
800	NYSE	NJR	Fri, Jul 28, 1995	5.33	5.33	5.31	5.33
799	NYSE	NJR	Thu, Jul 27, 1995	5.28	5.31	5.25	5.31
798	NYSE	NJR	Wed, Jul 26, 1995	5.22	5.31	5.22	5.28
797	NYSE	NJR	Tue, Jul 25, 1995	5.25	5.31	5.22	5.22
796	NYSE	NJR	Mon, Jul 24, 1995	5.31	5.31	5.28	5.31
795	NYSE	NJR	Fri, Jul 21, 1995	5.17	5.31	5.17	5.28
794	NYSE	NJR	Thu, Jul 20, 1995	4.97	5.11	4.97	5.11
793	NYSE	NJR	Wed, Jul 19, 1995	5.11	5.19	4.97	4.97
792	NYSE	NJR	Tue, Jul 18, 1995	5.14	5.17	5.11	5.11
791	NYSE	NJR	Mon, Jul 17, 1995	5.31	5.31	5.14	5.14
790	NYSE	NJR	Fri, Jul 14, 1995	5.28	5.33	5.22	5.25
789	NYSE	NJR	Thu, Jul 13, 1995	5.25	5.25	5.19	5.22
788	NYSE	NJR	Wed, Jul 12, 1995	5.19	5.33	5.17	5.25
787	NYSE	NJR	Tue, Jul 11, 1995	4.92	5.17	4.89	5.17
786	NYSE	NJR	Mon, Jul 10, 1995	4.89	5.00	4.89	4.92
785	NYSE	NJR	Fri, Jul 7, 1995	4.94	4.97	4.86	4.92
784	NYSE	NJR	Thu, Jul 6, 1995	5.00	5.00	4.92	4.94
783	NYSE	NJR	Wed, Jul 5, 1995	5.14	5.17	5.00	5.00
782	NYSE	NJR	Mon, Jul 3, 1995	5.17	5.17	5.11	5.11
781	NYSE	NJR	Fri, Jun 30, 1995	5.08	5.14	5.08	5.14
780	NYSE	NJR	Thu, Jun 29, 1995	5.11	5.11	5.08	5.11
779	NYSE	NJR	Wed, Jun 28, 1995	5.14	5.17	5.08	5.11
778	NYSE	NJR	Tue, Jun 27, 1995	5.06	5.14	5.03	5.14
777	NYSE	NJR	Mon, Jun 26, 1995	5.08	5.14	5.06	5.06
776	NYSE	NJR	Fri, Jun 23, 1995	5.11	5.14	5.08	5.11
775	NYSE	NJR	Thu, Jun 22, 1995	5.11	5.17	5.08	5.14
774	NYSE	NJR	Wed, Jun 21, 1995	5.11	5.14	5.08	5.11
773	NYSE	NJR	Tue, Jun 20, 1995	5.14	5.14	5.11	5.11
772	NYSE	NJR	Mon, Jun 19, 1995	5.14	5.17	5.08	5.08
771	NYSE	NJR	Fri, Jun 16, 1995	5.19	5.19	5.14	5.17
770	NYSE	NJR	Thu, Jun 15, 1995	5.17	5.19	5.14	5.19
769	NYSE	NJR	Wed, Jun 14, 1995	5.22	5.22	5.14	5.17
768	NYSE	NJR	Tue, Jun 13, 1995	5.31	5.33	5.19	5.19
767	NYSE	NJR	Mon, Jun 12, 1995	5.31	5.36	5.28	5.33
766	NYSE	NJR	Fri, Jun 9, 1995	5.31	5.31	5.28	5.28
765	NYSE	NJR	Thu, Jun 8, 1995	5.31	5.31	5.28	5.31
764	NYSE	NJR	Wed, Jun 7, 1995	5.25	5.33	5.22	5.31
763	NYSE	NJR	Tue, Jun 6, 1995	5.19	5.25	5.17	5.25
762	NYSE	NJR	Mon, Jun 5, 1995	5.14	5.19	5.14	5.19
761	NYSE	NJR	Fri, Jun 2, 1995	5.14	5.19	5.14	5.17
760	NYSE	NJR	Thu, Jun 1, 1995	5.06	5.11	5.06	5.11
759	NYSE	NJR	Wed, May 31, 1995	5.06	5.06	5.03	5.06
758	NYSE	NJR	Tue, May 30, 1995	5.00	5.06	5.00	5.03
757	NYSE	NJR	Fri, May 26, 1995	5.03	5.06	4.97	5.00
756	NYSE	NJR	Thu, May 25, 1995	4.97	5.06	4.97	5.06
755	NYSE	NJR	Wed, May 24, 1995	5.03	5.06	4.97	4.97
754	NYSE	NJR	Tue, May 23, 1995	5.00	5.06	5.00	5.03
753	NYSE	NJR	Mon, May 22, 1995	5.06	5.06	5.00	5.00
752	NYSE	NJR	Fri, May 19, 1995	5.03	5.06	5.00	5.03
751	NYSE	NJR	Thu, May 18, 1995	5.03	5.06	5.03	5.03
750	NYSE	NJR	Wed, May 17, 1995	5.00	5.06	5.00	5.03
749	NYSE	NJR	Tue, May 16, 1995	5.03	5.03	5.00	5.03
748	NYSE	NJR	Mon, May 15, 1995	5.00	5.00	4.97	5.00
747	NYSE	NJR	Fri, May 12, 1995	4.97	5.00	4.97	5.00
746	NYSE	NJR	Thu, May 11, 1995	5.00	5.00	4.97	4.97
745	NYSE	NJR	Wed, May 10, 1995	5.03	5.03	4.92	4.97
744	NYSE	NJR	Tue, May 9, 1995	4.97	5.03	4.97	5.00
743	NYSE	NJR	Mon, May 8, 1995	4.94	5.00	4.94	4.97
742	NYSE	NJR	Fri, May 5, 1995	4.97	5.03	4.94	4.94
741	NYSE	NJR	Thu, May 4, 1995	5.00	5.00	4.97	5.00
740	NYSE	NJR	Wed, May 3, 1995	5.03	5.03	4.94	4.97
739	NYSE	NJR	Tue, May 2, 1995	5.00	5.06	5.00	5.00
738	NYSE	NJR	Mon, May 1, 1995	4.97	5.06	4.97	5.00
737	NYSE	NJR	Fri, Apr 28, 1995	5.06	5.08	5.00	5.00
736	NYSE	NJR	Thu, Apr 27, 1995	5.03	5.06	4.97	5.00
735	NYSE	NJR	Wed, Apr 26, 1995	5.00	5.03	5.00	5.03
734	NYSE	NJR	Tue, Apr 25, 1995	5.00	5.03	4.92	5.03
733	NYSE	NJR	Mon, Apr 24, 1995	4.94	4.97	4.94	4.94
732	NYSE	NJR	Fri, Apr 21, 1995	4.92	4.97	4.92	4.94
731	NYSE	NJR	Thu, Apr 20, 1995	4.94	4.97	4.92	4.92
730	NYSE	NJR	Wed, Apr 19, 1995	4.94	4.97	4.92	4.94
729	NYSE	NJR	Tue, Apr 18, 1995	4.92	4.97	4.92	4.97
728	NYSE	NJR	Mon, Apr 17, 1995	4.86	4.94	4.86	4.92
727	NYSE	NJR	Thu, Apr 13, 1995	4.94	4.97	4.86	4.86
726	NYSE	NJR	Wed, Apr 12, 1995	5.00	5.00	4.92	4.97
725	NYSE	NJR	Tue, Apr 11, 1995	5.03	5.03	4.94	4.97
724	NYSE	NJR	Mon, Apr 10, 1995	5.03	5.06	5.00	5.03
723	NYSE	NJR	Fri, Apr 7, 1995	5.00	5.06	4.97	5.00
722	NYSE	NJR	Thu, Apr 6, 1995	5.00	5.08	4.97	5.03
721	NYSE	NJR	Wed, Apr 5, 1995	5.03	5.06	4.94	5.03
720	NYSE	NJR	Tue, Apr 4, 1995	5.06	5.08	5.03	5.03
719	NYSE	NJR	Mon, Apr 3, 1995	4.92	5.00	4.92	5.00
718	NYSE	NJR	Fri, Mar 31, 1995	4.89	4.97	4.89	4.94
717	NYSE	NJR	Thu, Mar 30, 1995	4.86	4.92	4.86	4.89
716	NYSE	NJR	Wed, Mar 29, 1995	4.86	4.89	4.86	4.86
715	NYSE	NJR	Tue, Mar 28, 1995	4.86	4.89	4.86	4.89
714	NYSE	NJR	Mon, Mar 27, 1995	4.89	4.89	4.86	4.89
713	NYSE	NJR	Fri, Mar 24, 1995	4.81	4.89	4.81	4.86
712	NYSE	NJR	Thu, Mar 23, 1995	4.86	4.89	4.83	4.83
711	NYSE	NJR	Wed, Mar 22, 1995	4.81	4.86	4.81	4.86
710	NYSE	NJR	Tue, Mar 21, 1995	4.89	4.89	4.83	4.83
709	NYSE	NJR	Mon, Mar 20, 1995	4.78	4.89	4.78	4.89
708	NYSE	NJR	Fri, Mar 17, 1995	4.81	4.86	4.78	4.78
707	NYSE	NJR	Thu, Mar 16, 1995	4.78	4.89	4.78	4.86
706	NYSE	NJR	Wed, Mar 15, 1995	4.83	4.86	4.81	4.81
705	NYSE	NJR	Tue, Mar 14, 1995	4.92	4.92	4.81	4.86
704	NYSE	NJR	Mon, Mar 13, 1995	4.92	4.97	4.83	4.94
703	NYSE	NJR	Fri, Mar 10, 1995	4.94	4.97	4.89	4.94
702	NYSE	NJR	Thu, Mar 9, 1995	5.03	5.03	4.97	4.97
701	NYSE	NJR	Wed, Mar 8, 1995	5.08	5.14	5.08	5.14
700	NYSE	NJR	Tue, Mar 7, 1995	5.08	5.14	5.06	5.08
699	NYSE	NJR	Mon, Mar 6, 1995	5.08	5.17	5.06	5.14
698	NYSE	NJR	Fri, Mar 3, 1995	5.08	5.13	5.08	5.11
697	NYSE	NJR	Thu, Mar 2, 1995	5.14	5.17	5.11	5.11
696	NYSE	NJR	Wed, Mar 1, 1995	5.14	5.17	5.11	5.14
695	NYSE	NJR	Tue, Feb 28, 1995	5.11	5.14	5.08	5.14
694	NYSE	NJR	Mon, Feb 27, 1995	5.11	5.19	5.11	5.17
693	NYSE	NJR	Fri, Feb 24, 1995	5.11	5.17	5.11	5.17
692	NYSE	NJR	Thu, Feb 23, 1995	5.14	5.17	5.11	5.14
691	NYSE	NJR	Wed, Feb 22, 1995	5.11	5.11	5.06	5.08
690	NYSE	NJR	Tue, Feb 21, 1995	5.08	5.11	5.08	5.08
689	NYSE	NJR	Fri, Feb 17, 1995	5.03	5.08	5.00	5.08
688	NYSE	NJR	Thu, Feb 16, 1995	5.08	5.11	5.06	5.08
687	NYSE	NJR	Wed, Feb 15, 1995	5.06	5.11	5.03	5.08
686	NYSE	NJR	Tue, Feb 14, 1995	5.11	5.11	5.06	5.06
685	NYSE	NJR	Mon, Feb 13, 1995	5.06	5.08	5.06	5.06
684	NYSE	NJR	Fri, Feb 10, 1995	5.08	5.11	5.08	5.08
683	NYSE	NJR	Thu, Feb 9, 1995	5.06	5.11	5.06	5.08
682	NYSE	NJR	Wed, Feb 8, 1995	5.06	5.11	5.06	5.11
681	NYSE	NJR	Tue, Feb 7, 1995	5.06	5.11	5.03	5.08
680	NYSE	NJR	Mon, Feb 6, 1995	5.00	5.06	4.97	5.03
679	NYSE	NJR	Fri, Feb 3, 1995	4.94	5.00	4.92	4.97
678	NYSE	NJR	Thu, Feb 2, 1995	5.00	5.00	4.97	5.00
677	NYSE	NJR	Wed, Feb 1, 1995	4.97	5.00	4.94	5.00
676	NYSE	NJR	Tue, Jan 31, 1995	4.94	4.97	4.92	4.97
675	NYSE	NJR	Mon, Jan 30, 1995	4.92	4.94	4.86	4.94
674	NYSE	NJR	Fri, Jan 27, 1995	4.97	5.00	4.92	4.92
673	NYSE	NJR	Thu, Jan 26, 1995	4.86	5.00	4.86	5.00
672	NYSE	NJR	Wed, Jan 25, 1995	4.78	4.86	4.78	4.83
671	NYSE	NJR	Tue, Jan 24, 1995	4.86	4.86	4.78	4.81
670	NYSE	NJR	Mon, Jan 23, 1995	4.83	4.86	4.81	4.86
669	NYSE	NJR	Fri, Jan 20, 1995	4.89	4.92	4.81	4.83
668	NYSE	NJR	Thu, Jan 19, 1995	4.92	4.94	4.89	4.92
667	NYSE	NJR	Wed, Jan 18, 1995	4.94	4.97	4.89	4.97
666	NYSE	NJR	Tue, Jan 17, 1995	4.97	5.00	4.92	4.92
665	NYSE	NJR	Mon, Jan 16, 1995	4.97	5.00	4.94	5.00
664	NYSE	NJR	Fri, Jan 13, 1995	5.00	5.00	4.94	4.97
663	NYSE	NJR	Thu, Jan 12, 1995	5.00	5.00	4.97	5.00
662	NYSE	NJR	Wed, Jan 11, 1995	5.00	5.00	4.97	4.97
661	NYSE	NJR	Tue, Jan 10, 1995	5.00	5.03	5.00	5.03
660	NYSE	NJR	Mon, Jan 9, 1995	5.06	5.06	5.00	5.03
659	NYSE	NJR	Fri, Jan 6, 1995	5.06	5.06	5.03	5.06
658	NYSE	NJR	Thu, Jan 5, 1995	5.03	5.06	5.03	5.06
657	NYSE	NJR	Wed, Jan 4, 1995	4.92	5.03	4.92	5.03
656	NYSE	NJR	Tue, Jan 3, 1995	4.97	5.00	4.86	4.89
655	NYSE	NJR	Fri, Dec 30, 1994	4.94	5.03	4.92	5.03
654	NYSE	NJR	Thu, Dec 29, 1994	4.97	5.00	4.92	4.94
653	NYSE	NJR	Wed, Dec 28, 1994	5.00	5.03	4.97	5.00
652	NYSE	NJR	Tue, Dec 27, 1994	5.03	5.03	4.97	5.00
651	NYSE	NJR	Fri, Dec 23, 1994	5.00	5.03	4.97	5.03
650	NYSE	NJR	Thu, Dec 22, 1994	5.06	5.06	4.97	4.97
649	NYSE	NJR	Wed, Dec 21, 1994	4.97	5.08	4.97	5.06
648	NYSE	NJR	Tue, Dec 20, 1994	4.92	4.97	4.92	4.97
647	NYSE	NJR	Mon, Dec 19, 1994	4.94	4.94	4.92	4.94
646	NYSE	NJR	Fri, Dec 16, 1994	4.92	4.94	4.89	4.94
645	NYSE	NJR	Thu, Dec 15, 1994	4.75	4.86	4.75	4.86
644	NYSE	NJR	Wed, Dec 14, 1994	4.72	4.78	4.72	4.78
643	NYSE	NJR	Tue, Dec 13, 1994	4.81	4.81	4.72	4.75
642	NYSE	NJR	Mon, Dec 12, 1994	4.75	4.81	4.72	4.81
641	NYSE	NJR	Fri, Dec 9, 1994	4.81	4.81	4.78	4.81
640	NYSE	NJR	Thu, Dec 8, 1994	5.00	5.03	4.94	4.97
639	NYSE	NJR	Wed, Dec 7, 1994	5.06	5.06	4.97	5.03
638	NYSE	NJR	Tue, Dec 6, 1994	5.08	5.11	5.06	5.08
637	NYSE	NJR	Mon, Dec 5, 1994	5.08	5.11	5.08	5.11
636	NYSE	NJR	Fri, Dec 2, 1994	5.08	5.11	5.06	5.08
635	NYSE	NJR	Thu, Dec 1, 1994	5.06	5.08	5.06	5.08
634	NYSE	NJR	Wed, Nov 30, 1994	5.06	5.08	5.03	5.08
633	NYSE	NJR	Tue, Nov 29, 1994	5.03	5.08	5.03	5.06
632	NYSE	NJR	Mon, Nov 28, 1994	4.97	5.00	4.97	5.00
631	NYSE	NJR	Fri, Nov 25, 1994	4.94	4.94	4.94	4.94
630	NYSE	NJR	Wed, Nov 23, 1994	5.03	5.03	4.94	4.94
629	NYSE	NJR	Tue, Nov 22, 1994	5.00	5.03	5.00	5.00
628	NYSE	NJR	Mon, Nov 21, 1994	5.06	5.06	5.00	5.00
627	NYSE	NJR	Fri, Nov 18, 1994	5.00	5.06	5.00	5.03
626	NYSE	NJR	Thu, Nov 17, 1994	4.94	5.00	4.94	5.00
625	NYSE	NJR	Wed, Nov 16, 1994	4.97	4.97	4.94	4.94
624	NYSE	NJR	Tue, Nov 15, 1994	5.00	5.00	4.94	4.97
623	NYSE	NJR	Mon, Nov 14, 1994	4.94	5.00	4.94	4.97
622	NYSE	NJR	Fri, Nov 11, 1994	4.92	4.94	4.86	4.89
621	NYSE	NJR	Thu, Nov 10, 1994	4.94	4.94	4.92	4.92
620	NYSE	NJR	Wed, Nov 9, 1994	4.92	4.94	4.92	4.92
619	NYSE	NJR	Tue, Nov 8, 1994	4.94	4.97	4.92	4.92
618	NYSE	NJR	Mon, Nov 7, 1994	4.89	4.94	4.89	4.94
617	NYSE	NJR	Fri, Nov 4, 1994	4.89	4.92	4.83	4.86
616	NYSE	NJR	Thu, Nov 3, 1994	4.86	4.94	4.83	4.94
615	NYSE	NJR	Wed, Nov 2, 1994	4.86	4.89	4.83	4.86
614	NYSE	NJR	Tue, Nov 1, 1994	4.81	4.86	4.81	4.83
613	NYSE	NJR	Mon, Oct 31, 1994	4.86	4.86	4.75	4.83
612	NYSE	NJR	Fri, Oct 28, 1994	4.67	4.83	4.67	4.83
611	NYSE	NJR	Thu, Oct 27, 1994	4.67	4.72	4.64	4.69
610	NYSE	NJR	Wed, Oct 26, 1994	4.78	4.78	4.61	4.61
609	NYSE	NJR	Tue, Oct 25, 1994	4.69	4.78	4.64	4.78
608	NYSE	NJR	Mon, Oct 24, 1994	4.67	4.75	4.64	4.69
607	NYSE	NJR	Fri, Oct 21, 1994	4.64	4.69	4.64	4.67
606	NYSE	NJR	Thu, Oct 20, 1994	4.72	4.72	4.67	4.69
605	NYSE	NJR	Wed, Oct 19, 1994	4.72	4.78	4.69	4.72
604	NYSE	NJR	Tue, Oct 18, 1994	4.67	4.75	4.67	4.72
603	NYSE	NJR	Mon, Oct 17, 1994	4.69	4.69	4.67	4.69
602	NYSE	NJR	Fri, Oct 14, 1994	4.56	4.75	4.56	4.69
601	NYSE	NJR	Thu, Oct 13, 1994	4.56	4.64	4.56	4.56
600	NYSE	NJR	Wed, Oct 12, 1994	4.44	4.53	4.44	4.50
599	NYSE	NJR	Tue, Oct 11, 1994	4.44	4.50	4.39	4.42
598	NYSE	NJR	Mon, Oct 10, 1994	4.58	4.58	4.50	4.50
597	NYSE	NJR	Fri, Oct 7, 1994	4.64	4.64	4.53	4.58
596	NYSE	NJR	Thu, Oct 6, 1994	4.58	4.61	4.56	4.58
595	NYSE	NJR	Wed, Oct 5, 1994	4.64	4.67	4.58	4.58
594	NYSE	NJR	Tue, Oct 4, 1994	4.72	4.72	4.69	4.69
593	NYSE	NJR	Mon, Oct 3, 1994	4.69	4.69	4.67	4.67
592	NYSE	NJR	Fri, Sep 30, 1994	4.67	4.69	4.64	4.69
591	NYSE	NJR	Thu, Sep 29, 1994	4.67	4.72	4.67	4.69
590	NYSE	NJR	Wed, Sep 28, 1994	4.69	4.69	4.61	4.67
589	NYSE	NJR	Tue, Sep 27, 1994	4.67	4.69	4.58	4.67
588	NYSE	NJR	Mon, Sep 26, 1994	4.72	4.72	4.67	4.69
587	NYSE	NJR	Fri, Sep 23, 1994	4.67	4.72	4.61	4.67
586	NYSE	NJR	Thu, Sep 22, 1994	4.69	4.72	4.67	4.67
585	NYSE	NJR	Wed, Sep 21, 1994	4.69	4.75	4.64	4.72
584	NYSE	NJR	Tue, Sep 20, 1994	4.69	4.72	4.67	4.72
583	NYSE	NJR	Mon, Sep 19, 1994	4.78	4.81	4.72	4.75
582	NYSE	NJR	Fri, Sep 16, 1994	4.86	4.86	4.81	4.83
581	NYSE	NJR	Thu, Sep 15, 1994	4.78	4.86	4.78	4.86
580	NYSE	NJR	Wed, Sep 14, 1994	4.78	4.81	4.75	4.78
579	NYSE	NJR	Tue, Sep 13, 1994	4.81	4.81	4.75	4.81
578	NYSE	NJR	Mon, Sep 12, 1994	4.75	4.83	4.75	4.83
577	NYSE	NJR	Fri, Sep 9, 1994	4.83	4.83	4.78	4.81
576	NYSE	NJR	Thu, Sep 8, 1994	4.81	4.89	4.78	4.83
575	NYSE	NJR	Wed, Sep 7, 1994	4.89	4.92	4.83	4.83
574	NYSE	NJR	Tue, Sep 6, 1994	4.94	4.94	4.89	4.89
573	NYSE	NJR	Fri, Sep 2, 1994	4.92	4.94	4.89	4.92
572	NYSE	NJR	Thu, Sep 1, 1994	4.92	4.92	4.86	4.86
571	NYSE	NJR	Wed, Aug 31, 1994	5.00	5.00	4.92	4.97
570	NYSE	NJR	Tue, Aug 30, 1994	4.83	4.94	4.81	4.94
569	NYSE	NJR	Mon, Aug 29, 1994	4.94	4.94	4.83	4.86
568	NYSE	NJR	Fri, Aug 26, 1994	4.94	4.94	4.92	4.92
567	NYSE	NJR	Thu, Aug 25, 1994	4.89	4.94	4.89	4.94
566	NYSE	NJR	Wed, Aug 24, 1994	4.86	4.94	4.81	4.94
565	NYSE	NJR	Tue, Aug 23, 1994	4.92	4.94	4.89	4.92
564	NYSE	NJR	Mon, Aug 22, 1994	4.97	4.97	4.92	4.92
563	NYSE	NJR	Fri, Aug 19, 1994	5.03	5.03	4.97	4.97
562	NYSE	NJR	Thu, Aug 18, 1994	5.03	5.06	5.03	5.06
561	NYSE	NJR	Wed, Aug 17, 1994	5.03	5.08	5.03	5.03
560	NYSE	NJR	Tue, Aug 16, 1994	4.97	5.06	4.97	5.03
559	NYSE	NJR	Mon, Aug 15, 1994	4.89	4.97	4.86	4.97
558	NYSE	NJR	Fri, Aug 12, 1994	4.97	5.00	4.92	4.94
557	NYSE	NJR	Thu, Aug 11, 1994	5.08	5.08	4.97	4.97
556	NYSE	NJR	Wed, Aug 10, 1994	5.03	5.06	5.00	5.03
555	NYSE	NJR	Tue, Aug 9, 1994	5.03	5.03	4.97	5.03
554	NYSE	NJR	Mon, Aug 8, 1994	5.03	5.03	5.00	5.00
553	NYSE	NJR	Fri, Aug 5, 1994	4.92	5.03	4.89	5.03
552	NYSE	NJR	Thu, Aug 4, 1994	4.92	4.94	4.92	4.94
551	NYSE	NJR	Wed, Aug 3, 1994	4.94	4.94	4.89	4.92
550	NYSE	NJR	Tue, Aug 2, 1994	4.97	4.97	4.92	4.94
549	NYSE	NJR	Mon, Aug 1, 1994	5.00	5.03	4.97	5.00
548	NYSE	NJR	Fri, Jul 29, 1994	4.92	5.00	4.92	4.94
547	NYSE	NJR	Thu, Jul 28, 1994	4.89	4.94	4.83	4.94
546	NYSE	NJR	Wed, Jul 27, 1994	4.86	4.97	4.86	4.92
545	NYSE	NJR	Tue, Jul 26, 1994	4.89	4.92	4.86	4.89
544	NYSE	NJR	Mon, Jul 25, 1994	5.00	5.00	4.92	4.94
543	NYSE	NJR	Fri, Jul 22, 1994	4.97	5.00	4.94	4.94
542	NYSE	NJR	Thu, Jul 21, 1994	4.97	5.00	4.97	5.00
541	NYSE	NJR	Wed, Jul 20, 1994	5.00	5.03	4.92	4.94
540	NYSE	NJR	Tue, Jul 19, 1994	4.94	5.00	4.94	4.94
539	NYSE	NJR	Mon, Jul 18, 1994	4.94	5.00	4.92	4.97
538	NYSE	NJR	Fri, Jul 15, 1994	4.86	4.94	4.86	4.94
537	NYSE	NJR	Thu, Jul 14, 1994	4.89	4.89	4.86	4.86
536	NYSE	NJR	Wed, Jul 13, 1994	4.86	4.89	4.86	4.86
535	NYSE	NJR	Tue, Jul 12, 1994	4.86	4.89	4.86	4.89
534	NYSE	NJR	Mon, Jul 11, 1994	4.81	4.86	4.81	4.86
533	NYSE	NJR	Fri, Jul 8, 1994	4.81	4.89	4.81	4.81
532	NYSE	NJR	Thu, Jul 7, 1994	4.81	4.83	4.75	4.83
531	NYSE	NJR	Wed, Jul 6, 1994	4.86	4.89	4.78	4.78
530	NYSE	NJR	Tue, Jul 5, 1994	4.86	4.92	4.86	4.89
529	NYSE	NJR	Fri, Jul 1, 1994	4.83	4.89	4.83	4.86
528	NYSE	NJR	Thu, Jun 30, 1994	4.92	4.92	4.81	4.89
527	NYSE	NJR	Wed, Jun 29, 1994	4.94	4.94	4.83	4.86
526	NYSE	NJR	Tue, Jun 28, 1994	4.92	4.92	4.86	4.86
525	NYSE	NJR	Mon, Jun 27, 1994	5.00	5.00	4.89	4.89
524	NYSE	NJR	Fri, Jun 24, 1994	5.11	5.11	5.00	5.06
523	NYSE	NJR	Thu, Jun 23, 1994	5.14	5.14	5.08	5.08
522	NYSE	NJR	Wed, Jun 22, 1994	5.06	5.17	5.06	5.17
521	NYSE	NJR	Tue, Jun 21, 1994	5.00	5.08	5.00	5.08
520	NYSE	NJR	Mon, Jun 20, 1994	5.00	5.03	4.92	5.03
519	NYSE	NJR	Fri, Jun 17, 1994	5.11	5.11	5.00	5.00
518	NYSE	NJR	Thu, Jun 16, 1994	5.03	5.08	5.03	5.08
517	NYSE	NJR	Wed, Jun 15, 1994	5.11	5.17	5.03	5.08
516	NYSE	NJR	Tue, Jun 14, 1994	5.17	5.19	5.11	5.11
515	NYSE	NJR	Mon, Jun 13, 1994	5.25	5.25	5.19	5.19
514	NYSE	NJR	Fri, Jun 10, 1994	5.42	5.42	5.31	5.31
513	NYSE	NJR	Thu, Jun 9, 1994	5.36	5.44	5.36	5.39
512	NYSE	NJR	Wed, Jun 8, 1994	5.44	5.50	5.44	5.50
511	NYSE	NJR	Tue, Jun 7, 1994	5.47	5.50	5.44	5.47
510	NYSE	NJR	Mon, Jun 6, 1994	5.39	5.44	5.36	5.44
509	NYSE	NJR	Fri, Jun 3, 1994	5.39	5.42	5.39	5.39
508	NYSE	NJR	Thu, Jun 2, 1994	5.25	5.44	5.25	5.42
507	NYSE	NJR	Wed, Jun 1, 1994	5.31	5.33	5.28	5.28
506	NYSE	NJR	Tue, May 31, 1994	5.31	5.36	5.31	5.33
505	NYSE	NJR	Fri, May 27, 1994	5.31	5.33	5.31	5.31
504	NYSE	NJR	Thu, May 26, 1994	5.31	5.36	5.31	5.36
503	NYSE	NJR	Wed, May 25, 1994	5.25	5.28	5.19	5.25
502	NYSE	NJR	Tue, May 24, 1994	5.14	5.22	5.14	5.22
501	NYSE	NJR	Mon, May 23, 1994	5.03	5.19	5.00	5.19
500	NYSE	NJR	Fri, May 20, 1994	5.17	5.17	5.06	5.06
499	NYSE	NJR	Thu, May 19, 1994	4.97	5.11	4.94	5.11
498	NYSE	NJR	Wed, May 18, 1994	5.00	5.03	4.94	4.97
497	NYSE	NJR	Tue, May 17, 1994	5.00	5.00	4.89	4.97
496	NYSE	NJR	Mon, May 16, 1994	5.17	5.17	5.06	5.06
495	NYSE	NJR	Fri, May 13, 1994	5.19	5.19	5.11	5.17
494	NYSE	NJR	Thu, May 12, 1994	5.25	5.31	5.25	5.28
493	NYSE	NJR	Wed, May 11, 1994	5.36	5.39	5.28	5.28
492	NYSE	NJR	Tue, May 10, 1994	5.36	5.50	5.36	5.36
491	NYSE	NJR	Mon, May 9, 1994	5.42	5.42	5.36	5.42
490	NYSE	NJR	Fri, May 6, 1994	5.42	5.44	5.42	5.42
489	NYSE	NJR	Thu, May 5, 1994	5.42	5.47	5.42	5.47
488	NYSE	NJR	Wed, May 4, 1994	5.44	5.47	5.39	5.39
487	NYSE	NJR	Tue, May 3, 1994	5.47	5.50	5.39	5.39
486	NYSE	NJR	Mon, May 2, 1994	5.50	5.50	5.42	5.47
485	NYSE	NJR	Fri, Apr 29, 1994	5.47	5.53	5.47	5.50
484	NYSE	NJR	Thu, Apr 28, 1994	5.56	5.56	5.50	5.50
483	NYSE	NJR	Tue, Apr 26, 1994	5.50	5.56	5.44	5.56
482	NYSE	NJR	Mon, Apr 25, 1994	5.31	5.47	5.28	5.47
481	NYSE	NJR	Fri, Apr 22, 1994	5.28	5.31	5.22	5.28
480	NYSE	NJR	Thu, Apr 21, 1994	5.28	5.36	5.28	5.31
479	NYSE	NJR	Wed, Apr 20, 1994	5.31	5.36	5.28	5.31
478	NYSE	NJR	Tue, Apr 19, 1994	5.28	5.33	5.28	5.28
477	NYSE	NJR	Mon, Apr 18, 1994	5.28	5.36	5.28	5.28
476	NYSE	NJR	Fri, Apr 15, 1994	5.31	5.39	5.28	5.28
475	NYSE	NJR	Thu, Apr 14, 1994	5.33	5.33	5.31	5.33
474	NYSE	NJR	Wed, Apr 13, 1994	5.31	5.33	5.28	5.31
473	NYSE	NJR	Tue, Apr 12, 1994	5.33	5.33	5.31	5.33
472	NYSE	NJR	Mon, Apr 11, 1994	5.28	5.33	5.25	5.31
471	NYSE	NJR	Fri, Apr 8, 1994	5.28	5.28	5.25	5.25
470	NYSE	NJR	Thu, Apr 7, 1994	5.25	5.28	5.22	5.25
469	NYSE	NJR	Wed, Apr 6, 1994	5.28	5.28	5.22	5.25
468	NYSE	NJR	Tue, Apr 5, 1994	5.25	5.28	5.25	5.28
467	NYSE	NJR	Mon, Apr 4, 1994	5.36	5.44	5.22	5.22
466	NYSE	NJR	Thu, Mar 31, 1994	5.44	5.53	5.39	5.42
465	NYSE	NJR	Wed, Mar 30, 1994	5.53	5.53	5.47	5.47
464	NYSE	NJR	Tue, Mar 29, 1994	5.58	5.61	5.53	5.53
463	NYSE	NJR	Mon, Mar 28, 1994	5.61	5.67	5.58	5.58
462	NYSE	NJR	Fri, Mar 25, 1994	5.61	5.61	5.58	5.58
461	NYSE	NJR	Thu, Mar 24, 1994	5.56	5.61	5.53	5.56
460	NYSE	NJR	Wed, Mar 23, 1994	5.56	5.58	5.53	5.58
459	NYSE	NJR	Tue, Mar 22, 1994	5.61	5.61	5.53	5.58
458	NYSE	NJR	Mon, Mar 21, 1994	5.67	5.67	5.56	5.56
457	NYSE	NJR	Fri, Mar 18, 1994	5.67	5.72	5.64	5.72
456	NYSE	NJR	Thu, Mar 17, 1994	5.67	5.67	5.61	5.67
455	NYSE	NJR	Wed, Mar 16, 1994	5.61	5.67	5.58	5.64
454	NYSE	NJR	Tue, Mar 15, 1994	5.61	5.67	5.56	5.67
453	NYSE	NJR	Mon, Mar 14, 1994	5.61	5.64	5.56	5.61
452	NYSE	NJR	Fri, Mar 11, 1994	5.67	5.67	5.61	5.61
451	NYSE	NJR	Thu, Mar 10, 1994	5.69	5.69	5.64	5.67
450	NYSE	NJR	Wed, Mar 9, 1994	5.72	5.75	5.64	5.69
449	NYSE	NJR	Tue, Mar 8, 1994	5.89	5.92	5.83	5.86
448	NYSE	NJR	Mon, Mar 7, 1994	5.89	5.89	5.83	5.86
447	NYSE	NJR	Fri, Mar 4, 1994	5.89	5.89	5.83	5.83
446	NYSE	NJR	Thu, Mar 3, 1994	5.89	5.94	5.86	5.86
445	NYSE	NJR	Wed, Mar 2, 1994	5.86	5.92	5.86	5.92
444	NYSE	NJR	Tue, Mar 1, 1994	5.83	5.92	5.81	5.92
443	NYSE	NJR	Mon, Feb 28, 1994	5.83	5.89	5.72	5.72
442	NYSE	NJR	Fri, Feb 25, 1994	5.94	5.94	5.86	5.86
441	NYSE	NJR	Thu, Feb 24, 1994	5.92	6.00	5.92	5.92
440	NYSE	NJR	Wed, Feb 23, 1994	5.92	5.94	5.86	5.92
439	NYSE	NJR	Tue, Feb 22, 1994	5.89	5.89	5.83	5.86
438	NYSE	NJR	Fri, Feb 18, 1994	5.97	6.00	5.89	5.89
437	NYSE	NJR	Thu, Feb 17, 1994	5.92	6.03	5.92	5.97
436	NYSE	NJR	Wed, Feb 16, 1994	5.97	6.00	5.94	5.97
435	NYSE	NJR	Tue, Feb 15, 1994	5.97	5.97	5.92	5.97
434	NYSE	NJR	Mon, Feb 14, 1994	5.75	5.94	5.72	5.89
433	NYSE	NJR	Fri, Feb 11, 1994	5.78	5.81	5.72	5.72
432	NYSE	NJR	Thu, Feb 10, 1994	5.83	5.86	5.81	5.81
431	NYSE	NJR	Wed, Feb 9, 1994	5.72	5.81	5.69	5.81
430	NYSE	NJR	Tue, Feb 8, 1994	5.67	5.72	5.61	5.69
429	NYSE	NJR	Mon, Feb 7, 1994	5.67	5.69	5.58	5.61
428	NYSE	NJR	Fri, Feb 4, 1994	5.83	5.86	5.67	5.69
427	NYSE	NJR	Thu, Feb 3, 1994	5.94	5.94	5.86	5.86
426	NYSE	NJR	Wed, Feb 2, 1994	5.97	6.00	5.94	5.97
425	NYSE	NJR	Tue, Feb 1, 1994	5.92	6.08	5.89	6.00
424	NYSE	NJR	Mon, Jan 31, 1994	6.00	6.03	5.83	5.83
423	NYSE	NJR	Fri, Jan 28, 1994	5.83	6.00	5.83	6.00
422	NYSE	NJR	Thu, Jan 27, 1994	5.86	5.92	5.81	5.89
421	NYSE	NJR	Wed, Jan 26, 1994	5.75	5.83	5.75	5.81
420	NYSE	NJR	Tue, Jan 25, 1994	5.69	5.72	5.61	5.72
419	NYSE	NJR	Mon, Jan 24, 1994	5.75	5.81	5.69	5.72
418	NYSE	NJR	Fri, Jan 21, 1994	5.72	5.81	5.69	5.81
417	NYSE	NJR	Thu, Jan 20, 1994	5.72	5.78	5.72	5.72
416	NYSE	NJR	Wed, Jan 19, 1994	5.69	5.75	5.69	5.72
415	NYSE	NJR	Tue, Jan 18, 1994	5.67	5.72	5.64	5.67
414	NYSE	NJR	Mon, Jan 17, 1994	5.61	5.64	5.58	5.61
413	NYSE	NJR	Fri, Jan 14, 1994	5.58	5.61	5.56	5.61
412	NYSE	NJR	Thu, Jan 13, 1994	5.50	5.58	5.47	5.53
411	NYSE	NJR	Wed, Jan 12, 1994	5.47	5.53	5.44	5.50
410	NYSE	NJR	Tue, Jan 11, 1994	5.47	5.47	5.42	5.47
409	NYSE	NJR	Mon, Jan 10, 1994	5.47	5.47	5.39	5.44
408	NYSE	NJR	Fri, Jan 7, 1994	5.58	5.58	5.47	5.47
407	NYSE	NJR	Thu, Jan 6, 1994	5.67	5.69	5.47	5.61
406	NYSE	NJR	Wed, Jan 5, 1994	5.72	5.72	5.58	5.61
405	NYSE	NJR	Tue, Jan 4, 1994	5.72	5.75	5.67	5.69
404	NYSE	NJR	Mon, Jan 3, 1994	5.75	5.75	5.69	5.69
403	NYSE	NJR	Fri, Dec 31, 1993	5.72	5.75	5.69	5.75
402	NYSE	NJR	Thu, Dec 30, 1993	5.72	5.72	5.67	5.69
401	NYSE	NJR	Wed, Dec 29, 1993	5.61	5.72	5.61	5.72
400	NYSE	NJR	Tue, Dec 28, 1993	5.67	5.67	5.58	5.61
399	NYSE	NJR	Mon, Dec 27, 1993	5.72	5.72	5.64	5.64
398	NYSE	NJR	Thu, Dec 23, 1993	5.69	5.72	5.64	5.69
397	NYSE	NJR	Wed, Dec 22, 1993	5.69	5.72	5.67	5.69
396	NYSE	NJR	Tue, Dec 21, 1993	5.75	5.75	5.67	5.69
395	NYSE	NJR	Mon, Dec 20, 1993	5.81	5.83	5.72	5.72
394	NYSE	NJR	Fri, Dec 17, 1993	5.75	5.83	5.75	5.83
393	NYSE	NJR	Thu, Dec 16, 1993	5.72	5.72	5.67	5.72
392	NYSE	NJR	Wed, Dec 15, 1993	5.67	5.72	5.64	5.67
391	NYSE	NJR	Tue, Dec 14, 1993	5.67	5.67	5.64	5.64
390	NYSE	NJR	Mon, Dec 13, 1993	5.67	5.72	5.64	5.67
389	NYSE	NJR	Fri, Dec 10, 1993	5.67	5.67	5.61	5.64
388	NYSE	NJR	Thu, Dec 9, 1993	5.58	5.69	5.58	5.64
387	NYSE	NJR	Wed, Dec 8, 1993	5.78	5.78	5.72	5.75
386	NYSE	NJR	Tue, Dec 7, 1993	5.81	5.81	5.72	5.78
385	NYSE	NJR	Mon, Dec 6, 1993	5.67	5.67	5.47	5.64
384	NYSE	NJR	Fri, Dec 3, 1993	5.72	5.72	5.61	5.64
383	NYSE	NJR	Thu, Dec 2, 1993	5.75	5.78	5.72	5.72
382	NYSE	NJR	Wed, Dec 1, 1993	5.81	5.83	5.75	5.78
381	NYSE	NJR	Tue, Nov 30, 1993	5.69	5.75	5.69	5.75
380	NYSE	NJR	Mon, Nov 29, 1993	5.67	5.75	5.64	5.72
379	NYSE	NJR	Fri, Nov 26, 1993	5.64	5.67	5.61	5.64
378	NYSE	NJR	Wed, Nov 24, 1993	5.72	5.72	5.67	5.67
377	NYSE	NJR	Tue, Nov 23, 1993	5.78	5.81	5.69	5.72
376	NYSE	NJR	Mon, Nov 22, 1993	5.78	5.83	5.75	5.81
375	NYSE	NJR	Fri, Nov 19, 1993	5.78	5.83	5.67	5.83
374	NYSE	NJR	Thu, Nov 18, 1993	5.72	5.75	5.69	5.72
373	NYSE	NJR	Wed, Nov 17, 1993	5.67	5.75	5.67	5.72
372	NYSE	NJR	Tue, Nov 16, 1993	5.53	5.67	5.53	5.64
371	NYSE	NJR	Mon, Nov 15, 1993	5.53	5.58	5.53	5.56
370	NYSE	NJR	Fri, Nov 12, 1993	5.58	5.61	5.50	5.53
369	NYSE	NJR	Thu, Nov 11, 1993	5.69	5.72	5.58	5.64
368	NYSE	NJR	Wed, Nov 10, 1993	5.75	5.78	5.67	5.72
367	NYSE	NJR	Tue, Nov 9, 1993	5.72	5.78	5.69	5.78
366	NYSE	NJR	Mon, Nov 8, 1993	5.58	5.75	5.56	5.69
365	NYSE	NJR	Fri, Nov 5, 1993	5.67	5.67	5.33	5.47
364	NYSE	NJR	Thu, Nov 4, 1993	5.64	5.72	5.61	5.64
363	NYSE	NJR	Wed, Nov 3, 1993	5.97	5.97	5.75	5.75
362	NYSE	NJR	Tue, Nov 2, 1993	6.00	6.00	5.86	5.97
361	NYSE	NJR	Mon, Nov 1, 1993	6.08	6.08	6.00	6.00
360	NYSE	NJR	Fri, Oct 29, 1993	6.08	6.11	6.06	6.11
359	NYSE	NJR	Thu, Oct 28, 1993	6.17	6.17	6.06	6.08
358	NYSE	NJR	Wed, Oct 27, 1993	6.22	6.22	6.17	6.19
357	NYSE	NJR	Tue, Oct 26, 1993	6.33	6.33	6.14	6.22
356	NYSE	NJR	Mon, Oct 25, 1993	6.36	6.36	6.28	6.28
355	NYSE	NJR	Fri, Oct 22, 1993	6.33	6.36	6.33	6.33
354	NYSE	NJR	Thu, Oct 21, 1993	6.36	6.36	6.31	6.36
353	NYSE	NJR	Wed, Oct 20, 1993	6.36	6.39	6.31	6.36
352	NYSE	NJR	Tue, Oct 19, 1993	6.36	6.39	6.36	6.36
351	NYSE	NJR	Mon, Oct 18, 1993	6.28	6.36	6.28	6.36
350	NYSE	NJR	Fri, Oct 15, 1993	6.22	6.36	6.22	6.31
349	NYSE	NJR	Thu, Oct 14, 1993	6.33	6.33	6.14	6.17
348	NYSE	NJR	Wed, Oct 13, 1993	6.39	6.42	6.36	6.39
347	NYSE	NJR	Tue, Oct 12, 1993	6.36	6.42	6.33	6.39
346	NYSE	NJR	Mon, Oct 11, 1993	6.39	6.42	6.39	6.42
345	NYSE	NJR	Fri, Oct 8, 1993	6.42	6.44	6.39	6.42
344	NYSE	NJR	Thu, Oct 7, 1993	6.44	6.44	6.42	6.44
343	NYSE	NJR	Wed, Oct 6, 1993	6.47	6.47	6.42	6.44
342	NYSE	NJR	Tue, Oct 5, 1993	6.44	6.47	6.44	6.47
341	NYSE	NJR	Mon, Oct 4, 1993	6.47	6.50	6.39	6.47
340	NYSE	NJR	Fri, Oct 1, 1993	6.42	6.44	6.39	6.44
339	NYSE	NJR	Thu, Sep 30, 1993	6.42	6.50	6.42	6.47
338	NYSE	NJR	Wed, Sep 29, 1993	6.39	6.44	6.36	6.42
337	NYSE	NJR	Tue, Sep 28, 1993	6.39	6.47	6.36	6.39
336	NYSE	NJR	Mon, Sep 27, 1993	6.39	6.42	6.36	6.39
335	NYSE	NJR	Fri, Sep 24, 1993	6.42	6.42	6.36	6.39
334	NYSE	NJR	Thu, Sep 23, 1993	6.44	6.44	6.36	6.39
333	NYSE	NJR	Wed, Sep 22, 1993	6.39	6.42	6.36	6.42
332	NYSE	NJR	Tue, Sep 21, 1993	6.42	6.44	6.36	6.36
331	NYSE	NJR	Mon, Sep 20, 1993	6.39	6.47	6.39	6.44
330	NYSE	NJR	Fri, Sep 17, 1993	6.42	6.44	6.39	6.39
329	NYSE	NJR	Thu, Sep 16, 1993	6.42	6.47	6.39	6.44
328	NYSE	NJR	Wed, Sep 15, 1993	6.42	6.47	6.39	6.42
327	NYSE	NJR	Tue, Sep 14, 1993	6.42	6.44	6.39	6.44
326	NYSE	NJR	Mon, Sep 13, 1993	6.42	6.44	6.36	6.42
325	NYSE	NJR	Fri, Sep 10, 1993	6.44	6.47	6.39	6.42
324	NYSE	NJR	Thu, Sep 9, 1993	6.42	6.50	6.42	6.44
323	NYSE	NJR	Wed, Sep 8, 1993	6.53	6.56	6.50	6.56
322	NYSE	NJR	Tue, Sep 7, 1993	6.53	6.53	6.47	6.53
321	NYSE	NJR	Fri, Sep 3, 1993	6.39	6.53	6.39	6.53
320	NYSE	NJR	Thu, Sep 2, 1993	6.31	6.42	6.31	6.42
319	NYSE	NJR	Wed, Sep 1, 1993	6.28	6.28	6.25	6.28
318	NYSE	NJR	Tue, Aug 31, 1993	6.25	6.28	6.22	6.28
317	NYSE	NJR	Mon, Aug 30, 1993	6.22	6.25	6.22	6.22
316	NYSE	NJR	Fri, Aug 27, 1993	6.25	6.28	6.25	6.25
315	NYSE	NJR	Thu, Aug 26, 1993	6.25	6.28	6.25	6.28
314	NYSE	NJR	Wed, Aug 25, 1993	6.19	6.25	6.19	6.25
313	NYSE	NJR	Tue, Aug 24, 1993	6.17	6.19	6.14	6.19
312	NYSE	NJR	Mon, Aug 23, 1993	6.14	6.19	6.11	6.14
311	NYSE	NJR	Fri, Aug 20, 1993	6.14	6.17	6.03	6.14
310	NYSE	NJR	Thu, Aug 19, 1993	6.19	6.19	6.11	6.14
309	NYSE	NJR	Wed, Aug 18, 1993	6.19	6.19	6.17	6.19
308	NYSE	NJR	Tue, Aug 17, 1993	6.14	6.17	6.14	6.17
307	NYSE	NJR	Mon, Aug 16, 1993	6.17	6.19	6.11	6.17
306	NYSE	NJR	Fri, Aug 13, 1993	6.17	6.19	6.11	6.14
305	NYSE	NJR	Thu, Aug 12, 1993	6.22	6.22	6.14	6.17
304	NYSE	NJR	Wed, Aug 11, 1993	6.22	6.25	6.19	6.19
303	NYSE	NJR	Tue, Aug 10, 1993	6.31	6.31	6.22	6.28
302	NYSE	NJR	Mon, Aug 9, 1993	6.25	6.28	6.22	6.28
301	NYSE	NJR	Fri, Aug 6, 1993	6.22	6.28	6.22	6.25
300	NYSE	NJR	Thu, Aug 5, 1993	6.22	6.28	6.22	6.25
299	NYSE	NJR	Wed, Aug 4, 1993	6.28	6.31	6.22	6.25
298	NYSE	NJR	Tue, Aug 3, 1993	6.17	6.22	6.17	6.22
297	NYSE	NJR	Mon, Aug 2, 1993	6.17	6.17	6.11	6.17
296	NYSE	NJR	Fri, Jul 30, 1993	6.11	6.17	6.11	6.17
295	NYSE	NJR	Thu, Jul 29, 1993	6.06	6.14	6.06	6.14
294	NYSE	NJR	Wed, Jul 28, 1993	6.08	6.08	6.06	6.08
293	NYSE	NJR	Tue, Jul 27, 1993	6.03	6.11	6.00	6.11
292	NYSE	NJR	Mon, Jul 26, 1993	6.00	6.03	6.00	6.03
291	NYSE	NJR	Fri, Jul 23, 1993	5.92	6.06	5.86	6.00
290	NYSE	NJR	Thu, Jul 22, 1993	6.00	6.03	5.92	5.94
289	NYSE	NJR	Wed, Jul 21, 1993	6.14	6.14	6.00	6.00
288	NYSE	NJR	Tue, Jul 20, 1993	6.08	6.14	6.06	6.11
287	NYSE	NJR	Mon, Jul 19, 1993	6.11	6.14	6.08	6.14
286	NYSE	NJR	Fri, Jul 16, 1993	6.11	6.14	6.06	6.14
285	NYSE	NJR	Thu, Jul 15, 1993	6.11	6.14	6.06	6.11
284	NYSE	NJR	Wed, Jul 14, 1993	6.14	6.14	6.11	6.14
283	NYSE	NJR	Tue, Jul 13, 1993	6.11	6.14	6.11	6.11
282	NYSE	NJR	Mon, Jul 12, 1993	6.14	6.14	6.11	6.14
281	NYSE	NJR	Fri, Jul 9, 1993	6.17	6.17	6.14	6.17
280	NYSE	NJR	Thu, Jul 8, 1993	6.17	6.17	6.14	6.14
279	NYSE	NJR	Wed, Jul 7, 1993	6.17	6.17	6.14	6.17
278	NYSE	NJR	Tue, Jul 6, 1993	6.17	6.19	6.14	6.14
277	NYSE	NJR	Fri, Jul 2, 1993	6.17	6.19	6.17	6.17
276	NYSE	NJR	Thu, Jul 1, 1993	6.17	6.19	6.17	6.19
275	NYSE	NJR	Wed, Jun 30, 1993	6.22	6.22	6.11	6.17
274	NYSE	NJR	Tue, Jun 29, 1993	6.19	6.25	6.17	6.22
273	NYSE	NJR	Mon, Jun 28, 1993	6.17	6.19	6.14	6.19
272	NYSE	NJR	Fri, Jun 25, 1993	6.17	6.17	6.11	6.17
271	NYSE	NJR	Thu, Jun 24, 1993	6.19	6.19	6.08	6.19
270	NYSE	NJR	Wed, Jun 23, 1993	6.17	6.22	6.14	6.19
269	NYSE	NJR	Tue, Jun 22, 1993	6.11	6.19	6.08	6.14
268	NYSE	NJR	Mon, Jun 21, 1993	6.14	6.19	6.11	6.11
267	NYSE	NJR	Fri, Jun 18, 1993	6.14	6.14	6.08	6.11
266	NYSE	NJR	Thu, Jun 17, 1993	6.11	6.19	6.06	6.14
265	NYSE	NJR	Wed, Jun 16, 1993	6.11	6.17	6.06	6.06
264	NYSE	NJR	Tue, Jun 15, 1993	6.06	6.08	5.97	6.08
263	NYSE	NJR	Mon, Jun 14, 1993	5.97	6.03	5.94	6.00
262	NYSE	NJR	Fri, Jun 11, 1993	5.86	6.00	5.86	6.00
261	NYSE	NJR	Thu, Jun 10, 1993	5.86	5.89	5.83	5.89
260	NYSE	NJR	Wed, Jun 9, 1993	5.92	5.92	5.81	5.89
259	NYSE	NJR	Tue, Jun 8, 1993	5.94	6.00	5.94	5.97
258	NYSE	NJR	Mon, Jun 7, 1993	5.92	5.94	5.89	5.94
257	NYSE	NJR	Fri, Jun 4, 1993	5.92	5.97	5.92	5.94
256	NYSE	NJR	Thu, Jun 3, 1993	5.86	5.97	5.81	5.94
255	NYSE	NJR	Wed, Jun 2, 1993	5.89	5.97	5.83	5.94
254	NYSE	NJR	Tue, Jun 1, 1993	5.75	5.89	5.67	5.89
253	NYSE	NJR	Fri, May 28, 1993	5.86	5.86	5.75	5.75
252	NYSE	NJR	Thu, May 27, 1993	5.89	5.94	5.86	5.86
251	NYSE	NJR	Wed, May 26, 1993	6.00	6.00	5.89	5.92
250	NYSE	NJR	Tue, May 25, 1993	6.00	6.00	5.97	6.00
249	NYSE	NJR	Mon, May 24, 1993	6.03	6.03	5.97	5.97
248	NYSE	NJR	Fri, May 21, 1993	5.97	6.11	5.97	6.06
247	NYSE	NJR	Thu, May 20, 1993	6.06	6.06	5.94	5.97
246	NYSE	NJR	Wed, May 19, 1993	5.94	6.03	5.89	6.00
245	NYSE	NJR	Tue, May 18, 1993	6.03	6.03	5.97	5.97
244	NYSE	NJR	Mon, May 17, 1993	5.97	6.00	5.94	6.00
243	NYSE	NJR	Fri, May 14, 1993	5.92	5.97	5.92	5.94
242	NYSE	NJR	Thu, May 13, 1993	5.89	5.94	5.86	5.94
241	NYSE	NJR	Wed, May 12, 1993	5.92	5.94	5.86	5.89
240	NYSE	NJR	Tue, May 11, 1993	5.86	5.94	5.81	5.94
239	NYSE	NJR	Mon, May 10, 1993	5.81	5.86	5.81	5.83
238	NYSE	NJR	Fri, May 7, 1993	5.86	5.92	5.81	5.83
237	NYSE	NJR	Thu, May 6, 1993	5.94	5.94	5.83	5.83
236	NYSE	NJR	Wed, May 5, 1993	5.92	5.94	5.89	5.94
235	NYSE	NJR	Tue, May 4, 1993	5.89	5.94	5.86	5.89
234	NYSE	NJR	Mon, May 3, 1993	5.78	6.00	5.72	5.92
233	NYSE	NJR	Fri, Apr 30, 1993	5.72	5.75	5.61	5.75
232	NYSE	NJR	Thu, Apr 29, 1993	5.67	5.78	5.67	5.72
231	NYSE	NJR	Wed, Apr 28, 1993	5.89	5.89	5.58	5.67
230	NYSE	NJR	Tue, Apr 27, 1993	5.92	5.92	5.83	5.89
229	NYSE	NJR	Mon, Apr 26, 1993	5.92	5.94	5.89	5.92
228	NYSE	NJR	Fri, Apr 23, 1993	5.92	5.94	5.89	5.92
227	NYSE	NJR	Thu, Apr 22, 1993	5.92	5.97	5.89	5.92
226	NYSE	NJR	Wed, Apr 21, 1993	6.00	6.06	5.89	5.97
225	NYSE	NJR	Tue, Apr 20, 1993	6.11	6.11	6.06	6.08
224	NYSE	NJR	Mon, Apr 19, 1993	6.11	6.14	6.08	6.11
223	NYSE	NJR	Fri, Apr 16, 1993	6.03	6.14	6.03	6.11
222	NYSE	NJR	Thu, Apr 15, 1993	6.11	6.19	6.03	6.08
221	NYSE	NJR	Wed, Apr 14, 1993	6.11	6.17	6.08	6.11
220	NYSE	NJR	Tue, Apr 13, 1993	6.08	6.17	6.08	6.11
219	NYSE	NJR	Mon, Apr 12, 1993	6.06	6.08	6.03	6.08
218	NYSE	NJR	Thu, Apr 8, 1993	6.00	6.06	6.00	6.03
217	NYSE	NJR	Wed, Apr 7, 1993	5.86	6.06	5.86	6.06
216	NYSE	NJR	Tue, Apr 6, 1993	5.89	5.92	5.81	5.86
215	NYSE	NJR	Mon, Apr 5, 1993	5.81	5.89	5.81	5.89
214	NYSE	NJR	Fri, Apr 2, 1993	5.72	5.78	5.64	5.78
213	NYSE	NJR	Thu, Apr 1, 1993	5.83	5.92	5.69	5.78
212	NYSE	NJR	Wed, Mar 31, 1993	6.00	6.00	5.78	5.83
211	NYSE	NJR	Tue, Mar 30, 1993	6.00	6.06	5.97	5.97
210	NYSE	NJR	Mon, Mar 29, 1993	6.06	6.06	5.94	5.97
209	NYSE	NJR	Fri, Mar 26, 1993	6.03	6.03	5.94	6.00
208	NYSE	NJR	Thu, Mar 25, 1993	6.00	6.06	5.97	6.06
207	NYSE	NJR	Wed, Mar 24, 1993	5.94	6.06	5.94	6.03
206	NYSE	NJR	Tue, Mar 23, 1993	6.03	6.06	5.97	6.00
205	NYSE	NJR	Mon, Mar 22, 1993	6.08	6.14	6.06	6.08
204	NYSE	NJR	Fri, Mar 19, 1993	6.17	6.17	6.06	6.11
203	NYSE	NJR	Thu, Mar 18, 1993	6.08	6.17	6.06	6.17
202	NYSE	NJR	Wed, Mar 17, 1993	5.94	6.08	5.92	6.08
201	NYSE	NJR	Tue, Mar 16, 1993	5.97	6.00	5.92	6.00
200	NYSE	NJR	Mon, Mar 15, 1993	5.89	5.97	5.89	5.94
199	NYSE	NJR	Fri, Mar 12, 1993	6.06	6.06	5.89	5.89
198	NYSE	NJR	Thu, Mar 11, 1993	6.11	6.14	6.06	6.11
197	NYSE	NJR	Wed, Mar 10, 1993	6.00	6.11	5.94	6.03
196	NYSE	NJR	Tue, Mar 9, 1993	6.03	6.08	5.94	6.03
195	NYSE	NJR	Mon, Mar 8, 1993	6.14	6.25	6.14	6.22
194	NYSE	NJR	Fri, Mar 5, 1993	6.08	6.14	6.08	6.11
193	NYSE	NJR	Thu, Mar 4, 1993	6.11	6.14	6.06	6.08
192	NYSE	NJR	Wed, Mar 3, 1993	6.11	6.17	6.06	6.08
191	NYSE	NJR	Tue, Mar 2, 1993	6.06	6.14	6.00	6.11
190	NYSE	NJR	Mon, Mar 1, 1993	5.89	6.03	5.89	6.00
189	NYSE	NJR	Fri, Feb 26, 1993	5.89	5.94	5.83	5.92
188	NYSE	NJR	Thu, Feb 25, 1993	5.97	5.97	5.86	5.92
187	NYSE	NJR	Wed, Feb 24, 1993	5.86	5.97	5.86	5.97
186	NYSE	NJR	Tue, Feb 23, 1993	5.89	5.92	5.81	5.92
185	NYSE	NJR	Mon, Feb 22, 1993	5.81	5.89	5.81	5.86
184	NYSE	NJR	Fri, Feb 19, 1993	5.72	5.83	5.72	5.83
183	NYSE	NJR	Thu, Feb 18, 1993	5.67	5.72	5.67	5.67
182	NYSE	NJR	Wed, Feb 17, 1993	5.67	5.72	5.64	5.67
181	NYSE	NJR	Tue, Feb 16, 1993	5.69	5.75	5.67	5.69
180	NYSE	NJR	Fri, Feb 12, 1993	5.72	5.75	5.72	5.72
179	NYSE	NJR	Thu, Feb 11, 1993	5.69	5.81	5.69	5.69
178	NYSE	NJR	Wed, Feb 10, 1993	5.69	5.78	5.69	5.69
177	NYSE	NJR	Tue, Feb 9, 1993	5.72	5.75	5.67	5.72
176	NYSE	NJR	Mon, Feb 8, 1993	5.61	5.75	5.61	5.75
175	NYSE	NJR	Fri, Feb 5, 1993	5.64	5.72	5.64	5.67
174	NYSE	NJR	Thu, Feb 4, 1993	5.61	5.72	5.61	5.69
173	NYSE	NJR	Wed, Feb 3, 1993	5.69	5.72	5.61	5.64
172	NYSE	NJR	Tue, Feb 2, 1993	5.69	5.72	5.64	5.72
171	NYSE	NJR	Mon, Feb 1, 1993	5.64	5.69	5.64	5.64
170	NYSE	NJR	Fri, Jan 29, 1993	5.56	5.64	5.53	5.61
169	NYSE	NJR	Thu, Jan 28, 1993	5.61	5.64	5.56	5.58
168	NYSE	NJR	Wed, Jan 27, 1993	5.53	5.56	5.50	5.56
167	NYSE	NJR	Tue, Jan 26, 1993	5.44	5.50	5.44	5.47
166	NYSE	NJR	Mon, Jan 25, 1993	5.39	5.47	5.39	5.47
165	NYSE	NJR	Fri, Jan 22, 1993	5.39	5.44	5.36	5.39
164	NYSE	NJR	Thu, Jan 21, 1993	5.42	5.42	5.36	5.39
163	NYSE	NJR	Wed, Jan 20, 1993	5.36	5.39	5.36	5.36
162	NYSE	NJR	Tue, Jan 19, 1993	5.39	5.44	5.36	5.39
161	NYSE	NJR	Mon, Jan 18, 1993	5.39	5.39	5.33	5.36
160	NYSE	NJR	Fri, Jan 15, 1993	5.47	5.47	5.36	5.39
159	NYSE	NJR	Thu, Jan 14, 1993	5.42	5.42	5.36	5.42
158	NYSE	NJR	Wed, Jan 13, 1993	5.33	5.42	5.33	5.42
157	NYSE	NJR	Tue, Jan 12, 1993	5.36	5.39	5.33	5.33
156	NYSE	NJR	Mon, Jan 11, 1993	5.42	5.42	5.33	5.36
155	NYSE	NJR	Fri, Jan 8, 1993	5.42	5.47	5.36	5.42
154	NYSE	NJR	Thu, Jan 7, 1993	5.47	5.53	5.44	5.47
153	NYSE	NJR	Wed, Jan 6, 1993	5.39	5.50	5.39	5.50
152	NYSE	NJR	Tue, Jan 5, 1993	5.42	5.47	5.36	5.44
151	NYSE	NJR	Mon, Jan 4, 1993	5.47	5.47	5.33	5.42
150	NYSE	NJR	Thu, Dec 31, 1992	5.42	5.44	5.36	5.42
149	NYSE	NJR	Wed, Dec 30, 1992	5.44	5.44	5.39	5.39
148	NYSE	NJR	Tue, Dec 29, 1992	5.47	5.47	5.39	5.44
147	NYSE	NJR	Mon, Dec 28, 1992	5.56	5.58	5.47	5.47
146	NYSE	NJR	Thu, Dec 24, 1992	5.50	5.56	5.50	5.56
145	NYSE	NJR	Wed, Dec 23, 1992	5.42	5.58	5.42	5.53
144	NYSE	NJR	Tue, Dec 22, 1992	5.47	5.47	5.36	5.39
143	NYSE	NJR	Mon, Dec 21, 1992	5.36	5.47	5.36	5.42
142	NYSE	NJR	Fri, Dec 18, 1992	5.25	5.39	5.22	5.39
141	NYSE	NJR	Thu, Dec 17, 1992	5.28	5.28	5.19	5.19
140	NYSE	NJR	Wed, Dec 16, 1992	5.25	5.31	5.22	5.22
139	NYSE	NJR	Tue, Dec 15, 1992	5.22	5.28	5.22	5.25
138	NYSE	NJR	Mon, Dec 14, 1992	5.22	5.28	5.19	5.25
137	NYSE	NJR	Fri, Dec 11, 1992	5.08	5.17	5.06	5.17
136	NYSE	NJR	Thu, Dec 10, 1992	5.08	5.22	5.08	5.11
135	NYSE	NJR	Wed, Dec 9, 1992	5.22	5.22	5.11	5.14
134	NYSE	NJR	Tue, Dec 8, 1992	5.19	5.39	5.19	5.33
133	NYSE	NJR	Mon, Dec 7, 1992	5.22	5.25	5.19	5.25
132	NYSE	NJR	Fri, Dec 4, 1992	5.28	5.28	5.14	5.17
131	NYSE	NJR	Thu, Dec 3, 1992	5.14	5.22	5.14	5.22
130	NYSE	NJR	Wed, Dec 2, 1992	5.11	5.14	5.08	5.11
129	NYSE	NJR	Tue, Dec 1, 1992	5.06	5.17	5.03	5.11
128	NYSE	NJR	Mon, Nov 30, 1992	5.00	5.08	5.00	5.06
127	NYSE	NJR	Fri, Nov 27, 1992	5.11	5.11	5.06	5.06
126	NYSE	NJR	Wed, Nov 25, 1992	5.14	5.22	5.14	5.17
125	NYSE	NJR	Tue, Nov 24, 1992	5.14	5.19	5.14	5.17
124	NYSE	NJR	Mon, Nov 23, 1992	5.11	5.17	5.11	5.17
123	NYSE	NJR	Fri, Nov 20, 1992	5.14	5.17	5.11	5.11
122	NYSE	NJR	Thu, Nov 19, 1992	5.14	5.25	5.14	5.19
121	NYSE	NJR	Wed, Nov 18, 1992	5.11	5.17	5.08	5.17
120	NYSE	NJR	Tue, Nov 17, 1992	5.17	5.19	5.17	5.19
119	NYSE	NJR	Mon, Nov 16, 1992	5.14	5.19	5.14	5.19
118	NYSE	NJR	Fri, Nov 13, 1992	5.17	5.22	5.14	5.17
117	NYSE	NJR	Thu, Nov 12, 1992	5.28	5.28	5.14	5.17
116	NYSE	NJR	Wed, Nov 11, 1992	5.17	5.28	5.17	5.28
115	NYSE	NJR	Tue, Nov 10, 1992	5.17	5.25	5.17	5.19
114	NYSE	NJR	Mon, Nov 9, 1992	5.17	5.22	5.14	5.17
113	NYSE	NJR	Fri, Nov 6, 1992	5.17	5.19	5.11	5.14
112	NYSE	NJR	Thu, Nov 5, 1992	5.11	5.17	5.11	5.17
111	NYSE	NJR	Wed, Nov 4, 1992	5.08	5.11	5.03	5.11
110	NYSE	NJR	Tue, Nov 3, 1992	5.19	5.19	5.06	5.08
109	NYSE	NJR	Mon, Nov 2, 1992	5.14	5.19	5.08	5.14
108	NYSE	NJR	Fri, Oct 30, 1992	5.06	5.22	5.06	5.17
107	NYSE	NJR	Thu, Oct 29, 1992	4.97	5.03	4.97	5.03
106	NYSE	NJR	Wed, Oct 28, 1992	4.97	5.03	4.97	5.03
105	NYSE	NJR	Tue, Oct 27, 1992	4.97	5.00	4.94	5.00
104	NYSE	NJR	Mon, Oct 26, 1992	4.97	5.00	4.97	5.00
103	NYSE	NJR	Fri, Oct 23, 1992	5.06	5.06	4.97	5.00
102	NYSE	NJR	Thu, Oct 22, 1992	5.06	5.06	5.03	5.06
101	NYSE	NJR	Wed, Oct 21, 1992	5.00	5.03	4.97	5.03
100	NYSE	NJR	Tue, Oct 20, 1992	5.03	5.03	4.97	5.00
99	NYSE	NJR	Mon, Oct 19, 1992	4.97	5.00	4.94	4.97
98	NYSE	NJR	Fri, Oct 16, 1992	5.00	5.03	4.97	4.97
97	NYSE	NJR	Thu, Oct 15, 1992	5.00	5.03	4.94	5.00
96	NYSE	NJR	Wed, Oct 14, 1992	4.97	5.00	4.97	5.00
95	NYSE	NJR	Tue, Oct 13, 1992	4.94	5.03	4.94	5.03
94	NYSE	NJR	Mon, Oct 12, 1992	4.89	4.97	4.89	4.97
93	NYSE	NJR	Fri, Oct 9, 1992	4.97	4.97	4.92	4.94
92	NYSE	NJR	Thu, Oct 8, 1992	4.97	5.00	4.94	4.94
91	NYSE	NJR	Wed, Oct 7, 1992	4.94	5.00	4.94	5.00
90	NYSE	NJR	Tue, Oct 6, 1992	4.94	5.03	4.94	5.00
89	NYSE	NJR	Mon, Oct 5, 1992	4.97	4.97	4.92	4.94
88	NYSE	NJR	Fri, Oct 2, 1992	4.97	5.00	4.94	4.94
87	NYSE	NJR	Thu, Oct 1, 1992	4.97	5.00	4.92	5.00
86	NYSE	NJR	Wed, Sep 30, 1992	4.86	4.97	4.86	4.97
85	NYSE	NJR	Tue, Sep 29, 1992	4.83	4.89	4.81	4.86
84	NYSE	NJR	Mon, Sep 28, 1992	4.78	4.81	4.78	4.81
83	NYSE	NJR	Fri, Sep 25, 1992	4.83	4.83	4.75	4.75
82	NYSE	NJR	Thu, Sep 24, 1992	4.86	4.86	4.83	4.86
81	NYSE	NJR	Wed, Sep 23, 1992	4.89	4.89	4.81	4.86
80	NYSE	NJR	Tue, Sep 22, 1992	4.92	4.92	4.81	4.86
79	NYSE	NJR	Mon, Sep 21, 1992	4.97	4.97	4.94	4.94
78	NYSE	NJR	Fri, Sep 18, 1992	4.94	4.97	4.92	4.97
77	NYSE	NJR	Thu, Sep 17, 1992	4.92	4.94	4.92	4.94
76	NYSE	NJR	Wed, Sep 16, 1992	4.92	4.92	4.89	4.92
75	NYSE	NJR	Tue, Sep 15, 1992	4.94	4.94	4.94	4.94
74	NYSE	NJR	Mon, Sep 14, 1992	4.97	5.00	4.94	4.94
73	NYSE	NJR	Fri, Sep 11, 1992	5.03	5.03	4.94	4.94
72	NYSE	NJR	Thu, Sep 10, 1992	5.00	5.03	5.00	5.00
71	NYSE	NJR	Wed, Sep 9, 1992	4.94	5.06	4.92	5.06
70	NYSE	NJR	Tue, Sep 8, 1992	5.03	5.11	5.03	5.11
69	NYSE	NJR	Fri, Sep 4, 1992	5.00	5.11	5.00	5.08
68	NYSE	NJR	Thu, Sep 3, 1992	5.08	5.11	5.03	5.03
67	NYSE	NJR	Wed, Sep 2, 1992	5.06	5.08	5.00	5.08
66	NYSE	NJR	Tue, Sep 1, 1992	5.03	5.08	5.00	5.03
65	NYSE	NJR	Mon, Aug 31, 1992	5.08	5.08	5.00	5.06
64	NYSE	NJR	Fri, Aug 28, 1992	5.03	5.11	5.03	5.08
63	NYSE	NJR	Thu, Aug 27, 1992	5.08	5.11	5.08	5.08
62	NYSE	NJR	Wed, Aug 26, 1992	5.08	5.11	5.03	5.06
61	NYSE	NJR	Tue, Aug 25, 1992	5.08	5.08	5.00	5.06
60	NYSE	NJR	Mon, Aug 24, 1992	5.08	5.11	5.03	5.06
59	NYSE	NJR	Fri, Aug 21, 1992	5.11	5.17	5.08	5.08
58	NYSE	NJR	Thu, Aug 20, 1992	5.19	5.22	5.14	5.14
57	NYSE	NJR	Wed, Aug 19, 1992	5.19	5.22	5.17	5.17
56	NYSE	NJR	Tue, Aug 18, 1992	5.19	5.22	5.17	5.22
55	NYSE	NJR	Mon, Aug 17, 1992	5.17	5.25	5.14	5.22
54	NYSE	NJR	Fri, Aug 14, 1992	5.11	5.19	5.11	5.19
53	NYSE	NJR	Thu, Aug 13, 1992	5.25	5.31	5.11	5.11
52	NYSE	NJR	Wed, Aug 12, 1992	5.28	5.36	5.28	5.31
51	NYSE	NJR	Tue, Aug 11, 1992	5.19	5.31	5.17	5.28
50	NYSE	NJR	Mon, Aug 10, 1992	5.17	5.31	5.17	5.22
49	NYSE	NJR	Fri, Aug 7, 1992	5.00	5.17	5.00	5.17
48	NYSE	NJR	Thu, Aug 6, 1992	5.06	5.11	5.03	5.06
47	NYSE	NJR	Wed, Aug 5, 1992	5.14	5.14	5.08	5.11
46	NYSE	NJR	Tue, Aug 4, 1992	5.14	5.14	5.08	5.14
45	NYSE	NJR	Mon, Aug 3, 1992	5.06	5.19	5.00	5.19
44	NYSE	NJR	Fri, Jul 31, 1992	5.08	5.08	5.00	5.03
43	NYSE	NJR	Thu, Jul 30, 1992	4.97	5.11	4.94	5.08
42	NYSE	NJR	Wed, Jul 29, 1992	4.97	5.00	4.92	4.97
41	NYSE	NJR	Tue, Jul 28, 1992	4.86	5.00	4.83	4.92
40	NYSE	NJR	Mon, Jul 27, 1992	4.89	4.92	4.86	4.86
39	NYSE	NJR	Fri, Jul 24, 1992	4.89	4.92	4.86	4.86
38	NYSE	NJR	Thu, Jul 23, 1992	4.94	4.97	4.92	4.92
37	NYSE	NJR	Wed, Jul 22, 1992	4.86	5.03	4.86	4.94
36	NYSE	NJR	Tue, Jul 21, 1992	4.86	4.92	4.83	4.89
35	NYSE	NJR	Mon, Jul 20, 1992	4.75	4.89	4.75	4.83
34	NYSE	NJR	Fri, Jul 17, 1992	4.89	4.89	4.78	4.78
33	NYSE	NJR	Thu, Jul 16, 1992	4.83	4.89	4.78	4.89
32	NYSE	NJR	Wed, Jul 15, 1992	4.83	4.89	4.81	4.83
31	NYSE	NJR	Tue, Jul 14, 1992	4.78	4.86	4.75	4.83
30	NYSE	NJR	Mon, Jul 13, 1992	4.78	4.86	4.75	4.78
29	NYSE	NJR	Fri, Jul 10, 1992	4.69	4.81	4.69	4.78
28	NYSE	NJR	Thu, Jul 9, 1992	4.67	4.78	4.67	4.72
27	NYSE	NJR	Wed, Jul 8, 1992	4.64	4.67	4.61	4.67
26	NYSE	NJR	Tue, Jul 7, 1992	4.56	4.64	4.53	4.64
25	NYSE	NJR	Mon, Jul 6, 1992	4.56	4.58	4.50	4.53
24	NYSE	NJR	Thu, Jul 2, 1992	4.64	4.81	4.56	4.58
23	NYSE	NJR	Wed, Jul 1, 1992	4.53	4.58	4.44	4.58
22	NYSE	NJR	Tue, Jun 30, 1992	4.61	4.61	4.47	4.47
21	NYSE	NJR	Mon, Jun 29, 1992	4.64	4.67	4.56	4.58
20	NYSE	NJR	Fri, Jun 26, 1992	4.44	4.69	4.36	4.67
19	NYSE	NJR	Thu, Jun 25, 1992	4.36	4.44	4.33	4.44
18	NYSE	NJR	Wed, Jun 24, 1992	4.33	4.42	4.33	4.36
17	NYSE	NJR	Tue, Jun 23, 1992	4.36	4.42	4.33	4.33
16	NYSE	NJR	Mon, Jun 22, 1992	4.39	4.39	4.28	4.33
15	NYSE	NJR	Fri, Jun 19, 1992	4.42	4.42	4.28	4.33
14	NYSE	NJR	Thu, Jun 18, 1992	4.44	4.44	4.39	4.39
13	NYSE	NJR	Wed, Jun 17, 1992	4.42	4.44	4.36	4.42
12	NYSE	NJR	Tue, Jun 16, 1992	4.47	4.47	4.39	4.44
11	NYSE	NJR	Mon, Jun 15, 1992	4.44	4.47	4.42	4.42
10	NYSE	NJR	Fri, Jun 12, 1992	4.44	4.50	4.44	4.47
9	NYSE	NJR	Thu, Jun 11, 1992	4.44	4.47	4.44	4.47
8	NYSE	NJR	Wed, Jun 10, 1992	4.50	4.50	4.44	4.44
7	NYSE	NJR	Tue, Jun 9, 1992	4.50	4.53	4.47	4.47
6	NYSE	NJR	Mon, Jun 8, 1992	4.64	4.64	4.53	4.53
5	NYSE	NJR	Fri, Jun 5, 1992	4.56	4.58	4.53	4.58
4	NYSE	NJR	Thu, Jun 4, 1992	4.56	4.64	4.56	4.56
3	NYSE	NJR	Wed, Jun 3, 1992	4.56	4.58	4.50	4.53
2	NYSE	NJR	Tue, Jun 2, 1992	4.53	4.56	4.53	4.56
1	NYSE	NJR	Mon, Jun 1, 1992	4.56	4.58	4.50	4.56
#	Exchange	Symbol	Date	Open	High	Low	Close

New Jersey Resources Corp NYSE:NJR 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