Nuveen Minnesota Quality Municipal Income Fund NYSE:NMS Historical Prices

Below are the 3190 trading days of historical prices for NMS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3190	NYSE	NMS	Wed, Mar 20, 2024	11.31	11.31	11.29	11.29
3189	NYSE	NMS	Tue, Mar 19, 2024	11.37	11.37	11.30	11.32
3188	NYSE	NMS	Mon, Mar 18, 2024	11.29	11.31	11.23	11.31
3187	NYSE	NMS	Fri, Mar 15, 2024	11.31	11.31	11.18	11.25
3186	NYSE	NMS	Thu, Mar 14, 2024	11.35	11.36	11.21	11.25
3185	NYSE	NMS	Wed, Mar 13, 2024	11.33	11.33	11.28	11.25
3184	NYSE	NMS	Tue, Mar 12, 2024	11.28	11.31	11.27	11.29
3183	NYSE	NMS	Mon, Mar 11, 2024	11.27	11.30	11.25	11.27
3182	NYSE	NMS	Fri, Mar 8, 2024	11.27	11.28	11.25	11.25
3181	NYSE	NMS	Thu, Mar 7, 2024	11.26	11.30	11.23	11.26
3180	NYSE	NMS	Wed, Mar 6, 2024	11.19	11.23	11.19	11.23
3179	NYSE	NMS	Tue, Mar 5, 2024	11.24	11.24	11.21	11.23
3178	NYSE	NMS	Mon, Mar 4, 2024	11.21	11.21	11.15	11.19
3177	NYSE	NMS	Fri, Mar 1, 2024	11.24	11.24	11.14	11.17
3176	NYSE	NMS	Thu, Feb 29, 2024	11.16	11.20	11.11	11.15
3175	NYSE	NMS	Wed, Feb 28, 2024	11.15	11.26	11.14	11.17
3174	NYSE	NMS	Tue, Feb 27, 2024	11.17	11.17	11.09	11.10
3173	NYSE	NMS	Mon, Feb 26, 2024	11.20	11.20	11.17	11.17
3172	NYSE	NMS	Fri, Feb 23, 2024	11.24	11.25	11.21	11.25
3171	NYSE	NMS	Thu, Feb 22, 2024	11.23	11.24	11.16	11.23
3170	NYSE	NMS	Wed, Feb 21, 2024	11.20	11.20	11.20	11.20
3169	NYSE	NMS	Tue, Feb 20, 2024	11.14	11.20	11.14	11.18
3168	NYSE	NMS	Fri, Feb 16, 2024	11.17	11.17	11.10	11.14
3167	NYSE	NMS	Thu, Feb 15, 2024	11.12	11.22	11.12	11.19
3166	NYSE	NMS	Wed, Feb 14, 2024	11.12	11.12	11.06	11.07
3165	NYSE	NMS	Tue, Feb 13, 2024	11.12	11.13	11.10	11.06
3164	NYSE	NMS	Mon, Feb 12, 2024	11.15	11.21	11.15	11.19
3163	NYSE	NMS	Fri, Feb 9, 2024	11.19	11.19	11.15	11.15
3162	NYSE	NMS	Thu, Feb 8, 2024	11.21	11.21	11.18	11.18
3161	NYSE	NMS	Wed, Feb 7, 2024	11.15	11.24	11.15	11.22
3160	NYSE	NMS	Tue, Feb 6, 2024	11.09	11.16	11.09	11.15
3159	NYSE	NMS	Mon, Feb 5, 2024	11.08	11.11	11.05	11.08
3158	NYSE	NMS	Fri, Feb 2, 2024	11.14	11.25	11.06	11.17
3157	NYSE	NMS	Thu, Feb 1, 2024	11.22	11.29	11.20	11.23
3156	NYSE	NMS	Wed, Jan 31, 2024	11.15	11.20	11.11	11.16
3155	NYSE	NMS	Tue, Jan 30, 2024	11.03	11.08	11.02	11.05
3154	NYSE	NMS	Mon, Jan 29, 2024	10.97	11.03	10.97	11.03
3153	NYSE	NMS	Fri, Jan 26, 2024	10.94	10.95	10.93	10.94
3152	NYSE	NMS	Thu, Jan 25, 2024	10.96	10.99	10.94	10.96
3151	NYSE	NMS	Wed, Jan 24, 2024	10.95	11.01	10.86	10.91
3150	NYSE	NMS	Tue, Jan 23, 2024	10.93	10.94	10.91	10.91
3149	NYSE	NMS	Mon, Jan 22, 2024	11.01	11.01	10.94	10.95
3148	NYSE	NMS	Fri, Jan 19, 2024	10.88	10.92	10.79	10.87
3147	NYSE	NMS	Thu, Jan 18, 2024	10.87	10.92	10.85	10.87
3146	NYSE	NMS	Wed, Jan 17, 2024	10.95	10.95	10.90	10.94
3145	NYSE	NMS	Tue, Jan 16, 2024	11.04	11.06	11.01	11.01
3144	NYSE	NMS	Fri, Jan 12, 2024	11.07	11.18	11.07	11.08
3143	NYSE	NMS	Thu, Jan 11, 2024	11.07	11.07	11.05	11.05
3142	NYSE	NMS	Wed, Jan 10, 2024	11.15	11.15	11.09	11.05
3141	NYSE	NMS	Tue, Jan 9, 2024	11.15	11.20	11.13	11.14
3140	NYSE	NMS	Mon, Jan 8, 2024	11.13	11.20	11.13	11.20
3139	NYSE	NMS	Fri, Jan 5, 2024	11.10	11.12	11.09	11.09
3138	NYSE	NMS	Thu, Jan 4, 2024	11.10	11.14	11.09	11.10
3137	NYSE	NMS	Wed, Jan 3, 2024	11.00	11.13	11.00	11.09
3136	NYSE	NMS	Tue, Jan 2, 2024	10.99	11.09	10.92	11.05
3135	NYSE	NMS	Fri, Dec 29, 2023	10.97	11.06	10.97	10.98
3134	NYSE	NMS	Thu, Dec 28, 2023	11.03	11.09	11.02	11.03
3133	NYSE	NMS	Wed, Dec 27, 2023	11.14	11.18	11.00	11.06
3132	NYSE	NMS	Tue, Dec 26, 2023	11.01	11.07	11.01	11.06
3131	NYSE	NMS	Fri, Dec 22, 2023	11.08	11.15	11.00	11.03
3130	NYSE	NMS	Thu, Dec 21, 2023	10.99	11.03	10.99	11.02
3129	NYSE	NMS	Wed, Dec 20, 2023	10.99	11.06	10.99	11.04
3128	NYSE	NMS	Tue, Dec 19, 2023	11.07	11.07	10.99	11.01
3127	NYSE	NMS	Mon, Dec 18, 2023	11.14	11.24	11.00	11.02
3126	NYSE	NMS	Fri, Dec 15, 2023	11.08	11.10	11.04	11.06
3125	NYSE	NMS	Thu, Dec 14, 2023	11.14	11.17	11.13	11.17
3124	NYSE	NMS	Wed, Dec 13, 2023	10.93	11.13	10.85	11.09
3123	NYSE	NMS	Tue, Dec 12, 2023	10.90	11.06	10.90	11.03
3122	NYSE	NMS	Mon, Dec 11, 2023	11.08	11.08	10.95	10.95
3121	NYSE	NMS	Fri, Dec 8, 2023	10.99	10.99	10.91	10.91
3120	NYSE	NMS	Thu, Dec 7, 2023	10.95	11.10	10.95	11.10
3119	NYSE	NMS	Wed, Dec 6, 2023	10.81	11.02	10.81	10.97
3118	NYSE	NMS	Tue, Dec 5, 2023	10.81	10.90	10.78	10.85
3117	NYSE	NMS	Mon, Dec 4, 2023	10.83	10.90	10.74	10.88
3116	NYSE	NMS	Fri, Dec 1, 2023	10.80	10.89	10.73	10.86
3115	NYSE	NMS	Thu, Nov 30, 2023	10.70	10.71	10.65	10.69
3114	NYSE	NMS	Wed, Nov 29, 2023	10.60	10.78	10.60	10.67
3113	NYSE	NMS	Tue, Nov 28, 2023	10.60	10.74	10.50	10.52
3112	NYSE	NMS	Mon, Nov 27, 2023	10.54	10.69	10.54	10.65
3111	NYSE	NMS	Fri, Nov 24, 2023	10.58	10.65	10.54	10.60
3110	NYSE	NMS	Wed, Nov 22, 2023	10.44	10.63	10.44	10.56
3109	NYSE	NMS	Tue, Nov 21, 2023	10.52	10.58	10.46	10.46
3108	NYSE	NMS	Mon, Nov 20, 2023	10.40	10.56	10.40	10.49
3107	NYSE	NMS	Fri, Nov 17, 2023	10.52	10.52	10.40	10.40
3106	NYSE	NMS	Thu, Nov 16, 2023	10.19	10.47	10.19	10.47
3105	NYSE	NMS	Wed, Nov 15, 2023	10.18	10.19	10.12	10.18
3104	NYSE	NMS	Tue, Nov 14, 2023	10.04	10.18	10.04	10.17
3103	NYSE	NMS	Mon, Nov 13, 2023	10.01	10.02	9.98	9.97
3102	NYSE	NMS	Fri, Nov 10, 2023	9.99	10.06	9.98	10.05
3101	NYSE	NMS	Thu, Nov 9, 2023	10.15	10.15	9.94	9.99
3100	NYSE	NMS	Wed, Nov 8, 2023	10.00	10.18	10.00	10.14
3099	NYSE	NMS	Tue, Nov 7, 2023	9.90	10.00	9.90	10.00
3098	NYSE	NMS	Mon, Nov 6, 2023	9.88	9.96	9.88	9.96
3097	NYSE	NMS	Fri, Nov 3, 2023	9.88	10.00	9.86	10.00
3096	NYSE	NMS	Thu, Nov 2, 2023	9.64	9.79	9.62	9.79
3095	NYSE	NMS	Wed, Nov 1, 2023	9.45	9.61	9.45	9.55
3094	NYSE	NMS	Tue, Oct 31, 2023	9.38	9.42	9.35	9.39
3093	NYSE	NMS	Mon, Oct 30, 2023	9.25	9.36	9.25	9.36
3092	NYSE	NMS	Fri, Oct 27, 2023	9.27	9.33	9.21	9.24
3091	NYSE	NMS	Thu, Oct 26, 2023	9.35	9.35	9.22	9.23
3090	NYSE	NMS	Wed, Oct 25, 2023	9.35	9.35	9.22	9.22
3089	NYSE	NMS	Tue, Oct 24, 2023	9.44	9.47	9.39	9.43
3088	NYSE	NMS	Mon, Oct 23, 2023	9.28	9.38	9.28	9.35
3087	NYSE	NMS	Fri, Oct 20, 2023	9.41	9.41	9.36	9.36
3086	NYSE	NMS	Thu, Oct 19, 2023	9.42	9.44	9.42	9.42
3085	NYSE	NMS	Wed, Oct 18, 2023	9.51	9.51	9.39	9.43
3084	NYSE	NMS	Tue, Oct 17, 2023	9.46	9.55	9.46	9.54
3083	NYSE	NMS	Mon, Oct 16, 2023	9.69	9.71	9.64	9.64
3082	NYSE	NMS	Fri, Oct 13, 2023	9.69	9.71	9.66	9.69
3081	NYSE	NMS	Thu, Oct 12, 2023	9.73	9.74	9.57	9.63
3080	NYSE	NMS	Wed, Oct 11, 2023	9.70	9.82	9.65	9.73
3079	NYSE	NMS	Tue, Oct 10, 2023	9.67	9.70	9.67	9.68
3078	NYSE	NMS	Mon, Oct 9, 2023	9.49	9.63	9.49	9.63
3077	NYSE	NMS	Fri, Oct 6, 2023	9.70	9.70	9.54	9.54
3076	NYSE	NMS	Thu, Oct 5, 2023	9.62	9.62	9.59	9.59
3075	NYSE	NMS	Wed, Oct 4, 2023	9.59	9.67	9.59	9.65
3074	NYSE	NMS	Tue, Oct 3, 2023	9.65	9.68	9.58	9.59
3073	NYSE	NMS	Mon, Oct 2, 2023	9.87	9.87	9.66	9.67
3072	NYSE	NMS	Fri, Sep 29, 2023	9.75	9.80	9.74	9.75
3071	NYSE	NMS	Thu, Sep 28, 2023	9.87	10.02	9.73	9.75
3070	NYSE	NMS	Wed, Sep 27, 2023	9.78	9.82	9.76	9.78
3069	NYSE	NMS	Tue, Sep 26, 2023	9.90	9.90	9.81	9.81
3068	NYSE	NMS	Mon, Sep 25, 2023	10.00	10.06	9.90	9.90
3067	NYSE	NMS	Fri, Sep 22, 2023	10.23	10.23	10.12	10.12
3066	NYSE	NMS	Thu, Sep 21, 2023	10.30	10.30	10.20	10.20
3065	NYSE	NMS	Wed, Sep 20, 2023	10.35	10.37	10.35	10.36
3064	NYSE	NMS	Tue, Sep 19, 2023	10.35	10.36	10.31	10.32
3063	NYSE	NMS	Mon, Sep 18, 2023	10.46	10.46	10.35	10.35
3062	NYSE	NMS	Fri, Sep 15, 2023	10.50	10.50	10.40	10.45
3061	NYSE	NMS	Thu, Sep 14, 2023	10.35	10.54	10.35	10.51
3060	NYSE	NMS	Wed, Sep 13, 2023	10.42	10.42	10.37	10.33
3059	NYSE	NMS	Tue, Sep 12, 2023	10.40	10.40	10.37	10.37
3058	NYSE	NMS	Mon, Sep 11, 2023	10.43	10.43	10.37	10.38
3057	NYSE	NMS	Fri, Sep 8, 2023	10.36	10.51	10.36	10.47
3056	NYSE	NMS	Thu, Sep 7, 2023	10.50	10.50	10.44	10.46
3055	NYSE	NMS	Wed, Sep 6, 2023	10.52	10.56	10.50	10.53
3054	NYSE	NMS	Tue, Sep 5, 2023	10.59	10.59	10.54	10.55
3053	NYSE	NMS	Fri, Sep 1, 2023	10.68	10.68	10.60	10.60
3052	NYSE	NMS	Thu, Aug 31, 2023	10.61	10.62	10.59	10.62
3051	NYSE	NMS	Wed, Aug 30, 2023	10.72	10.72	10.58	10.65
3050	NYSE	NMS	Tue, Aug 29, 2023	10.53	10.64	10.53	10.64
3049	NYSE	NMS	Mon, Aug 28, 2023	10.55	10.55	10.52	10.53
3048	NYSE	NMS	Fri, Aug 25, 2023	10.63	10.63	10.53	10.54
3047	NYSE	NMS	Thu, Aug 24, 2023	10.56	10.56	10.51	10.54
3046	NYSE	NMS	Wed, Aug 23, 2023	10.56	10.60	10.55	10.58
3045	NYSE	NMS	Tue, Aug 22, 2023	10.55	10.61	10.55	10.55
3044	NYSE	NMS	Mon, Aug 21, 2023	10.62	10.62	10.55	10.55
3043	NYSE	NMS	Fri, Aug 18, 2023	10.66	10.66	10.60	10.60
3042	NYSE	NMS	Thu, Aug 17, 2023	10.70	10.72	10.60	10.64
3041	NYSE	NMS	Wed, Aug 16, 2023	10.87	10.87	10.71	10.72
3040	NYSE	NMS	Tue, Aug 15, 2023	10.77	10.79	10.75	10.77
3039	NYSE	NMS	Mon, Aug 14, 2023	10.75	10.78	10.74	10.76
3038	NYSE	NMS	Fri, Aug 11, 2023	10.71	10.84	10.71	10.76
3037	NYSE	NMS	Thu, Aug 10, 2023	10.84	10.90	10.76	10.79
3036	NYSE	NMS	Wed, Aug 9, 2023	10.87	10.88	10.76	10.81
3035	NYSE	NMS	Tue, Aug 8, 2023	10.83	10.92	10.83	10.87
3034	NYSE	NMS	Mon, Aug 7, 2023	10.88	10.88	10.83	10.88
3033	NYSE	NMS	Fri, Aug 4, 2023	10.85	10.91	10.85	10.88
3032	NYSE	NMS	Thu, Aug 3, 2023	10.92	10.95	10.84	10.84
3031	NYSE	NMS	Wed, Aug 2, 2023	11.01	11.04	10.96	10.96
3030	NYSE	NMS	Tue, Aug 1, 2023	11.12	11.12	11.02	11.02
3029	NYSE	NMS	Mon, Jul 31, 2023	11.05	11.11	11.03	11.05
3028	NYSE	NMS	Fri, Jul 28, 2023	11.09	11.09	10.99	11.08
3027	NYSE	NMS	Thu, Jul 27, 2023	11.07	11.07	11.00	11.00
3026	NYSE	NMS	Wed, Jul 26, 2023	11.07	11.10	11.05	11.09
3025	NYSE	NMS	Tue, Jul 25, 2023	11.11	11.12	11.06	11.07
3024	NYSE	NMS	Mon, Jul 24, 2023	11.13	11.21	11.04	11.07
3023	NYSE	NMS	Fri, Jul 21, 2023	11.12	11.14	11.12	11.12
3022	NYSE	NMS	Thu, Jul 20, 2023	11.11	11.17	11.11	11.13
3021	NYSE	NMS	Wed, Jul 19, 2023	11.14	11.15	11.13	11.14
3020	NYSE	NMS	Tue, Jul 18, 2023	11.10	11.15	11.10	11.12
3019	NYSE	NMS	Mon, Jul 17, 2023	11.15	11.15	11.11	11.11
3018	NYSE	NMS	Fri, Jul 14, 2023	11.21	11.21	11.12	11.12
3017	NYSE	NMS	Thu, Jul 13, 2023	11.22	11.23	11.19	11.22
3016	NYSE	NMS	Wed, Jul 12, 2023	11.32	11.40	11.23	11.19
3015	NYSE	NMS	Tue, Jul 11, 2023	11.27	11.27	11.27	11.27
3014	NYSE	NMS	Mon, Jul 10, 2023	11.21	11.27	11.21	11.27
3013	NYSE	NMS	Fri, Jul 7, 2023	11.12	11.28	11.12	11.22
3012	NYSE	NMS	Thu, Jul 6, 2023	11.27	11.27	11.20	11.20
3011	NYSE	NMS	Wed, Jul 5, 2023	11.40	11.40	11.29	11.30
3010	NYSE	NMS	Mon, Jul 3, 2023	11.24	11.37	11.23	11.30
3009	NYSE	NMS	Fri, Jun 30, 2023	11.19	11.22	11.14	11.18
3008	NYSE	NMS	Thu, Jun 29, 2023	11.25	11.25	11.12	11.17
3007	NYSE	NMS	Wed, Jun 28, 2023	11.16	11.28	11.15	11.26
3006	NYSE	NMS	Tue, Jun 27, 2023	11.11	11.19	11.11	11.16
3005	NYSE	NMS	Mon, Jun 26, 2023	11.15	11.15	11.12	11.12
3004	NYSE	NMS	Fri, Jun 23, 2023	11.12	11.18	11.12	11.15
3003	NYSE	NMS	Thu, Jun 22, 2023	11.13	11.13	11.05	11.08
3002	NYSE	NMS	Wed, Jun 21, 2023	11.13	11.14	11.13	11.14
3001	NYSE	NMS	Tue, Jun 20, 2023	11.14	11.14	11.13	11.13
3000	NYSE	NMS	Fri, Jun 16, 2023	11.15	11.15	11.09	11.14
2999	NYSE	NMS	Thu, Jun 15, 2023	11.13	11.13	11.11	11.13
2998	NYSE	NMS	Wed, Jun 14, 2023	11.18	11.18	11.15	11.15
2997	NYSE	NMS	Tue, Jun 13, 2023	11.19	11.22	11.15	11.13
2996	NYSE	NMS	Mon, Jun 12, 2023	11.16	11.16	11.09	11.13
2995	NYSE	NMS	Fri, Jun 9, 2023	11.15	11.18	11.13	11.14
2994	NYSE	NMS	Thu, Jun 8, 2023	11.17	11.17	11.10	11.10
2993	NYSE	NMS	Wed, Jun 7, 2023	11.17	11.18	11.17	11.18
2992	NYSE	NMS	Tue, Jun 6, 2023	11.13	11.21	11.11	11.18
2991	NYSE	NMS	Mon, Jun 5, 2023	11.10	11.13	11.08	11.11
2990	NYSE	NMS	Fri, Jun 2, 2023	11.15	11.15	11.09	11.11
2989	NYSE	NMS	Thu, Jun 1, 2023	11.12	11.15	11.01	11.15
2988	NYSE	NMS	Wed, May 31, 2023	10.95	11.09	10.95	11.04
2987	NYSE	NMS	Tue, May 30, 2023	10.90	11.02	10.90	10.97
2986	NYSE	NMS	Fri, May 26, 2023	10.91	10.94	10.90	10.91
2985	NYSE	NMS	Thu, May 25, 2023	10.87	10.93	10.87	10.88
2984	NYSE	NMS	Wed, May 24, 2023	11.01	11.01	10.86	10.89
2983	NYSE	NMS	Tue, May 23, 2023	11.08	11.08	11.00	11.00
2982	NYSE	NMS	Mon, May 22, 2023	11.12	11.12	11.06	11.08
2981	NYSE	NMS	Fri, May 19, 2023	11.12	11.15	11.11	11.12
2980	NYSE	NMS	Thu, May 18, 2023	11.09	11.18	11.09	11.15
2979	NYSE	NMS	Wed, May 17, 2023	11.09	11.14	11.06	11.14
2978	NYSE	NMS	Tue, May 16, 2023	11.13	11.19	11.13	11.16
2977	NYSE	NMS	Mon, May 15, 2023	11.09	11.20	11.09	11.15
2976	NYSE	NMS	Fri, May 12, 2023	11.31	11.34	11.17	11.29
2975	NYSE	NMS	Thu, May 11, 2023	11.41	11.41	11.31	11.30
2974	NYSE	NMS	Wed, May 10, 2023	11.37	11.39	11.37	11.37
2973	NYSE	NMS	Tue, May 9, 2023	11.44	11.44	11.35	11.35
2972	NYSE	NMS	Mon, May 8, 2023	11.48	11.48	11.41	11.41
2971	NYSE	NMS	Fri, May 5, 2023	11.39	11.50	11.39	11.50
2970	NYSE	NMS	Thu, May 4, 2023	11.42	11.45	11.37	11.43
2969	NYSE	NMS	Wed, May 3, 2023	11.48	11.53	11.34	11.45
2968	NYSE	NMS	Tue, May 2, 2023	11.64	11.64	11.45	11.56
2967	NYSE	NMS	Mon, May 1, 2023	11.67	11.67	11.51	11.52
2966	NYSE	NMS	Fri, Apr 28, 2023	11.50	11.61	11.50	11.57
2965	NYSE	NMS	Thu, Apr 27, 2023	11.65	11.65	11.50	11.51
2964	NYSE	NMS	Wed, Apr 26, 2023	11.53	11.60	11.53	11.57
2963	NYSE	NMS	Tue, Apr 25, 2023	11.58	11.60	11.51	11.53
2962	NYSE	NMS	Mon, Apr 24, 2023	11.55	11.59	11.55	11.56
2961	NYSE	NMS	Fri, Apr 21, 2023	11.50	11.55	11.49	11.53
2960	NYSE	NMS	Thu, Apr 20, 2023	11.55	11.55	11.49	11.52
2959	NYSE	NMS	Wed, Apr 19, 2023	11.64	11.64	11.51	11.55
2958	NYSE	NMS	Tue, Apr 18, 2023	11.75	11.75	11.58	11.64
2957	NYSE	NMS	Mon, Apr 17, 2023	11.76	11.84	11.75	11.78
2956	NYSE	NMS	Fri, Apr 14, 2023	11.86	11.87	11.69	11.70
2955	NYSE	NMS	Thu, Apr 13, 2023	12.04	12.04	11.50	11.87
2954	NYSE	NMS	Wed, Apr 12, 2023	12.09	12.09	12.05	12.04
2953	NYSE	NMS	Tue, Apr 11, 2023	12.04	12.08	11.98	11.99
2952	NYSE	NMS	Mon, Apr 10, 2023	12.18	12.18	12.00	12.02
2951	NYSE	NMS	Thu, Apr 6, 2023	12.06	12.14	12.05	12.08
2950	NYSE	NMS	Wed, Apr 5, 2023	12.09	12.09	12.06	12.07
2949	NYSE	NMS	Tue, Apr 4, 2023	12.01	12.10	12.01	12.05
2948	NYSE	NMS	Mon, Apr 3, 2023	12.08	12.14	12.04	12.04
2947	NYSE	NMS	Fri, Mar 31, 2023	11.99	12.10	11.99	12.10
2946	NYSE	NMS	Thu, Mar 30, 2023	11.95	12.09	11.95	11.99
2945	NYSE	NMS	Wed, Mar 29, 2023	11.93	11.95	11.92	11.94
2944	NYSE	NMS	Tue, Mar 28, 2023	11.96	11.98	11.96	11.98
2943	NYSE	NMS	Mon, Mar 27, 2023	11.93	11.98	11.93	11.93
2942	NYSE	NMS	Fri, Mar 24, 2023	11.90	11.94	11.90	11.91
2941	NYSE	NMS	Thu, Mar 23, 2023	11.99	11.99	11.90	11.90
2940	NYSE	NMS	Wed, Mar 22, 2023	11.91	11.92	11.86	11.87
2939	NYSE	NMS	Tue, Mar 21, 2023	11.92	11.94	11.82	11.86
2938	NYSE	NMS	Mon, Mar 20, 2023	11.89	12.00	11.89	12.00
2937	NYSE	NMS	Fri, Mar 17, 2023	12.05	12.05	11.98	11.98
2936	NYSE	NMS	Thu, Mar 16, 2023	11.86	12.00	11.86	11.97
2935	NYSE	NMS	Wed, Mar 15, 2023	12.00	12.00	11.90	11.93
2934	NYSE	NMS	Tue, Mar 14, 2023	11.84	11.90	11.84	11.87
2933	NYSE	NMS	Mon, Mar 13, 2023	11.86	11.94	11.85	11.86
2932	NYSE	NMS	Fri, Mar 10, 2023	11.85	11.90	11.85	11.86
2931	NYSE	NMS	Thu, Mar 9, 2023	11.82	11.82	11.82	11.82
2930	NYSE	NMS	Wed, Mar 8, 2023	11.81	11.84	11.72	11.76
2929	NYSE	NMS	Tue, Mar 7, 2023	11.84	11.84	11.75	11.78
2928	NYSE	NMS	Mon, Mar 6, 2023	11.99	12.07	11.83	11.83
2927	NYSE	NMS	Fri, Mar 3, 2023	11.71	12.49	11.71	12.00
2926	NYSE	NMS	Thu, Mar 2, 2023	11.59	11.71	11.59	11.71
2925	NYSE	NMS	Wed, Mar 1, 2023	11.81	11.84	11.50	11.62
2924	NYSE	NMS	Tue, Feb 28, 2023	11.79	11.87	11.72	11.82
2923	NYSE	NMS	Mon, Feb 27, 2023	11.87	11.88	11.56	11.87
2922	NYSE	NMS	Fri, Feb 24, 2023	11.78	11.86	11.78	11.86
2921	NYSE	NMS	Thu, Feb 23, 2023	11.79	11.89	11.79	11.85
2920	NYSE	NMS	Wed, Feb 22, 2023	11.90	11.90	11.77	11.78
2919	NYSE	NMS	Tue, Feb 21, 2023	11.91	11.91	11.76	11.85
2918	NYSE	NMS	Fri, Feb 17, 2023	11.97	11.98	11.91	11.98
2917	NYSE	NMS	Thu, Feb 16, 2023	12.13	12.14	12.01	12.11
2916	NYSE	NMS	Wed, Feb 15, 2023	12.24	12.24	12.13	12.13
2915	NYSE	NMS	Tue, Feb 14, 2023	12.23	12.25	12.18	12.22
2914	NYSE	NMS	Mon, Feb 13, 2023	12.30	12.32	12.30	12.28
2913	NYSE	NMS	Fri, Feb 10, 2023	12.35	12.35	12.30	12.30
2912	NYSE	NMS	Thu, Feb 9, 2023	12.31	12.38	12.30	12.30
2911	NYSE	NMS	Wed, Feb 8, 2023	12.40	12.40	12.34	12.35
2910	NYSE	NMS	Tue, Feb 7, 2023	12.38	12.38	12.35	12.36
2909	NYSE	NMS	Mon, Feb 6, 2023	12.28	12.38	12.28	12.38
2908	NYSE	NMS	Fri, Feb 3, 2023	12.29	12.35	12.14	12.35
2907	NYSE	NMS	Thu, Feb 2, 2023	12.24	12.40	12.24	12.29
2906	NYSE	NMS	Wed, Feb 1, 2023	12.24	12.29	12.17	12.28
2905	NYSE	NMS	Tue, Jan 31, 2023	12.15	12.20	12.14	12.20
2904	NYSE	NMS	Mon, Jan 30, 2023	12.08	12.15	12.06	12.09
2903	NYSE	NMS	Fri, Jan 27, 2023	12.02	12.10	12.02	12.08
2902	NYSE	NMS	Thu, Jan 26, 2023	12.20	12.29	11.95	12.03
2901	NYSE	NMS	Wed, Jan 25, 2023	12.27	12.27	12.21	12.22
2900	NYSE	NMS	Tue, Jan 24, 2023	12.36	12.42	12.27	12.27
2899	NYSE	NMS	Mon, Jan 23, 2023	12.30	12.30	12.20	12.22
2898	NYSE	NMS	Fri, Jan 20, 2023	12.32	12.32	12.20	12.28
2897	NYSE	NMS	Thu, Jan 19, 2023	12.13	12.17	12.07	12.10
2896	NYSE	NMS	Wed, Jan 18, 2023	12.00	12.10	12.00	12.05
2895	NYSE	NMS	Tue, Jan 17, 2023	11.91	11.98	11.91	11.93
2894	NYSE	NMS	Fri, Jan 13, 2023	11.92	11.98	11.91	11.92
2893	NYSE	NMS	Thu, Jan 12, 2023	11.83	11.94	11.83	11.90
2892	NYSE	NMS	Wed, Jan 11, 2023	11.79	11.82	11.77	11.78
2891	NYSE	NMS	Tue, Jan 10, 2023	11.80	11.80	11.61	11.66
2890	NYSE	NMS	Mon, Jan 9, 2023	11.66	11.82	11.66	11.75
2889	NYSE	NMS	Fri, Jan 6, 2023	11.52	11.67	11.52	11.66
2888	NYSE	NMS	Thu, Jan 5, 2023	11.55	11.60	11.51	11.56
2887	NYSE	NMS	Wed, Jan 4, 2023	11.56	11.57	11.45	11.56
2886	NYSE	NMS	Tue, Jan 3, 2023	11.35	11.46	11.33	11.45
2885	NYSE	NMS	Fri, Dec 30, 2022	11.37	11.40	11.25	11.25
2884	NYSE	NMS	Thu, Dec 29, 2022	11.40	11.43	11.25	11.28
2883	NYSE	NMS	Wed, Dec 28, 2022	11.20	11.36	11.20	11.31
2882	NYSE	NMS	Tue, Dec 27, 2022	11.35	11.37	11.23	11.23
2881	NYSE	NMS	Fri, Dec 23, 2022	11.42	11.44	11.38	11.38
2880	NYSE	NMS	Thu, Dec 22, 2022	11.58	11.58	11.35	11.43
2879	NYSE	NMS	Wed, Dec 21, 2022	11.55	11.57	11.43	11.49
2878	NYSE	NMS	Tue, Dec 20, 2022	11.55	11.65	11.50	11.57
2877	NYSE	NMS	Mon, Dec 19, 2022	11.61	11.63	11.57	11.57
2876	NYSE	NMS	Fri, Dec 16, 2022	11.60	11.67	11.59	11.67
2875	NYSE	NMS	Thu, Dec 15, 2022	11.60	11.73	11.60	11.69
2874	NYSE	NMS	Wed, Dec 14, 2022	11.66	11.71	11.61	11.62
2873	NYSE	NMS	Tue, Dec 13, 2022	11.66	11.78	11.66	11.68
2872	NYSE	NMS	Mon, Dec 12, 2022	11.65	11.75	11.61	11.63
2871	NYSE	NMS	Fri, Dec 9, 2022	11.71	11.74	11.57	11.66
2870	NYSE	NMS	Thu, Dec 8, 2022	11.71	11.81	11.71	11.75
2869	NYSE	NMS	Wed, Dec 7, 2022	11.65	11.83	11.62	11.78
2868	NYSE	NMS	Tue, Dec 6, 2022	11.66	11.76	11.65	11.69
2867	NYSE	NMS	Mon, Dec 5, 2022	11.80	11.80	11.59	11.62
2866	NYSE	NMS	Fri, Dec 2, 2022	11.71	11.77	11.64	11.76
2865	NYSE	NMS	Thu, Dec 1, 2022	11.67	11.72	11.59	11.72
2864	NYSE	NMS	Wed, Nov 30, 2022	11.45	11.59	11.41	11.58
2863	NYSE	NMS	Tue, Nov 29, 2022	11.31	11.45	11.30	11.42
2862	NYSE	NMS	Mon, Nov 28, 2022	11.64	11.74	11.24	11.38
2861	NYSE	NMS	Fri, Nov 25, 2022	11.62	11.73	11.62	11.69
2860	NYSE	NMS	Wed, Nov 23, 2022	11.64	11.74	11.59	11.66
2859	NYSE	NMS	Tue, Nov 22, 2022	11.64	11.64	11.57	11.63
2858	NYSE	NMS	Mon, Nov 21, 2022	11.52	11.65	11.51	11.62
2857	NYSE	NMS	Fri, Nov 18, 2022	11.62	11.63	11.49	11.56
2856	NYSE	NMS	Thu, Nov 17, 2022	11.49	11.61	11.49	11.56
2855	NYSE	NMS	Wed, Nov 16, 2022	11.35	11.57	11.35	11.54
2854	NYSE	NMS	Tue, Nov 15, 2022	11.44	11.45	11.30	11.39
2853	NYSE	NMS	Mon, Nov 14, 2022	11.41	11.47	11.30	11.36
2852	NYSE	NMS	Fri, Nov 11, 2022	11.50	11.54	11.30	11.31
2851	NYSE	NMS	Thu, Nov 10, 2022	11.20	11.39	11.20	11.39
2850	NYSE	NMS	Wed, Nov 9, 2022	11.00	11.11	11.00	11.01
2849	NYSE	NMS	Tue, Nov 8, 2022	11.02	11.09	11.00	11.00
2848	NYSE	NMS	Mon, Nov 7, 2022	10.95	10.99	10.80	10.98
2847	NYSE	NMS	Fri, Nov 4, 2022	10.74	10.96	10.74	10.96
2846	NYSE	NMS	Thu, Nov 3, 2022	10.79	10.87	10.52	10.82
2845	NYSE	NMS	Wed, Nov 2, 2022	10.97	11.10	10.57	10.57
2844	NYSE	NMS	Tue, Nov 1, 2022	11.06	11.20	10.97	11.08
2843	NYSE	NMS	Mon, Oct 31, 2022	10.65	10.93	10.65	10.88
2842	NYSE	NMS	Fri, Oct 28, 2022	10.49	10.75	10.45	10.71
2841	NYSE	NMS	Thu, Oct 27, 2022	10.75	10.80	10.33	10.37
2840	NYSE	NMS	Wed, Oct 26, 2022	11.01	11.08	10.55	10.87
2839	NYSE	NMS	Tue, Oct 25, 2022	10.92	11.08	10.92	11.01
2838	NYSE	NMS	Mon, Oct 24, 2022	11.20	11.20	10.92	10.93
2837	NYSE	NMS	Fri, Oct 21, 2022	11.21	11.21	11.19	11.19
2836	NYSE	NMS	Thu, Oct 20, 2022	11.32	11.32	11.23	11.23
2835	NYSE	NMS	Wed, Oct 19, 2022	11.46	11.47	11.30	11.33
2834	NYSE	NMS	Tue, Oct 18, 2022	11.51	11.65	11.45	11.48
2833	NYSE	NMS	Mon, Oct 17, 2022	11.51	11.62	11.38	11.50
2832	NYSE	NMS	Fri, Oct 14, 2022	11.83	11.83	11.56	11.56
2831	NYSE	NMS	Thu, Oct 13, 2022	11.84	11.87	11.69	11.69
2830	NYSE	NMS	Wed, Oct 12, 2022	11.97	12.01	11.90	11.89
2829	NYSE	NMS	Tue, Oct 11, 2022	11.91	12.06	11.88	11.88
2828	NYSE	NMS	Mon, Oct 10, 2022	12.09	12.09	11.95	11.95
2827	NYSE	NMS	Fri, Oct 7, 2022	12.11	12.11	11.97	11.97
2826	NYSE	NMS	Thu, Oct 6, 2022	12.31	12.31	12.11	12.11
2825	NYSE	NMS	Wed, Oct 5, 2022	12.44	12.44	12.17	12.32
2824	NYSE	NMS	Tue, Oct 4, 2022	12.54	12.64	12.40	12.41
2823	NYSE	NMS	Mon, Oct 3, 2022	12.14	12.33	12.07	12.30
2822	NYSE	NMS	Fri, Sep 30, 2022	12.28	12.43	12.00	12.03
2821	NYSE	NMS	Thu, Sep 29, 2022	12.70	12.85	12.56	12.77
2820	NYSE	NMS	Wed, Sep 28, 2022	13.68	13.75	12.61	12.79
2819	NYSE	NMS	Tue, Sep 27, 2022	14.01	14.01	13.72	13.72
2818	NYSE	NMS	Mon, Sep 26, 2022	14.20	14.20	14.00	14.07
2817	NYSE	NMS	Fri, Sep 23, 2022	14.34	14.34	14.01	14.20
2816	NYSE	NMS	Thu, Sep 22, 2022	14.25	14.35	14.25	14.35
2815	NYSE	NMS	Wed, Sep 21, 2022	14.34	14.49	14.31	14.49
2814	NYSE	NMS	Tue, Sep 20, 2022	14.30	14.34	14.30	14.30
2813	NYSE	NMS	Mon, Sep 19, 2022	14.30	14.33	14.02	14.05
2812	NYSE	NMS	Fri, Sep 16, 2022	14.28	14.28	14.00	14.09
2811	NYSE	NMS	Thu, Sep 15, 2022	14.40	14.44	14.15	14.15
2810	NYSE	NMS	Wed, Sep 14, 2022	14.40	14.40	14.40	14.40
2809	NYSE	NMS	Tue, Sep 13, 2022	14.30	14.35	14.30	14.30
2808	NYSE	NMS	Mon, Sep 12, 2022	14.43	14.43	14.01	14.30
2807	NYSE	NMS	Fri, Sep 9, 2022	14.49	14.57	14.43	14.46
2806	NYSE	NMS	Thu, Sep 8, 2022	14.66	14.75	14.44	14.60
2805	NYSE	NMS	Wed, Sep 7, 2022	14.54	14.70	14.43	14.70
2804	NYSE	NMS	Tue, Sep 6, 2022	14.58	14.77	14.54	14.77
2803	NYSE	NMS	Fri, Sep 2, 2022	14.74	14.81	14.57	14.70
2802	NYSE	NMS	Thu, Sep 1, 2022	14.85	14.85	14.68	14.81
2801	NYSE	NMS	Wed, Aug 31, 2022	14.70	14.85	14.68	14.68
2800	NYSE	NMS	Tue, Aug 30, 2022	14.86	14.86	14.70	14.75
2799	NYSE	NMS	Mon, Aug 29, 2022	14.82	14.82	14.75	14.78
2798	NYSE	NMS	Fri, Aug 26, 2022	14.86	14.86	14.82	14.84
2797	NYSE	NMS	Thu, Aug 25, 2022	14.95	14.95	14.76	14.80
2796	NYSE	NMS	Wed, Aug 24, 2022	14.90	14.96	14.76	14.77
2795	NYSE	NMS	Tue, Aug 23, 2022	14.90	14.90	14.90	14.90
2794	NYSE	NMS	Mon, Aug 22, 2022	14.96	14.98	14.96	14.96
2793	NYSE	NMS	Fri, Aug 19, 2022	14.85	15.21	14.80	14.96
2792	NYSE	NMS	Wed, Aug 17, 2022	15.00	15.22	14.98	15.11
2791	NYSE	NMS	Tue, Aug 16, 2022	14.97	15.08	14.97	15.08
2790	NYSE	NMS	Mon, Aug 15, 2022	15.00	15.00	15.00	15.00
2789	NYSE	NMS	Fri, Aug 12, 2022	15.08	15.15	15.08	15.11
2788	NYSE	NMS	Thu, Aug 11, 2022	15.17	15.20	15.16	15.11
2787	NYSE	NMS	Wed, Aug 10, 2022	15.16	15.16	15.16	15.16
2786	NYSE	NMS	Tue, Aug 9, 2022	15.15	15.16	15.10	15.13
2785	NYSE	NMS	Mon, Aug 8, 2022	15.05	15.24	15.05	15.10
2784	NYSE	NMS	Fri, Aug 5, 2022	15.00	15.09	15.00	15.09
2783	NYSE	NMS	Thu, Aug 4, 2022	15.22	15.25	15.00	15.13
2782	NYSE	NMS	Wed, Aug 3, 2022	15.15	15.15	15.03	15.03
2781	NYSE	NMS	Tue, Aug 2, 2022	15.25	15.25	15.05	15.13
2780	NYSE	NMS	Mon, Aug 1, 2022	14.86	14.88	14.86	14.88
2779	NYSE	NMS	Fri, Jul 29, 2022	14.72	14.72	14.72	14.72
2778	NYSE	NMS	Thu, Jul 28, 2022	14.56	14.73	14.56	14.64
2777	NYSE	NMS	Wed, Jul 27, 2022	14.57	14.60	14.48	14.56
2776	NYSE	NMS	Tue, Jul 26, 2022	14.49	14.58	14.49	14.49
2775	NYSE	NMS	Mon, Jul 25, 2022	14.62	14.62	14.57	14.57
2774	NYSE	NMS	Fri, Jul 22, 2022	14.67	14.68	14.60	14.65
2773	NYSE	NMS	Thu, Jul 21, 2022	14.83	14.91	14.57	14.75
2772	NYSE	NMS	Wed, Jul 20, 2022	14.99	15.00	14.99	15.00
2771	NYSE	NMS	Tue, Jul 19, 2022	14.99	14.99	14.99	14.99
2770	NYSE	NMS	Mon, Jul 18, 2022	14.99	14.99	14.99	14.99
2769	NYSE	NMS	Fri, Jul 15, 2022	14.87	14.87	14.87	14.87
2768	NYSE	NMS	Thu, Jul 14, 2022	14.92	14.92	14.73	14.82
2767	NYSE	NMS	Wed, Jul 13, 2022	15.10	15.10	15.03	14.98
2766	NYSE	NMS	Tue, Jul 12, 2022	15.13	15.13	15.00	15.07
2765	NYSE	NMS	Fri, Jul 8, 2022	15.20	15.24	14.91	14.91
2764	NYSE	NMS	Thu, Jul 7, 2022	15.10	15.16	15.10	15.16
2763	NYSE	NMS	Wed, Jul 6, 2022	14.92	15.07	14.92	15.07
2762	NYSE	NMS	Tue, Jul 5, 2022	14.93	14.97	14.89	14.97
2761	NYSE	NMS	Fri, Jul 1, 2022	14.98	14.99	14.95	14.97
2760	NYSE	NMS	Thu, Jun 30, 2022	14.86	14.86	14.63	14.80
2759	NYSE	NMS	Wed, Jun 29, 2022	15.02	15.02	14.79	15.02
2758	NYSE	NMS	Tue, Jun 28, 2022	14.87	14.94	14.85	14.87
2757	NYSE	NMS	Mon, Jun 27, 2022	14.90	14.90	14.85	14.85
2756	NYSE	NMS	Fri, Jun 24, 2022	14.87	15.40	14.65	14.81
2755	NYSE	NMS	Thu, Jun 23, 2022	14.75	14.89	14.69	14.70
2754	NYSE	NMS	Wed, Jun 22, 2022	14.63	14.78	14.62	14.62
2753	NYSE	NMS	Tue, Jun 21, 2022	14.93	14.93	14.57	14.72
2752	NYSE	NMS	Fri, Jun 17, 2022	15.00	15.39	14.93	14.93
2751	NYSE	NMS	Thu, Jun 16, 2022	14.74	14.99	14.74	14.92
2750	NYSE	NMS	Wed, Jun 15, 2022	14.90	14.90	14.76	14.83
2749	NYSE	NMS	Tue, Jun 14, 2022	14.97	15.44	14.97	15.04
2748	NYSE	NMS	Mon, Jun 13, 2022	15.10	15.10	14.85	15.05
2747	NYSE	NMS	Fri, Jun 10, 2022	15.60	15.75	15.60	15.75
2746	NYSE	NMS	Thu, Jun 9, 2022	15.69	15.69	15.46	15.66
2745	NYSE	NMS	Wed, Jun 8, 2022	15.43	15.79	15.43	15.74
2744	NYSE	NMS	Mon, Jun 6, 2022	15.14	15.45	15.14	15.37
2743	NYSE	NMS	Fri, Jun 3, 2022	15.35	15.40	15.20	15.20
2742	NYSE	NMS	Thu, Jun 2, 2022	15.43	15.43	15.32	15.41
2741	NYSE	NMS	Wed, Jun 1, 2022	15.45	15.45	15.21	15.35
2740	NYSE	NMS	Tue, May 31, 2022	15.42	15.45	15.42	15.45
2739	NYSE	NMS	Fri, May 27, 2022	15.23	15.45	15.23	15.35
2738	NYSE	NMS	Thu, May 26, 2022	15.08	15.08	15.08	15.08
2737	NYSE	NMS	Wed, May 25, 2022	15.10	15.40	15.09	15.09
2736	NYSE	NMS	Tue, May 24, 2022	15.00	15.17	14.93	15.17
2735	NYSE	NMS	Mon, May 23, 2022	15.00	15.05	14.95	14.95
2734	NYSE	NMS	Fri, May 20, 2022	14.91	14.91	14.91	14.91
2733	NYSE	NMS	Thu, May 19, 2022	14.83	15.16	14.83	14.92
2732	NYSE	NMS	Wed, May 18, 2022	14.57	14.75	14.57	14.58
2731	NYSE	NMS	Tue, May 17, 2022	14.55	14.98	14.55	14.55
2730	NYSE	NMS	Mon, May 16, 2022	14.61	14.75	14.54	14.54
2729	NYSE	NMS	Fri, May 13, 2022	14.67	14.68	14.56	14.68
2728	NYSE	NMS	Thu, May 12, 2022	14.54	14.74	14.54	14.72
2727	NYSE	NMS	Wed, May 11, 2022	14.65	14.78	14.65	14.70
2726	NYSE	NMS	Tue, May 10, 2022	14.70	14.78	14.70	14.70
2725	NYSE	NMS	Mon, May 9, 2022	14.60	14.66	14.60	14.66
2724	NYSE	NMS	Fri, May 6, 2022	14.65	14.65	14.60	14.63
2723	NYSE	NMS	Thu, May 5, 2022	14.61	14.70	14.60	14.70
2722	NYSE	NMS	Wed, May 4, 2022	14.81	14.81	14.49	14.66
2721	NYSE	NMS	Tue, May 3, 2022	15.17	15.17	14.83	14.92
2720	NYSE	NMS	Mon, May 2, 2022	15.17	15.17	14.74	15.17
2719	NYSE	NMS	Fri, Apr 29, 2022	14.82	15.16	14.82	14.92
2718	NYSE	NMS	Thu, Apr 28, 2022	15.00	15.17	14.72	14.93
2717	NYSE	NMS	Wed, Apr 27, 2022	14.92	15.00	14.92	14.96
2716	NYSE	NMS	Tue, Apr 26, 2022	14.76	14.81	14.59	14.81
2715	NYSE	NMS	Fri, Apr 22, 2022	15.08	15.08	14.80	14.80
2714	NYSE	NMS	Thu, Apr 21, 2022	14.71	14.75	14.68	14.75
2713	NYSE	NMS	Wed, Apr 20, 2022	14.98	15.00	14.73	14.73
2712	NYSE	NMS	Tue, Apr 19, 2022	14.98	15.00	14.70	14.83
2711	NYSE	NMS	Mon, Apr 18, 2022	14.62	15.17	14.62	15.06
2710	NYSE	NMS	Thu, Apr 14, 2022	14.86	15.21	14.86	14.96
2709	NYSE	NMS	Wed, Apr 13, 2022	15.13	15.38	14.62	15.09
2708	NYSE	NMS	Tue, Apr 12, 2022	15.11	15.18	14.62	14.88
2707	NYSE	NMS	Mon, Apr 11, 2022	15.42	15.42	15.10	15.11
2706	NYSE	NMS	Fri, Apr 8, 2022	14.40	15.93	14.38	15.56
2705	NYSE	NMS	Thu, Apr 7, 2022	14.38	14.51	14.38	14.44
2704	NYSE	NMS	Wed, Apr 6, 2022	14.41	14.41	14.38	14.38
2703	NYSE	NMS	Tue, Apr 5, 2022	14.49	14.49	14.44	14.44
2702	NYSE	NMS	Mon, Apr 4, 2022	14.86	14.87	14.39	14.49
2701	NYSE	NMS	Fri, Apr 1, 2022	14.92	14.92	14.56	14.72
2700	NYSE	NMS	Thu, Mar 31, 2022	14.86	14.88	14.86	14.88
2699	NYSE	NMS	Wed, Mar 30, 2022	14.88	14.88	14.68	14.86
2698	NYSE	NMS	Tue, Mar 29, 2022	14.73	14.88	14.51	14.87
2697	NYSE	NMS	Mon, Mar 28, 2022	14.87	14.87	14.77	14.77
2696	NYSE	NMS	Fri, Mar 25, 2022	14.84	14.84	14.58	14.73
2695	NYSE	NMS	Thu, Mar 24, 2022	14.77	14.77	14.47	14.62
2694	NYSE	NMS	Wed, Mar 23, 2022	14.65	14.69	14.65	14.69
2693	NYSE	NMS	Tue, Mar 22, 2022	14.69	14.75	14.69	14.74
2692	NYSE	NMS	Mon, Mar 21, 2022	14.51	14.75	14.41	14.69
2691	NYSE	NMS	Fri, Mar 18, 2022	14.66	14.75	14.38	14.38
2690	NYSE	NMS	Thu, Mar 17, 2022	14.40	14.62	14.39	14.60
2689	NYSE	NMS	Wed, Mar 16, 2022	14.40	14.40	14.38	14.40
2688	NYSE	NMS	Tue, Mar 15, 2022	14.75	14.75	14.42	14.43
2687	NYSE	NMS	Mon, Mar 14, 2022	14.86	14.86	14.50	14.75
2686	NYSE	NMS	Fri, Mar 11, 2022	14.95	14.96	14.65	14.83
2685	NYSE	NMS	Thu, Mar 10, 2022	14.92	14.95	14.92	14.95
2684	NYSE	NMS	Wed, Mar 9, 2022	14.93	14.96	14.85	14.94
2683	NYSE	NMS	Tue, Mar 8, 2022	14.96	14.96	14.71	14.84
2682	NYSE	NMS	Mon, Mar 7, 2022	14.79	14.95	14.70	14.95
2681	NYSE	NMS	Fri, Mar 4, 2022	14.85	14.85	14.84	14.84
2680	NYSE	NMS	Thu, Mar 3, 2022	14.81	14.85	14.81	14.85
2679	NYSE	NMS	Wed, Mar 2, 2022	14.85	14.85	14.80	14.85
2678	NYSE	NMS	Tue, Mar 1, 2022	14.84	14.85	14.78	14.85
2677	NYSE	NMS	Mon, Feb 28, 2022	14.71	14.74	14.62	14.68
2676	NYSE	NMS	Fri, Feb 25, 2022	14.88	14.90	14.52	14.65
2675	NYSE	NMS	Thu, Feb 24, 2022	14.78	14.78	14.44	14.73
2674	NYSE	NMS	Wed, Feb 23, 2022	14.80	14.81	14.78	14.81
2673	NYSE	NMS	Tue, Feb 22, 2022	14.90	14.90	14.74	14.82
2672	NYSE	NMS	Fri, Feb 18, 2022	14.89	14.90	14.89	14.90
2671	NYSE	NMS	Thu, Feb 17, 2022	14.90	15.00	14.90	14.90
2670	NYSE	NMS	Wed, Feb 16, 2022	15.00	15.00	14.90	14.91
2669	NYSE	NMS	Tue, Feb 15, 2022	14.97	15.00	14.91	15.00
2668	NYSE	NMS	Mon, Feb 14, 2022	14.90	15.00	14.89	14.98
2667	NYSE	NMS	Fri, Feb 11, 2022	15.01	15.09	14.95	15.04
2666	NYSE	NMS	Thu, Feb 10, 2022	15.09	15.11	14.90	15.07
2665	NYSE	NMS	Wed, Feb 9, 2022	15.26	15.26	14.92	15.11
2664	NYSE	NMS	Tue, Feb 8, 2022	14.92	15.00	14.92	15.00
2663	NYSE	NMS	Mon, Feb 7, 2022	14.98	15.00	14.93	14.93
2662	NYSE	NMS	Fri, Feb 4, 2022	14.90	14.92	14.90	14.92
2661	NYSE	NMS	Thu, Feb 3, 2022	14.90	15.00	14.90	15.00
2660	NYSE	NMS	Wed, Feb 2, 2022	14.99	15.00	14.91	15.00
2659	NYSE	NMS	Tue, Feb 1, 2022	15.55	15.55	14.90	15.00
2658	NYSE	NMS	Mon, Jan 31, 2022	14.90	15.00	14.90	14.90
2657	NYSE	NMS	Fri, Jan 28, 2022	15.25	15.25	14.90	14.92
2656	NYSE	NMS	Thu, Jan 27, 2022	15.00	15.03	14.98	15.03
2655	NYSE	NMS	Wed, Jan 26, 2022	14.91	15.00	14.90	14.97
2654	NYSE	NMS	Tue, Jan 25, 2022	14.90	15.00	14.90	15.00
2653	NYSE	NMS	Mon, Jan 24, 2022	14.87	14.97	14.84	14.97
2652	NYSE	NMS	Fri, Jan 21, 2022	14.88	14.95	14.87	14.93
2651	NYSE	NMS	Thu, Jan 20, 2022	14.82	14.85	14.70	14.80
2650	NYSE	NMS	Wed, Jan 19, 2022	14.95	14.95	14.65	14.68
2649	NYSE	NMS	Tue, Jan 18, 2022	15.09	15.09	14.87	14.90
2648	NYSE	NMS	Fri, Jan 14, 2022	15.12	15.12	15.12	15.12
2647	NYSE	NMS	Thu, Jan 13, 2022	15.13	15.14	15.11	15.12
2646	NYSE	NMS	Wed, Jan 12, 2022	15.05	15.07	15.00	14.98
2645	NYSE	NMS	Tue, Jan 11, 2022	15.20	15.20	15.00	15.13
2644	NYSE	NMS	Mon, Jan 10, 2022	14.98	15.05	14.98	15.04
2643	NYSE	NMS	Fri, Jan 7, 2022	15.05	15.16	15.04	15.16
2642	NYSE	NMS	Thu, Jan 6, 2022	15.23	15.23	15.13	15.21
2641	NYSE	NMS	Wed, Jan 5, 2022	14.96	15.26	14.92	15.26
2640	NYSE	NMS	Tue, Jan 4, 2022	15.07	15.07	14.91	14.96
2639	NYSE	NMS	Mon, Jan 3, 2022	15.09	15.13	15.00	15.05
2638	NYSE	NMS	Fri, Dec 31, 2021	15.12	15.22	14.99	15.02
2637	NYSE	NMS	Thu, Dec 30, 2021	15.03	15.08	15.02	15.07
2636	NYSE	NMS	Wed, Dec 29, 2021	15.02	15.05	15.01	15.04
2635	NYSE	NMS	Tue, Dec 28, 2021	15.07	15.07	14.92	15.01
2634	NYSE	NMS	Mon, Dec 27, 2021	14.99	14.99	14.91	14.95
2633	NYSE	NMS	Thu, Dec 23, 2021	14.94	14.94	14.90	14.94
2632	NYSE	NMS	Wed, Dec 22, 2021	15.02	15.02	14.80	14.92
2631	NYSE	NMS	Tue, Dec 21, 2021	14.98	14.98	14.96	14.96
2630	NYSE	NMS	Mon, Dec 20, 2021	14.96	15.01	14.96	14.98
2629	NYSE	NMS	Fri, Dec 17, 2021	14.96	15.03	14.96	15.00
2628	NYSE	NMS	Thu, Dec 16, 2021	15.01	15.01	14.90	14.97
2627	NYSE	NMS	Wed, Dec 15, 2021	15.09	15.09	15.00	15.06
2626	NYSE	NMS	Tue, Dec 14, 2021	15.14	15.20	15.06	15.06
2625	NYSE	NMS	Mon, Dec 13, 2021	15.35	15.35	15.23	15.18
2624	NYSE	NMS	Fri, Dec 10, 2021	15.18	15.18	15.18	15.18
2623	NYSE	NMS	Thu, Dec 9, 2021	15.19	15.19	15.18	15.18
2622	NYSE	NMS	Wed, Dec 8, 2021	15.31	15.35	15.17	15.18
2621	NYSE	NMS	Tue, Dec 7, 2021	15.31	15.31	15.29	15.30
2620	NYSE	NMS	Mon, Dec 6, 2021	15.11	15.45	15.11	15.30
2619	NYSE	NMS	Fri, Dec 3, 2021	15.01	15.35	15.01	15.27
2618	NYSE	NMS	Thu, Dec 2, 2021	15.07	15.09	14.97	15.09
2617	NYSE	NMS	Wed, Dec 1, 2021	15.22	15.22	15.06	15.14
2616	NYSE	NMS	Tue, Nov 30, 2021	15.07	15.10	15.02	15.10
2615	NYSE	NMS	Mon, Nov 29, 2021	15.16	15.16	14.98	15.06
2614	NYSE	NMS	Fri, Nov 26, 2021	14.94	14.97	14.84	14.97
2613	NYSE	NMS	Wed, Nov 24, 2021	15.05	15.05	14.94	14.96
2612	NYSE	NMS	Tue, Nov 23, 2021	15.19	15.24	14.94	15.04
2611	NYSE	NMS	Mon, Nov 22, 2021	15.21	15.21	15.21	15.21
2610	NYSE	NMS	Fri, Nov 19, 2021	15.30	15.31	15.11	15.11
2609	NYSE	NMS	Thu, Nov 18, 2021	15.30	15.35	15.15	15.21
2608	NYSE	NMS	Wed, Nov 17, 2021	15.32	15.32	15.26	15.26
2607	NYSE	NMS	Tue, Nov 16, 2021	15.52	15.52	15.44	15.44
2606	NYSE	NMS	Mon, Nov 15, 2021	15.51	15.52	15.38	15.38
2605	NYSE	NMS	Fri, Nov 12, 2021	15.36	15.42	15.36	15.42
2604	NYSE	NMS	Thu, Nov 11, 2021	15.41	15.41	15.33	15.28
2603	NYSE	NMS	Wed, Nov 10, 2021	15.50	15.52	15.38	15.50
2602	NYSE	NMS	Tue, Nov 9, 2021	15.29	15.52	15.29	15.52
2601	NYSE	NMS	Mon, Nov 8, 2021	15.38	15.38	15.25	15.26
2600	NYSE	NMS	Fri, Nov 5, 2021	15.16	15.34	15.16	15.28
2599	NYSE	NMS	Thu, Nov 4, 2021	15.24	15.29	15.24	15.29
2598	NYSE	NMS	Wed, Nov 3, 2021	15.14	15.24	15.14	15.24
2597	NYSE	NMS	Tue, Nov 2, 2021	15.13	15.20	15.11	15.13
2596	NYSE	NMS	Mon, Nov 1, 2021	15.20	15.20	15.10	15.16
2595	NYSE	NMS	Fri, Oct 29, 2021	15.02	15.06	14.95	15.06
2594	NYSE	NMS	Thu, Oct 28, 2021	15.14	15.14	14.96	15.04
2593	NYSE	NMS	Wed, Oct 27, 2021	15.08	15.09	14.92	15.05
2592	NYSE	NMS	Tue, Oct 26, 2021	15.24	15.24	14.93	15.01
2591	NYSE	NMS	Mon, Oct 25, 2021	15.15	15.15	15.05	15.15
2590	NYSE	NMS	Fri, Oct 22, 2021	15.33	15.33	14.98	15.14
2589	NYSE	NMS	Thu, Oct 21, 2021	15.53	15.61	15.40	15.40
2588	NYSE	NMS	Wed, Oct 20, 2021	15.88	15.95	15.58	15.80
2587	NYSE	NMS	Tue, Oct 19, 2021	15.95	15.95	15.75	15.75
2586	NYSE	NMS	Mon, Oct 18, 2021	15.80	15.85	15.80	15.85
2585	NYSE	NMS	Fri, Oct 15, 2021	15.82	16.04	15.82	15.85
2584	NYSE	NMS	Thu, Oct 14, 2021	15.83	15.85	15.81	15.85
2583	NYSE	NMS	Wed, Oct 13, 2021	15.85	15.88	15.85	15.81
2582	NYSE	NMS	Tue, Oct 12, 2021	15.81	15.85	15.69	15.85
2581	NYSE	NMS	Mon, Oct 11, 2021	15.72	15.79	15.67	15.67
2580	NYSE	NMS	Fri, Oct 8, 2021	15.62	15.70	15.62	15.64
2579	NYSE	NMS	Thu, Oct 7, 2021	15.81	15.81	15.50	15.64
2578	NYSE	NMS	Wed, Oct 6, 2021	16.07	16.07	16.00	16.00
2577	NYSE	NMS	Tue, Oct 5, 2021	16.00	16.00	16.00	16.00
2576	NYSE	NMS	Mon, Oct 4, 2021	16.24	16.24	15.86	15.86
2575	NYSE	NMS	Fri, Oct 1, 2021	16.39	16.48	15.96	15.99
2574	NYSE	NMS	Thu, Sep 30, 2021	16.38	16.39	15.92	16.00
2573	NYSE	NMS	Wed, Sep 29, 2021	16.03	16.05	16.03	16.05
2572	NYSE	NMS	Tue, Sep 28, 2021	16.10	16.10	15.85	15.85
2571	NYSE	NMS	Mon, Sep 27, 2021	16.02	16.30	15.90	16.30
2570	NYSE	NMS	Fri, Sep 24, 2021	0.00	0.00	0.00	15.90
2569	NYSE	NMS	Thu, Sep 23, 2021	15.90	15.90	15.90	15.90
2568	NYSE	NMS	Wed, Sep 22, 2021	16.00	16.00	15.98	15.98
2567	NYSE	NMS	Tue, Sep 21, 2021	16.14	16.17	15.88	15.88
2566	NYSE	NMS	Mon, Sep 20, 2021	16.38	16.38	16.17	16.17
2565	NYSE	NMS	Fri, Sep 17, 2021	0.00	0.00	0.00	16.38
2564	NYSE	NMS	Thu, Sep 16, 2021	16.33	16.38	16.33	16.38
2563	NYSE	NMS	Wed, Sep 15, 2021	16.25	16.25	15.94	16.20
2562	NYSE	NMS	Tue, Sep 14, 2021	16.28	16.36	16.28	16.36
2561	NYSE	NMS	Mon, Sep 13, 2021	15.94	16.38	15.72	15.89
2560	NYSE	NMS	Fri, Sep 10, 2021	15.81	15.92	15.70	15.91
2559	NYSE	NMS	Thu, Sep 9, 2021	0.00	0.00	0.00	15.77
2558	NYSE	NMS	Wed, Sep 8, 2021	15.73	15.85	15.73	15.77
2557	NYSE	NMS	Tue, Sep 7, 2021	15.76	15.93	15.44	15.86
2556	NYSE	NMS	Fri, Sep 3, 2021	15.95	15.95	15.76	15.76
2555	NYSE	NMS	Thu, Sep 2, 2021	16.34	16.34	15.90	16.00
2554	NYSE	NMS	Wed, Sep 1, 2021	16.32	16.32	15.81	16.09
2553	NYSE	NMS	Tue, Aug 31, 2021	15.99	16.07	15.99	16.07
2552	NYSE	NMS	Mon, Aug 30, 2021	16.17	16.17	15.96	16.02
2551	NYSE	NMS	Fri, Aug 27, 2021	15.82	16.06	15.82	16.06
2550	NYSE	NMS	Thu, Aug 26, 2021	15.91	15.91	15.83	15.83
2549	NYSE	NMS	Wed, Aug 25, 2021	15.96	16.16	15.83	15.99
2548	NYSE	NMS	Tue, Aug 24, 2021	15.84	15.84	15.84	15.84
2547	NYSE	NMS	Mon, Aug 23, 2021	16.07	16.07	15.89	15.89
2546	NYSE	NMS	Fri, Aug 20, 2021	15.90	15.95	15.73	15.95
2545	NYSE	NMS	Thu, Aug 19, 2021	15.81	15.92	15.80	15.81
2544	NYSE	NMS	Wed, Aug 18, 2021	15.77	15.81	15.63	15.81
2543	NYSE	NMS	Tue, Aug 17, 2021	15.62	15.68	15.62	15.68
2542	NYSE	NMS	Mon, Aug 16, 2021	0.00	0.00	0.00	15.78
2541	NYSE	NMS	Fri, Aug 13, 2021	15.75	15.78	15.72	15.78
2540	NYSE	NMS	Thu, Aug 12, 2021	15.73	15.78	15.73	15.74
2539	NYSE	NMS	Wed, Aug 11, 2021	15.77	15.77	15.75	15.70
2538	NYSE	NMS	Tue, Aug 10, 2021	15.70	15.74	15.58	15.67
2537	NYSE	NMS	Mon, Aug 9, 2021	15.71	15.78	15.65	15.71
2536	NYSE	NMS	Fri, Aug 6, 2021	15.69	15.77	15.69	15.71
2535	NYSE	NMS	Thu, Aug 5, 2021	15.62	15.70	15.61	15.70
2534	NYSE	NMS	Wed, Aug 4, 2021	15.55	15.74	15.55	15.68
2533	NYSE	NMS	Tue, Aug 3, 2021	15.66	15.76	15.60	15.64
2532	NYSE	NMS	Mon, Aug 2, 2021	15.57	15.68	15.49	15.66
2531	NYSE	NMS	Fri, Jul 30, 2021	15.43	15.60	15.43	15.56
2530	NYSE	NMS	Thu, Jul 29, 2021	15.47	15.50	15.38	15.50
2529	NYSE	NMS	Wed, Jul 28, 2021	15.31	15.44	15.31	15.39
2528	NYSE	NMS	Tue, Jul 27, 2021	15.45	15.45	15.34	15.38
2527	NYSE	NMS	Mon, Jul 26, 2021	15.37	15.46	15.35	15.40
2526	NYSE	NMS	Fri, Jul 23, 2021	15.49	15.49	15.40	15.41
2525	NYSE	NMS	Thu, Jul 22, 2021	15.48	15.51	15.48	15.49
2524	NYSE	NMS	Wed, Jul 21, 2021	15.49	15.49	15.43	15.43
2523	NYSE	NMS	Tue, Jul 20, 2021	15.43	15.53	15.38	15.48
2522	NYSE	NMS	Mon, Jul 19, 2021	15.49	15.49	15.43	15.46
2521	NYSE	NMS	Fri, Jul 16, 2021	15.44	15.54	15.39	15.49
2520	NYSE	NMS	Thu, Jul 15, 2021	15.41	15.52	15.41	15.49
2519	NYSE	NMS	Wed, Jul 14, 2021	16.03	16.03	14.81	15.46
2518	NYSE	NMS	Tue, Jul 13, 2021	15.97	16.16	15.97	16.11
2517	NYSE	NMS	Mon, Jul 12, 2021	16.09	16.17	16.00	16.01
2516	NYSE	NMS	Fri, Jul 9, 2021	16.17	16.17	16.04	16.16
2515	NYSE	NMS	Thu, Jul 8, 2021	16.16	16.40	16.16	16.17
2514	NYSE	NMS	Wed, Jul 7, 2021	16.34	16.37	16.30	16.30
2513	NYSE	NMS	Tue, Jul 6, 2021	16.15	16.38	16.15	16.27
2512	NYSE	NMS	Fri, Jul 2, 2021	16.28	16.36	16.15	16.17
2511	NYSE	NMS	Thu, Jul 1, 2021	16.40	16.40	16.16	16.18
2510	NYSE	NMS	Wed, Jun 30, 2021	16.34	16.34	16.31	16.31
2509	NYSE	NMS	Tue, Jun 29, 2021	16.39	16.39	16.21	16.21
2508	NYSE	NMS	Mon, Jun 28, 2021	16.25	16.40	16.25	16.40
2507	NYSE	NMS	Fri, Jun 25, 2021	16.30	16.30	16.15	16.22
2506	NYSE	NMS	Thu, Jun 24, 2021	16.32	16.32	16.32	16.32
2505	NYSE	NMS	Wed, Jun 23, 2021	16.36	16.40	16.36	16.40
2504	NYSE	NMS	Mon, Jun 21, 2021	16.42	16.42	16.37	16.38
2503	NYSE	NMS	Fri, Jun 18, 2021	16.24	16.32	16.24	16.32
2502	NYSE	NMS	Thu, Jun 17, 2021	16.35	16.35	16.17	16.17
2501	NYSE	NMS	Wed, Jun 16, 2021	16.35	16.37	16.10	16.37
2500	NYSE	NMS	Tue, Jun 15, 2021	16.31	16.31	16.31	16.31
2499	NYSE	NMS	Mon, Jun 14, 2021	16.00	16.25	16.00	16.25
2498	NYSE	NMS	Fri, Jun 11, 2021	16.16	16.34	16.16	16.23
2497	NYSE	NMS	Thu, Jun 10, 2021	16.20	16.20	16.01	16.18
2496	NYSE	NMS	Wed, Jun 9, 2021	16.37	16.37	16.01	16.25
2495	NYSE	NMS	Tue, Jun 8, 2021	16.36	16.36	16.31	16.35
2494	NYSE	NMS	Mon, Jun 7, 2021	16.41	16.41	16.27	16.27
2493	NYSE	NMS	Fri, Jun 4, 2021	16.25	16.25	16.23	16.23
2492	NYSE	NMS	Thu, Jun 3, 2021	16.22	16.30	16.22	16.27
2491	NYSE	NMS	Wed, Jun 2, 2021	16.48	16.48	16.30	16.30
2490	NYSE	NMS	Tue, Jun 1, 2021	16.25	16.42	16.24	16.30
2489	NYSE	NMS	Fri, May 28, 2021	16.24	16.24	16.24	16.24
2488	NYSE	NMS	Thu, May 27, 2021	16.25	16.25	16.24	16.24
2487	NYSE	NMS	Wed, May 26, 2021	16.20	16.25	16.20	16.25
2486	NYSE	NMS	Tue, May 25, 2021	16.20	16.20	16.01	16.20
2485	NYSE	NMS	Mon, May 24, 2021	16.24	16.24	16.22	16.24
2484	NYSE	NMS	Fri, May 21, 2021	16.22	16.22	16.02	16.22
2483	NYSE	NMS	Thu, May 20, 2021	16.10	16.24	16.10	16.24
2482	NYSE	NMS	Wed, May 19, 2021	16.04	16.05	15.98	16.00
2481	NYSE	NMS	Tue, May 18, 2021	16.01	16.15	16.00	16.00
2480	NYSE	NMS	Mon, May 17, 2021	16.20	16.20	15.81	15.84
2479	NYSE	NMS	Fri, May 14, 2021	16.23	16.24	16.05	16.19
2478	NYSE	NMS	Thu, May 13, 2021	15.69	16.04	15.69	16.04
2477	NYSE	NMS	Wed, May 12, 2021	15.86	15.86	15.86	15.80
2476	NYSE	NMS	Tue, May 11, 2021	16.17	16.19	15.68	16.06
2475	NYSE	NMS	Mon, May 10, 2021	15.63	16.34	15.63	16.34
2474	NYSE	NMS	Fri, May 7, 2021	15.71	15.71	15.65	15.65
2473	NYSE	NMS	Thu, May 6, 2021	15.68	15.71	15.62	15.65
2472	NYSE	NMS	Wed, May 5, 2021	16.50	16.43	15.61	15.70
2471	NYSE	NMS	Tue, May 4, 2021	15.90	16.70	15.74	16.50
2470	NYSE	NMS	Mon, May 3, 2021	15.69	15.69	15.62	15.69
2469	NYSE	NMS	Fri, Apr 30, 2021	15.55	15.69	15.55	15.69
2468	NYSE	NMS	Thu, Apr 29, 2021	15.70	15.70	15.57	15.69
2467	NYSE	NMS	Wed, Apr 28, 2021	15.55	15.69	15.55	15.66
2466	NYSE	NMS	Tue, Apr 27, 2021	15.59	15.60	15.56	15.57
2465	NYSE	NMS	Mon, Apr 26, 2021	15.55	15.63	15.55	15.56
2464	NYSE	NMS	Fri, Apr 23, 2021	15.65	15.65	15.56	15.56
2463	NYSE	NMS	Thu, Apr 22, 2021	15.89	15.89	15.65	15.65
2462	NYSE	NMS	Wed, Apr 21, 2021	15.74	15.82	15.74	15.82
2461	NYSE	NMS	Tue, Apr 20, 2021	15.70	15.74	15.70	15.74
2460	NYSE	NMS	Mon, Apr 19, 2021	15.79	15.79	15.75	15.75
2459	NYSE	NMS	Fri, Apr 16, 2021	15.60	15.82	15.55	15.79
2458	NYSE	NMS	Thu, Apr 15, 2021	15.46	15.59	15.46	15.55
2457	NYSE	NMS	Wed, Apr 14, 2021	15.16	15.60	15.15	15.60
2456	NYSE	NMS	Tue, Apr 13, 2021	14.95	15.15	14.95	15.10
2455	NYSE	NMS	Mon, Apr 12, 2021	14.89	15.16	14.89	15.16
2454	NYSE	NMS	Fri, Apr 9, 2021	14.93	14.98	14.93	14.97
2453	NYSE	NMS	Thu, Apr 8, 2021	14.94	14.96	14.90	14.90
2452	NYSE	NMS	Wed, Apr 7, 2021	14.94	14.94	14.89	14.90
2451	NYSE	NMS	Tue, Apr 6, 2021	14.92	14.96	14.86	14.89
2450	NYSE	NMS	Mon, Apr 5, 2021	15.00	15.00	14.80	14.87
2449	NYSE	NMS	Thu, Apr 1, 2021	14.94	14.94	14.82	14.90
2448	NYSE	NMS	Wed, Mar 31, 2021	14.63	14.84	14.61	14.84
2447	NYSE	NMS	Tue, Mar 30, 2021	14.56	14.71	14.56	14.71
2446	NYSE	NMS	Mon, Mar 29, 2021	14.56	14.72	14.56	14.72
2445	NYSE	NMS	Fri, Mar 26, 2021	14.67	14.78	14.65	14.71
2444	NYSE	NMS	Thu, Mar 25, 2021	14.72	14.82	14.68	14.77
2443	NYSE	NMS	Wed, Mar 24, 2021	14.80	14.93	14.65	14.82
2442	NYSE	NMS	Tue, Mar 23, 2021	14.67	14.99	14.63	14.95
2441	NYSE	NMS	Mon, Mar 22, 2021	14.90	14.90	14.56	14.70
2440	NYSE	NMS	Fri, Mar 19, 2021	14.93	14.93	14.75	14.85
2439	NYSE	NMS	Thu, Mar 18, 2021	14.92	14.92	14.80	14.80
2438	NYSE	NMS	Wed, Mar 17, 2021	15.08	15.08	14.84	14.95
2437	NYSE	NMS	Tue, Mar 16, 2021	15.08	15.08	14.99	15.03
2436	NYSE	NMS	Mon, Mar 15, 2021	15.20	15.20	14.97	14.98
2435	NYSE	NMS	Fri, Mar 12, 2021	15.20	15.20	15.20	15.20
2434	NYSE	NMS	Thu, Mar 11, 2021	15.02	15.19	15.02	15.09
2433	NYSE	NMS	Wed, Mar 10, 2021	15.00	15.00	15.00	15.00
2432	NYSE	NMS	Tue, Mar 9, 2021	14.95	14.99	14.95	14.99
2431	NYSE	NMS	Mon, Mar 8, 2021	14.80	15.04	14.80	14.84
2430	NYSE	NMS	Fri, Mar 5, 2021	14.67	14.85	14.67	14.85
2429	NYSE	NMS	Thu, Mar 4, 2021	15.04	15.10	14.96	14.99
2428	NYSE	NMS	Wed, Mar 3, 2021	15.12	15.34	14.91	15.07
2427	NYSE	NMS	Tue, Mar 2, 2021	15.12	15.12	15.05	15.09
2426	NYSE	NMS	Mon, Mar 1, 2021	15.34	15.34	15.05	15.20
2425	NYSE	NMS	Fri, Feb 26, 2021	14.88	14.88	14.88	14.88
2424	NYSE	NMS	Thu, Feb 25, 2021	14.90	14.90	14.75	14.83
2423	NYSE	NMS	Wed, Feb 24, 2021	14.90	14.90	14.85	14.86
2422	NYSE	NMS	Tue, Feb 23, 2021	14.84	14.97	14.73	14.97
2421	NYSE	NMS	Mon, Feb 22, 2021	14.86	14.98	14.86	14.98
2420	NYSE	NMS	Fri, Feb 19, 2021	15.09	15.09	14.81	15.00
2419	NYSE	NMS	Thu, Feb 18, 2021	15.11	15.19	15.01	15.02
2418	NYSE	NMS	Wed, Feb 17, 2021	15.20	15.20	15.02	15.14
2417	NYSE	NMS	Tue, Feb 16, 2021	15.29	15.31	15.12	15.20
2416	NYSE	NMS	Fri, Feb 12, 2021	15.29	15.29	15.29	15.29
2415	NYSE	NMS	Thu, Feb 11, 2021	15.28	15.29	15.28	15.29
2414	NYSE	NMS	Wed, Feb 10, 2021	15.11	15.29	15.11	15.19
2413	NYSE	NMS	Tue, Feb 9, 2021	15.03	15.24	15.00	15.15
2412	NYSE	NMS	Mon, Feb 8, 2021	14.96	15.00	14.90	14.95
2411	NYSE	NMS	Fri, Feb 5, 2021	15.00	15.00	14.91	15.00
2410	NYSE	NMS	Thu, Feb 4, 2021	15.05	15.05	14.67	15.02
2409	NYSE	NMS	Wed, Feb 3, 2021	15.00	15.09	15.00	15.09
2408	NYSE	NMS	Tue, Feb 2, 2021	14.95	15.38	14.95	15.02
2407	NYSE	NMS	Mon, Feb 1, 2021	15.00	15.01	15.00	15.01
2406	NYSE	NMS	Fri, Jan 29, 2021	14.99	15.01	14.89	15.00
2405	NYSE	NMS	Thu, Jan 28, 2021	15.00	15.00	14.98	15.00
2404	NYSE	NMS	Wed, Jan 27, 2021	14.85	14.94	14.85	14.94
2403	NYSE	NMS	Tue, Jan 26, 2021	14.90	14.91	14.83	14.91
2402	NYSE	NMS	Mon, Jan 25, 2021	14.73	14.90	14.73	14.90
2401	NYSE	NMS	Fri, Jan 22, 2021	14.86	14.90	14.72	14.73
2400	NYSE	NMS	Thu, Jan 21, 2021	14.89	14.91	14.87	14.90
2399	NYSE	NMS	Wed, Jan 20, 2021	14.83	15.07	14.81	15.07
2398	NYSE	NMS	Tue, Jan 19, 2021	14.86	14.86	14.84	14.86
2397	NYSE	NMS	Fri, Jan 15, 2021	14.80	14.91	14.75	14.91
2396	NYSE	NMS	Thu, Jan 14, 2021	15.07	15.07	14.67	14.88
2395	NYSE	NMS	Wed, Jan 13, 2021	14.81	15.00	14.64	14.95
2394	NYSE	NMS	Tue, Jan 12, 2021	14.75	14.97	14.75	14.91
2393	NYSE	NMS	Mon, Jan 11, 2021	14.70	14.73	14.70	14.73
2392	NYSE	NMS	Fri, Jan 8, 2021	14.61	14.66	14.54	14.66
2391	NYSE	NMS	Thu, Jan 7, 2021	14.67	14.69	14.60	14.66
2390	NYSE	NMS	Wed, Jan 6, 2021	14.77	14.81	14.64	14.72
2389	NYSE	NMS	Tue, Jan 5, 2021	14.78	14.78	14.64	14.64
2388	NYSE	NMS	Mon, Jan 4, 2021	14.78	14.81	14.67	14.67
2387	NYSE	NMS	Thu, Dec 31, 2020	14.70	14.88	14.65	14.83
2386	NYSE	NMS	Wed, Dec 30, 2020	14.69	14.70	14.65	14.65
2385	NYSE	NMS	Tue, Dec 29, 2020	14.70	14.70	14.64	14.69
2384	NYSE	NMS	Mon, Dec 28, 2020	14.70	14.70	14.54	14.70
2383	NYSE	NMS	Thu, Dec 24, 2020	14.69	14.71	14.67	14.67
2382	NYSE	NMS	Wed, Dec 23, 2020	14.72	14.72	14.66	14.71
2381	NYSE	NMS	Tue, Dec 22, 2020	14.72	14.72	14.64	14.69
2380	NYSE	NMS	Mon, Dec 21, 2020	14.72	14.72	14.68	14.71
2379	NYSE	NMS	Fri, Dec 18, 2020	14.87	14.95	14.72	14.72
2378	NYSE	NMS	Thu, Dec 17, 2020	14.78	14.80	14.66	14.72
2377	NYSE	NMS	Wed, Dec 16, 2020	14.72	14.73	14.61	14.73
2376	NYSE	NMS	Tue, Dec 15, 2020	14.80	14.80	14.69	14.71
2375	NYSE	NMS	Mon, Dec 14, 2020	14.60	14.69	14.60	14.68
2374	NYSE	NMS	Fri, Dec 11, 2020	14.73	14.73	14.60	14.62
2373	NYSE	NMS	Thu, Dec 10, 2020	14.71	14.71	14.59	14.59
2372	NYSE	NMS	Wed, Dec 9, 2020	14.77	14.92	14.64	14.68
2371	NYSE	NMS	Tue, Dec 8, 2020	14.95	14.95	14.62	14.64
2370	NYSE	NMS	Mon, Dec 7, 2020	15.00	15.00	14.90	14.95
2369	NYSE	NMS	Fri, Dec 4, 2020	14.95	14.99	14.95	14.95
2368	NYSE	NMS	Thu, Dec 3, 2020	14.95	14.95	14.88	14.94
2367	NYSE	NMS	Wed, Dec 2, 2020	14.86	14.97	14.86	14.92
2366	NYSE	NMS	Tue, Dec 1, 2020	14.95	14.97	14.86	14.97
2365	NYSE	NMS	Mon, Nov 30, 2020	14.82	14.95	14.82	14.95
2364	NYSE	NMS	Fri, Nov 27, 2020	14.97	14.97	14.82	14.91
2363	NYSE	NMS	Wed, Nov 25, 2020	14.80	14.93	14.80	14.89
2362	NYSE	NMS	Tue, Nov 24, 2020	14.83	14.97	14.83	14.97
2361	NYSE	NMS	Mon, Nov 23, 2020	14.92	14.97	14.92	14.92
2360	NYSE	NMS	Fri, Nov 20, 2020	14.86	14.86	14.83	14.83
2359	NYSE	NMS	Thu, Nov 19, 2020	14.79	14.92	14.79	14.92
2358	NYSE	NMS	Wed, Nov 18, 2020	14.90	14.90	14.79	14.79
2357	NYSE	NMS	Tue, Nov 17, 2020	14.80	14.97	14.72	14.97
2356	NYSE	NMS	Mon, Nov 16, 2020	14.80	14.89	14.80	14.84
2355	NYSE	NMS	Fri, Nov 13, 2020	14.77	14.89	14.75	14.89
2354	NYSE	NMS	Thu, Nov 12, 2020	14.65	14.81	14.65	14.81
2353	NYSE	NMS	Wed, Nov 11, 2020	14.70	14.74	14.70	14.65
2352	NYSE	NMS	Tue, Nov 10, 2020	14.67	14.75	14.66	14.75
2351	NYSE	NMS	Mon, Nov 9, 2020	14.66	14.77	14.66	14.75
2350	NYSE	NMS	Fri, Nov 6, 2020	14.78	14.78	14.62	14.62
2349	NYSE	NMS	Thu, Nov 5, 2020	14.68	14.75	14.65	14.65
2348	NYSE	NMS	Wed, Nov 4, 2020	14.52	14.78	14.52	14.78
2347	NYSE	NMS	Tue, Nov 3, 2020	14.60	14.60	14.44	14.47
2346	NYSE	NMS	Mon, Nov 2, 2020	14.80	14.80	14.46	14.46
2345	NYSE	NMS	Fri, Oct 30, 2020	14.66	14.75	14.50	14.63
2344	NYSE	NMS	Thu, Oct 29, 2020	14.90	14.90	14.52	14.68
2343	NYSE	NMS	Wed, Oct 28, 2020	14.98	14.98	14.85	14.85
2342	NYSE	NMS	Tue, Oct 27, 2020	14.79	15.00	14.79	15.00
2341	NYSE	NMS	Mon, Oct 26, 2020	14.82	14.82	14.66	14.71
2340	NYSE	NMS	Fri, Oct 23, 2020	14.66	14.72	14.61	14.61
2339	NYSE	NMS	Thu, Oct 22, 2020	14.64	14.65	14.64	14.65
2338	NYSE	NMS	Wed, Oct 21, 2020	14.54	14.68	14.54	14.65
2337	NYSE	NMS	Tue, Oct 20, 2020	14.57	14.75	14.57	14.75
2336	NYSE	NMS	Mon, Oct 19, 2020	14.77	14.78	14.61	14.73
2335	NYSE	NMS	Fri, Oct 16, 2020	14.66	14.77	14.66	14.77
2334	NYSE	NMS	Thu, Oct 15, 2020	14.62	14.62	14.60	14.60
2333	NYSE	NMS	Wed, Oct 14, 2020	14.71	14.78	14.69	14.69
2332	NYSE	NMS	Tue, Oct 13, 2020	14.64	14.87	14.54	14.82
2331	NYSE	NMS	Mon, Oct 12, 2020	14.46	14.47	14.44	14.44
2330	NYSE	NMS	Fri, Oct 9, 2020	14.39	14.64	14.36	14.51
2329	NYSE	NMS	Thu, Oct 8, 2020	14.37	14.37	14.36	14.36
2328	NYSE	NMS	Wed, Oct 7, 2020	14.33	14.41	14.23	14.25
2327	NYSE	NMS	Tue, Oct 6, 2020	14.39	14.40	14.35	14.40
2326	NYSE	NMS	Mon, Oct 5, 2020	14.14	14.27	14.14	14.27
2325	NYSE	NMS	Fri, Oct 2, 2020	14.63	14.63	14.02	14.13
2324	NYSE	NMS	Thu, Oct 1, 2020	14.25	14.34	14.20	14.34
2323	NYSE	NMS	Wed, Sep 30, 2020	14.15	14.17	14.10	14.10
2322	NYSE	NMS	Tue, Sep 29, 2020	14.20	14.20	14.06	14.06
2321	NYSE	NMS	Mon, Sep 28, 2020	13.99	14.10	13.99	14.06
2320	NYSE	NMS	Fri, Sep 25, 2020	13.93	13.93	13.93	13.93
2319	NYSE	NMS	Thu, Sep 24, 2020	13.94	13.96	13.90	13.91
2318	NYSE	NMS	Wed, Sep 23, 2020	13.99	14.01	13.85	13.95
2317	NYSE	NMS	Tue, Sep 22, 2020	13.88	14.00	13.78	13.95
2316	NYSE	NMS	Mon, Sep 21, 2020	13.91	13.92	13.78	13.87
2315	NYSE	NMS	Fri, Sep 18, 2020	13.96	13.97	13.95	13.95
2314	NYSE	NMS	Thu, Sep 17, 2020	14.00	14.00	13.85	13.85
2313	NYSE	NMS	Wed, Sep 16, 2020	13.99	13.99	13.95	13.99
2312	NYSE	NMS	Tue, Sep 15, 2020	14.32	14.32	13.96	14.00
2311	NYSE	NMS	Mon, Sep 14, 2020	14.33	14.33	14.17	14.17
2310	NYSE	NMS	Fri, Sep 11, 2020	14.49	14.49	14.28	14.25
2309	NYSE	NMS	Thu, Sep 10, 2020	14.75	14.75	14.44	14.50
2308	NYSE	NMS	Wed, Sep 9, 2020	14.60	14.98	14.60	14.75
2307	NYSE	NMS	Tue, Sep 8, 2020	14.92	14.92	14.66	14.66
2306	NYSE	NMS	Fri, Sep 4, 2020	0.00	0.00	0.00	14.85
2305	NYSE	NMS	Thu, Sep 3, 2020	14.95	14.95	14.72	14.85
2304	NYSE	NMS	Wed, Sep 2, 2020	14.80	14.99	14.74	14.99
2303	NYSE	NMS	Tue, Sep 1, 2020	15.00	15.00	14.80	14.85
2302	NYSE	NMS	Mon, Aug 31, 2020	15.00	15.00	14.99	14.99
2301	NYSE	NMS	Fri, Aug 28, 2020	14.81	14.81	14.74	14.80
2300	NYSE	NMS	Thu, Aug 27, 2020	14.80	14.81	14.80	14.80
2299	NYSE	NMS	Wed, Aug 26, 2020	14.82	14.82	14.80	14.80
2298	NYSE	NMS	Tue, Aug 25, 2020	14.75	14.79	14.72	14.77
2297	NYSE	NMS	Mon, Aug 24, 2020	14.74	14.74	14.70	14.72
2296	NYSE	NMS	Fri, Aug 21, 2020	14.90	14.90	14.77	14.77
2295	NYSE	NMS	Thu, Aug 20, 2020	14.72	14.86	14.72	14.79
2294	NYSE	NMS	Wed, Aug 19, 2020	15.00	15.00	15.00	15.00
2293	NYSE	NMS	Tue, Aug 18, 2020	14.78	14.90	14.78	14.90
2292	NYSE	NMS	Mon, Aug 17, 2020	14.80	14.95	14.80	14.95
2291	NYSE	NMS	Fri, Aug 14, 2020	14.73	14.80	14.73	14.77
2290	NYSE	NMS	Thu, Aug 13, 2020	14.97	14.97	14.72	14.76
2289	NYSE	NMS	Wed, Aug 12, 2020	15.00	15.00	15.00	14.95
2288	NYSE	NMS	Tue, Aug 11, 2020	14.77	14.99	14.77	14.95
2287	NYSE	NMS	Mon, Aug 10, 2020	14.76	14.90	14.75	14.84
2286	NYSE	NMS	Fri, Aug 7, 2020	14.85	14.85	14.85	14.85
2285	NYSE	NMS	Thu, Aug 6, 2020	14.75	14.81	14.75	14.81
2284	NYSE	NMS	Wed, Aug 5, 2020	14.72	14.79	14.72	14.79
2283	NYSE	NMS	Tue, Aug 4, 2020	14.62	14.74	14.55	14.74
2282	NYSE	NMS	Mon, Aug 3, 2020	14.62	14.62	14.55	14.55
2281	NYSE	NMS	Fri, Jul 31, 2020	14.48	14.61	14.48	14.61
2280	NYSE	NMS	Thu, Jul 30, 2020	14.56	14.56	14.36	14.50
2279	NYSE	NMS	Wed, Jul 29, 2020	14.36	14.51	14.36	14.41
2278	NYSE	NMS	Tue, Jul 28, 2020	14.41	14.56	14.41	14.52
2277	NYSE	NMS	Mon, Jul 27, 2020	14.45	14.45	14.39	14.40
2276	NYSE	NMS	Fri, Jul 24, 2020	14.58	14.59	14.35	14.37
2275	NYSE	NMS	Thu, Jul 23, 2020	14.44	14.45	14.40	14.45
2274	NYSE	NMS	Wed, Jul 22, 2020	14.45	14.45	14.37	14.41
2273	NYSE	NMS	Tue, Jul 21, 2020	14.41	14.41	14.41	14.41
2272	NYSE	NMS	Mon, Jul 20, 2020	14.75	14.75	14.41	14.41
2271	NYSE	NMS	Fri, Jul 17, 2020	14.43	14.43	14.40	14.43
2270	NYSE	NMS	Thu, Jul 16, 2020	14.50	14.59	14.41	14.59
2269	NYSE	NMS	Wed, Jul 15, 2020	14.47	14.53	14.47	14.53
2268	NYSE	NMS	Tue, Jul 14, 2020	14.16	14.31	14.16	14.31
2267	NYSE	NMS	Mon, Jul 13, 2020	14.48	14.48	14.48	14.43
2266	NYSE	NMS	Fri, Jul 10, 2020	14.30	14.49	14.22	14.49
2265	NYSE	NMS	Thu, Jul 9, 2020	14.50	14.50	14.46	14.49
2264	NYSE	NMS	Wed, Jul 8, 2020	14.42	14.50	14.41	14.50
2263	NYSE	NMS	Tue, Jul 7, 2020	14.25	14.50	14.25	14.50
2262	NYSE	NMS	Mon, Jul 6, 2020	14.25	14.41	14.25	14.25
2261	NYSE	NMS	Thu, Jul 2, 2020	14.16	14.26	14.16	14.25
2260	NYSE	NMS	Wed, Jul 1, 2020	14.26	14.26	14.16	14.22
2259	NYSE	NMS	Tue, Jun 30, 2020	14.13	14.23	14.13	14.23
2258	NYSE	NMS	Mon, Jun 29, 2020	14.26	14.26	14.26	14.26
2257	NYSE	NMS	Fri, Jun 26, 2020	14.15	14.18	14.08	14.18
2256	NYSE	NMS	Thu, Jun 25, 2020	14.10	14.21	14.10	14.21
2255	NYSE	NMS	Wed, Jun 24, 2020	14.09	14.12	14.01	14.08
2254	NYSE	NMS	Tue, Jun 23, 2020	13.95	14.12	13.95	14.12
2253	NYSE	NMS	Mon, Jun 22, 2020	13.71	13.92	13.71	13.92
2252	NYSE	NMS	Fri, Jun 19, 2020	13.90	13.90	13.67	13.85
2251	NYSE	NMS	Thu, Jun 18, 2020	13.77	13.88	13.77	13.88
2250	NYSE	NMS	Wed, Jun 17, 2020	13.70	13.84	13.70	13.84
2249	NYSE	NMS	Tue, Jun 16, 2020	0.00	0.00	0.00	13.68
2248	NYSE	NMS	Mon, Jun 15, 2020	13.50	13.68	13.50	13.68
2247	NYSE	NMS	Fri, Jun 12, 2020	13.42	13.55	13.42	13.50
2246	NYSE	NMS	Thu, Jun 11, 2020	13.50	13.61	13.45	13.42
2245	NYSE	NMS	Wed, Jun 10, 2020	13.83	13.85	13.44	13.44
2244	NYSE	NMS	Tue, Jun 9, 2020	14.00	14.07	13.92	13.92
2243	NYSE	NMS	Mon, Jun 8, 2020	13.93	14.10	13.93	14.06
2242	NYSE	NMS	Fri, Jun 5, 2020	13.95	14.01	13.80	13.99
2241	NYSE	NMS	Thu, Jun 4, 2020	14.10	14.14	13.60	13.60
2240	NYSE	NMS	Wed, Jun 3, 2020	14.10	14.10	13.92	13.92
2239	NYSE	NMS	Tue, Jun 2, 2020	13.82	14.10	13.81	14.06
2238	NYSE	NMS	Mon, Jun 1, 2020	13.74	13.77	13.62	13.77
2237	NYSE	NMS	Fri, May 29, 2020	13.99	14.01	13.47	13.55
2236	NYSE	NMS	Thu, May 28, 2020	13.91	14.01	13.83	13.83
2235	NYSE	NMS	Wed, May 27, 2020	13.30	13.82	13.30	13.82
2234	NYSE	NMS	Tue, May 26, 2020	13.25	13.41	13.25	13.30
2233	NYSE	NMS	Fri, May 22, 2020	13.17	13.20	13.17	13.20
2232	NYSE	NMS	Thu, May 21, 2020	13.08	13.08	13.08	13.08
2231	NYSE	NMS	Wed, May 20, 2020	13.24	13.24	13.14	13.14
2230	NYSE	NMS	Tue, May 19, 2020	13.01	13.23	13.01	13.10
2229	NYSE	NMS	Mon, May 18, 2020	13.78	13.78	12.54	13.03
2228	NYSE	NMS	Fri, May 15, 2020	13.63	13.63	13.63	13.63
2227	NYSE	NMS	Thu, May 14, 2020	13.87	13.87	13.52	13.69
2226	NYSE	NMS	Wed, May 13, 2020	13.86	14.14	13.73	13.76
2225	NYSE	NMS	Tue, May 12, 2020	14.06	14.06	14.00	14.00
2224	NYSE	NMS	Mon, May 11, 2020	14.02	14.44	14.00	14.11
2223	NYSE	NMS	Fri, May 8, 2020	13.81	14.05	13.67	14.00
2222	NYSE	NMS	Thu, May 7, 2020	13.35	14.71	13.35	13.86
2221	NYSE	NMS	Wed, May 6, 2020	13.35	13.35	13.33	13.35
2220	NYSE	NMS	Tue, May 5, 2020	12.90	13.30	12.90	13.30
2219	NYSE	NMS	Mon, May 4, 2020	12.79	13.07	12.79	12.97
2218	NYSE	NMS	Fri, May 1, 2020	13.07	13.07	12.80	13.01
2217	NYSE	NMS	Thu, Apr 30, 2020	13.02	13.07	12.91	13.04
2216	NYSE	NMS	Wed, Apr 29, 2020	12.71	12.97	12.67	12.97
2215	NYSE	NMS	Tue, Apr 28, 2020	12.50	12.59	12.50	12.55
2214	NYSE	NMS	Mon, Apr 27, 2020	12.68	12.68	12.38	12.41
2213	NYSE	NMS	Fri, Apr 24, 2020	12.61	12.62	12.60	12.62
2212	NYSE	NMS	Thu, Apr 23, 2020	13.07	13.07	12.60	12.63
2211	NYSE	NMS	Wed, Apr 22, 2020	12.73	12.75	12.70	12.70
2210	NYSE	NMS	Tue, Apr 21, 2020	12.71	12.89	12.65	12.76
2209	NYSE	NMS	Mon, Apr 20, 2020	12.76	13.05	12.76	12.83
2208	NYSE	NMS	Fri, Apr 17, 2020	13.07	13.07	12.81	13.07
2207	NYSE	NMS	Thu, Apr 16, 2020	12.91	13.07	12.90	13.05
2206	NYSE	NMS	Wed, Apr 15, 2020	12.77	13.07	12.76	13.07
2205	NYSE	NMS	Tue, Apr 14, 2020	12.89	13.07	12.89	13.06
2204	NYSE	NMS	Mon, Apr 13, 2020	13.03	13.03	12.77	12.81
2203	NYSE	NMS	Thu, Apr 9, 2020	12.85	13.07	12.85	13.03
2202	NYSE	NMS	Wed, Apr 8, 2020	12.91	13.05	12.91	12.92
2201	NYSE	NMS	Tue, Apr 7, 2020	13.02	13.06	12.70	13.05
2200	NYSE	NMS	Mon, Apr 6, 2020	12.66	12.91	12.60	12.61
2199	NYSE	NMS	Fri, Apr 3, 2020	12.60	12.62	12.36	12.40
2198	NYSE	NMS	Thu, Apr 2, 2020	12.34	12.84	12.34	12.49
2197	NYSE	NMS	Wed, Apr 1, 2020	13.07	13.07	12.41	12.50
2196	NYSE	NMS	Tue, Mar 31, 2020	13.07	13.10	13.07	13.07
2195	NYSE	NMS	Mon, Mar 30, 2020	13.19	13.39	13.05	13.23
2194	NYSE	NMS	Fri, Mar 27, 2020	13.06	13.06	12.99	12.99
2193	NYSE	NMS	Thu, Mar 26, 2020	12.50	12.99	12.50	12.99
2192	NYSE	NMS	Wed, Mar 25, 2020	12.10	12.55	11.95	12.43
2191	NYSE	NMS	Tue, Mar 24, 2020	11.24	11.90	11.24	11.61
2190	NYSE	NMS	Mon, Mar 23, 2020	12.90	12.90	11.01	11.24
2189	NYSE	NMS	Fri, Mar 20, 2020	12.36	12.88	12.31	12.40
2188	NYSE	NMS	Thu, Mar 19, 2020	12.70	12.76	11.34	12.13
2187	NYSE	NMS	Wed, Mar 18, 2020	13.09	13.09	12.75	12.82
2186	NYSE	NMS	Tue, Mar 17, 2020	13.25	13.50	13.25	13.45
2185	NYSE	NMS	Mon, Mar 16, 2020	14.00	14.00	13.23	13.25
2184	NYSE	NMS	Fri, Mar 13, 2020	13.52	14.21	13.52	14.00
2183	NYSE	NMS	Thu, Mar 12, 2020	14.40	14.40	12.95	13.42
2182	NYSE	NMS	Wed, Mar 11, 2020	14.88	14.88	14.20	14.16
2181	NYSE	NMS	Tue, Mar 10, 2020	14.83	14.83	14.83	14.83
2180	NYSE	NMS	Mon, Mar 9, 2020	14.86	14.86	14.79	14.79
2179	NYSE	NMS	Fri, Mar 6, 2020	14.90	14.90	14.81	14.89
2178	NYSE	NMS	Thu, Mar 5, 2020	14.79	14.90	14.79	14.90
2177	NYSE	NMS	Wed, Mar 4, 2020	14.83	14.88	14.77	14.81
2176	NYSE	NMS	Tue, Mar 3, 2020	14.82	14.82	14.82	14.82
2175	NYSE	NMS	Mon, Mar 2, 2020	14.90	14.90	14.72	14.78
2174	NYSE	NMS	Fri, Feb 28, 2020	14.69	14.79	14.69	14.72
2173	NYSE	NMS	Thu, Feb 27, 2020	14.88	14.88	14.74	14.87
2172	NYSE	NMS	Wed, Feb 26, 2020	14.78	14.78	14.78	14.78
2171	NYSE	NMS	Tue, Feb 25, 2020	14.71	14.83	14.71	14.77
2170	NYSE	NMS	Mon, Feb 24, 2020	14.73	14.90	14.70	14.88
2169	NYSE	NMS	Fri, Feb 21, 2020	14.84	14.84	14.77	14.83
2168	NYSE	NMS	Thu, Feb 20, 2020	0.00	0.00	0.00	14.73
2167	NYSE	NMS	Wed, Feb 19, 2020	14.73	14.73	14.73	14.73
2166	NYSE	NMS	Tue, Feb 18, 2020	14.65	14.79	14.65	14.76
2165	NYSE	NMS	Fri, Feb 14, 2020	14.60	14.63	14.60	14.63
2164	NYSE	NMS	Thu, Feb 13, 2020	14.63	14.63	14.61	14.63
2163	NYSE	NMS	Wed, Feb 12, 2020	14.63	14.63	14.61	14.56
2162	NYSE	NMS	Tue, Feb 11, 2020	14.63	14.63	14.58	14.62
2161	NYSE	NMS	Mon, Feb 10, 2020	14.63	14.63	14.58	14.63
2160	NYSE	NMS	Fri, Feb 7, 2020	14.55	14.63	14.53	14.61
2159	NYSE	NMS	Thu, Feb 6, 2020	14.51	14.58	14.47	14.58
2158	NYSE	NMS	Wed, Feb 5, 2020	14.40	14.53	14.39	14.47
2157	NYSE	NMS	Tue, Feb 4, 2020	14.45	14.50	14.37	14.41
2156	NYSE	NMS	Mon, Feb 3, 2020	14.59	14.62	14.44	14.44
2155	NYSE	NMS	Fri, Jan 31, 2020	14.55	14.57	14.48	14.48
2154	NYSE	NMS	Thu, Jan 30, 2020	14.38	14.52	14.37	14.47
2153	NYSE	NMS	Wed, Jan 29, 2020	14.41	14.44	14.38	14.38
2152	NYSE	NMS	Tue, Jan 28, 2020	14.36	14.42	14.36	14.41
2151	NYSE	NMS	Mon, Jan 27, 2020	14.45	14.45	14.41	14.42
2150	NYSE	NMS	Fri, Jan 24, 2020	14.41	14.44	14.40	14.44
2149	NYSE	NMS	Thu, Jan 23, 2020	14.36	14.45	14.31	14.45
2148	NYSE	NMS	Wed, Jan 22, 2020	14.44	14.44	14.36	14.36
2147	NYSE	NMS	Tue, Jan 21, 2020	14.42	14.42	14.37	14.37
2146	NYSE	NMS	Fri, Jan 17, 2020	14.39	14.45	14.30	14.40
2145	NYSE	NMS	Thu, Jan 16, 2020	14.50	14.50	14.45	14.50
2144	NYSE	NMS	Wed, Jan 15, 2020	14.53	14.53	14.33	14.39
2143	NYSE	NMS	Tue, Jan 14, 2020	14.56	14.56	14.39	14.39
2142	NYSE	NMS	Mon, Jan 13, 2020	14.53	14.59	14.43	14.40
2141	NYSE	NMS	Fri, Jan 10, 2020	14.61	14.61	14.60	14.60
2140	NYSE	NMS	Thu, Jan 9, 2020	14.63	14.63	14.45	14.49
2139	NYSE	NMS	Wed, Jan 8, 2020	14.57	14.63	14.50	14.50
2138	NYSE	NMS	Tue, Jan 7, 2020	14.49	14.64	14.49	14.64
2137	NYSE	NMS	Mon, Jan 6, 2020	14.60	14.60	14.52	14.52
2136	NYSE	NMS	Fri, Jan 3, 2020	14.58	14.58	14.45	14.58
2135	NYSE	NMS	Thu, Jan 2, 2020	14.60	14.60	14.39	14.39
2134	NYSE	NMS	Tue, Dec 31, 2019	14.66	14.66	14.55	14.60
2133	NYSE	NMS	Mon, Dec 30, 2019	14.55	14.55	14.55	14.55
2132	NYSE	NMS	Fri, Dec 27, 2019	14.50	14.58	14.31	14.56
2131	NYSE	NMS	Thu, Dec 26, 2019	14.39	14.39	14.30	14.30
2130	NYSE	NMS	Tue, Dec 24, 2019	14.27	14.39	14.21	14.39
2129	NYSE	NMS	Mon, Dec 23, 2019	14.19	14.36	14.19	14.36
2128	NYSE	NMS	Fri, Dec 20, 2019	14.15	14.28	14.15	14.28
2127	NYSE	NMS	Thu, Dec 19, 2019	14.16	14.22	14.15	14.15
2126	NYSE	NMS	Wed, Dec 18, 2019	14.16	14.16	14.02	14.14
2125	NYSE	NMS	Tue, Dec 17, 2019	13.96	14.15	13.96	14.15
2124	NYSE	NMS	Mon, Dec 16, 2019	14.12	14.12	14.01	14.02
2123	NYSE	NMS	Fri, Dec 13, 2019	14.00	14.11	13.98	14.08
2122	NYSE	NMS	Thu, Dec 12, 2019	14.16	14.17	13.99	13.99
2121	NYSE	NMS	Wed, Dec 11, 2019	14.02	14.17	14.02	14.10
2120	NYSE	NMS	Tue, Dec 10, 2019	14.05	14.10	13.97	14.10
2119	NYSE	NMS	Mon, Dec 9, 2019	14.08	14.08	14.02	14.05
2118	NYSE	NMS	Fri, Dec 6, 2019	14.04	14.04	14.01	14.04
2117	NYSE	NMS	Thu, Dec 5, 2019	13.99	14.03	13.98	14.01
2116	NYSE	NMS	Wed, Dec 4, 2019	13.91	14.05	13.90	13.99
2115	NYSE	NMS	Tue, Dec 3, 2019	14.01	14.03	13.96	13.98
2114	NYSE	NMS	Mon, Dec 2, 2019	14.01	14.01	13.92	13.92
2113	NYSE	NMS	Fri, Nov 29, 2019	13.86	13.99	13.86	13.92
2112	NYSE	NMS	Wed, Nov 27, 2019	14.02	14.02	13.89	13.90
2111	NYSE	NMS	Tue, Nov 26, 2019	13.96	14.01	13.82	13.90
2110	NYSE	NMS	Mon, Nov 25, 2019	13.92	13.92	13.92	13.92
2109	NYSE	NMS	Fri, Nov 22, 2019	13.80	13.96	13.80	13.95
2108	NYSE	NMS	Thu, Nov 21, 2019	13.90	13.97	13.86	13.97
2107	NYSE	NMS	Wed, Nov 20, 2019	14.02	14.02	13.86	13.86
2106	NYSE	NMS	Tue, Nov 19, 2019	13.84	13.84	13.84	13.84
2105	NYSE	NMS	Mon, Nov 18, 2019	13.90	13.91	13.84	13.84
2104	NYSE	NMS	Fri, Nov 15, 2019	13.93	13.94	13.83	13.83
2103	NYSE	NMS	Thu, Nov 14, 2019	13.81	13.93	13.81	13.93
2102	NYSE	NMS	Wed, Nov 13, 2019	13.88	13.90	13.86	13.85
2101	NYSE	NMS	Tue, Nov 12, 2019	13.83	13.90	13.82	13.86
2100	NYSE	NMS	Mon, Nov 11, 2019	13.85	13.85	13.80	13.81
2099	NYSE	NMS	Fri, Nov 8, 2019	13.89	13.94	13.73	13.84
2098	NYSE	NMS	Thu, Nov 7, 2019	13.94	13.99	13.86	13.92
2097	NYSE	NMS	Wed, Nov 6, 2019	14.06	14.06	13.97	14.04
2096	NYSE	NMS	Tue, Nov 5, 2019	13.98	13.98	13.87	13.88
2095	NYSE	NMS	Mon, Nov 4, 2019	13.90	13.99	13.89	13.98
2094	NYSE	NMS	Fri, Nov 1, 2019	14.07	14.10	13.95	13.96
2093	NYSE	NMS	Thu, Oct 31, 2019	13.81	13.90	13.81	13.85
2092	NYSE	NMS	Wed, Oct 30, 2019	14.04	14.04	13.68	13.84
2091	NYSE	NMS	Tue, Oct 29, 2019	13.82	13.82	13.82	13.82
2090	NYSE	NMS	Mon, Oct 28, 2019	13.95	13.95	13.73	13.79
2089	NYSE	NMS	Fri, Oct 25, 2019	14.09	14.13	13.95	14.00
2088	NYSE	NMS	Thu, Oct 24, 2019	14.17	14.17	13.98	14.04
2087	NYSE	NMS	Wed, Oct 23, 2019	14.10	14.15	13.98	14.02
2086	NYSE	NMS	Tue, Oct 22, 2019	14.02	14.06	13.98	14.06
2085	NYSE	NMS	Mon, Oct 21, 2019	14.21	14.21	14.04	14.10
2084	NYSE	NMS	Fri, Oct 18, 2019	14.01	14.21	14.01	14.01
2083	NYSE	NMS	Thu, Oct 17, 2019	14.06	14.22	14.02	14.02
2082	NYSE	NMS	Wed, Oct 16, 2019	14.08	14.09	13.99	14.04
2081	NYSE	NMS	Tue, Oct 15, 2019	14.11	14.11	14.10	14.10
2080	NYSE	NMS	Mon, Oct 14, 2019	14.02	14.12	14.01	14.05
2079	NYSE	NMS	Fri, Oct 11, 2019	14.21	14.26	13.98	13.98
2078	NYSE	NMS	Thu, Oct 10, 2019	14.17	14.26	14.17	14.21
2077	NYSE	NMS	Wed, Oct 9, 2019	14.23	14.26	14.23	14.26
2076	NYSE	NMS	Tue, Oct 8, 2019	14.26	14.35	14.17	14.20
2075	NYSE	NMS	Mon, Oct 7, 2019	14.68	14.73	14.25	14.32
2074	NYSE	NMS	Fri, Oct 4, 2019	14.26	14.27	14.26	14.27
2073	NYSE	NMS	Thu, Oct 3, 2019	14.29	14.30	14.27	14.27
2072	NYSE	NMS	Wed, Oct 2, 2019	14.26	14.30	14.26	14.26
2071	NYSE	NMS	Tue, Oct 1, 2019	14.30	14.30	14.28	14.28
2070	NYSE	NMS	Mon, Sep 30, 2019	14.30	14.30	14.30	14.30
2069	NYSE	NMS	Fri, Sep 27, 2019	14.35	14.41	14.30	14.30
2068	NYSE	NMS	Thu, Sep 26, 2019	14.27	14.31	14.16	14.31
2067	NYSE	NMS	Wed, Sep 25, 2019	13.99	14.21	13.99	14.13
2066	NYSE	NMS	Tue, Sep 24, 2019	14.06	14.10	14.06	14.10
2065	NYSE	NMS	Mon, Sep 23, 2019	14.09	14.09	14.01	14.02
2064	NYSE	NMS	Fri, Sep 20, 2019	13.99	14.10	13.99	14.00
2063	NYSE	NMS	Thu, Sep 19, 2019	13.90	14.10	13.90	13.98
2062	NYSE	NMS	Wed, Sep 18, 2019	13.80	13.98	13.80	13.95
2061	NYSE	NMS	Tue, Sep 17, 2019	13.82	13.87	13.82	13.84
2060	NYSE	NMS	Mon, Sep 16, 2019	13.90	13.90	13.90	13.90
2059	NYSE	NMS	Fri, Sep 13, 2019	14.09	14.09	13.77	13.77
2058	NYSE	NMS	Thu, Sep 12, 2019	14.13	14.14	14.04	14.10
2057	NYSE	NMS	Wed, Sep 11, 2019	14.16	14.25	14.16	14.20
2056	NYSE	NMS	Tue, Sep 10, 2019	14.34	14.34	14.30	14.30
2055	NYSE	NMS	Mon, Sep 9, 2019	14.32	14.32	14.22	14.30
2054	NYSE	NMS	Fri, Sep 6, 2019	14.31	14.41	14.31	14.37
2053	NYSE	NMS	Thu, Sep 5, 2019	14.72	14.72	14.11	14.25
2052	NYSE	NMS	Wed, Sep 4, 2019	14.71	14.73	14.43	14.73
2051	NYSE	NMS	Tue, Sep 3, 2019	14.35	14.80	14.32	14.73
2050	NYSE	NMS	Fri, Aug 30, 2019	0.00	0.00	0.00	14.35
2049	NYSE	NMS	Thu, Aug 29, 2019	14.35	14.35	14.29	14.35
2048	NYSE	NMS	Wed, Aug 28, 2019	14.30	14.30	14.30	14.30
2047	NYSE	NMS	Tue, Aug 27, 2019	14.18	14.35	14.18	14.31
2046	NYSE	NMS	Mon, Aug 26, 2019	14.27	14.27	14.20	14.20
2045	NYSE	NMS	Fri, Aug 23, 2019	0.00	0.00	0.00	14.32
2044	NYSE	NMS	Thu, Aug 22, 2019	14.35	14.36	14.32	14.32
2043	NYSE	NMS	Wed, Aug 21, 2019	14.35	14.35	14.35	14.35
2042	NYSE	NMS	Tue, Aug 20, 2019	14.41	14.48	14.35	14.35
2041	NYSE	NMS	Mon, Aug 19, 2019	14.46	14.46	14.30	14.42
2040	NYSE	NMS	Fri, Aug 16, 2019	14.49	14.49	14.33	14.38
2039	NYSE	NMS	Thu, Aug 15, 2019	14.50	14.50	14.39	14.46
2038	NYSE	NMS	Wed, Aug 14, 2019	14.43	14.70	14.43	14.50
2037	NYSE	NMS	Tue, Aug 13, 2019	14.23	14.44	14.23	14.37
2036	NYSE	NMS	Mon, Aug 12, 2019	14.30	14.60	14.25	14.30
2035	NYSE	NMS	Fri, Aug 9, 2019	14.25	14.28	14.24	14.24
2034	NYSE	NMS	Thu, Aug 8, 2019	14.17	14.33	14.17	14.30
2033	NYSE	NMS	Wed, Aug 7, 2019	14.21	14.33	14.20	14.20
2032	NYSE	NMS	Tue, Aug 6, 2019	14.22	14.35	14.19	14.19
2031	NYSE	NMS	Mon, Aug 5, 2019	14.17	14.21	14.12	14.12
2030	NYSE	NMS	Fri, Aug 2, 2019	14.10	14.10	14.06	14.09
2029	NYSE	NMS	Thu, Aug 1, 2019	13.88	14.08	13.88	14.05
2028	NYSE	NMS	Wed, Jul 31, 2019	14.00	14.00	14.00	14.00
2027	NYSE	NMS	Tue, Jul 30, 2019	14.01	14.01	13.86	13.91
2026	NYSE	NMS	Mon, Jul 29, 2019	13.90	14.01	13.90	13.97
2025	NYSE	NMS	Fri, Jul 26, 2019	13.85	13.90	13.81	13.89
2024	NYSE	NMS	Thu, Jul 25, 2019	13.87	13.87	13.87	13.87
2023	NYSE	NMS	Wed, Jul 24, 2019	13.87	13.89	13.86	13.88
2022	NYSE	NMS	Tue, Jul 23, 2019	13.87	13.87	13.82	13.87
2021	NYSE	NMS	Mon, Jul 22, 2019	13.87	13.87	13.80	13.84
2020	NYSE	NMS	Fri, Jul 19, 2019	13.85	13.87	13.85	13.87
2019	NYSE	NMS	Thu, Jul 18, 2019	13.87	13.87	13.81	13.82
2018	NYSE	NMS	Wed, Jul 17, 2019	13.81	13.84	13.77	13.83
2017	NYSE	NMS	Tue, Jul 16, 2019	13.74	13.77	13.74	13.77
2016	NYSE	NMS	Mon, Jul 15, 2019	13.70	13.84	13.70	13.81
2015	NYSE	NMS	Fri, Jul 12, 2019	13.72	13.81	13.72	13.78
2014	NYSE	NMS	Thu, Jul 11, 2019	13.83	13.83	13.75	13.75
2013	NYSE	NMS	Wed, Jul 10, 2019	13.74	13.80	13.66	13.80
2012	NYSE	NMS	Tue, Jul 9, 2019	13.68	13.81	13.68	13.75
2011	NYSE	NMS	Mon, Jul 8, 2019	13.68	13.77	13.68	13.73
2010	NYSE	NMS	Fri, Jul 5, 2019	13.69	13.69	13.68	13.69
2009	NYSE	NMS	Wed, Jul 3, 2019	13.68	13.70	13.68	13.70
2008	NYSE	NMS	Tue, Jul 2, 2019	13.68	13.72	13.65	13.67
2007	NYSE	NMS	Mon, Jul 1, 2019	13.74	13.74	13.70	13.70
2006	NYSE	NMS	Fri, Jun 28, 2019	13.70	13.71	13.68	13.70
2005	NYSE	NMS	Thu, Jun 27, 2019	13.75	13.75	13.70	13.70
2004	NYSE	NMS	Wed, Jun 26, 2019	13.68	13.68	13.62	13.62
2003	NYSE	NMS	Tue, Jun 25, 2019	13.62	13.72	13.62	13.66
2002	NYSE	NMS	Mon, Jun 24, 2019	13.72	13.72	13.65	13.65
2001	NYSE	NMS	Fri, Jun 21, 2019	13.78	13.78	13.62	13.62
2000	NYSE	NMS	Thu, Jun 20, 2019	13.65	13.67	13.64	13.67
1999	NYSE	NMS	Wed, Jun 19, 2019	13.70	13.71	13.60	13.60
1998	NYSE	NMS	Tue, Jun 18, 2019	13.73	13.73	13.69	13.69
1997	NYSE	NMS	Mon, Jun 17, 2019	13.69	13.69	13.65	13.66
1996	NYSE	NMS	Fri, Jun 14, 2019	13.67	13.68	13.63	13.63
1995	NYSE	NMS	Thu, Jun 13, 2019	13.66	13.66	13.64	13.64
1994	NYSE	NMS	Wed, Jun 12, 2019	13.68	13.68	13.65	13.60
1993	NYSE	NMS	Tue, Jun 11, 2019	13.71	13.71	13.65	13.67
1992	NYSE	NMS	Mon, Jun 10, 2019	13.65	13.74	13.65	13.70
1991	NYSE	NMS	Fri, Jun 7, 2019	13.60	13.66	13.60	13.61
1990	NYSE	NMS	Thu, Jun 6, 2019	13.80	13.80	13.58	13.59
1989	NYSE	NMS	Wed, Jun 5, 2019	13.84	13.84	13.81	13.84
1988	NYSE	NMS	Tue, Jun 4, 2019	13.85	13.85	13.75	13.78
1987	NYSE	NMS	Mon, Jun 3, 2019	13.76	13.89	13.76	13.87
1986	NYSE	NMS	Fri, May 31, 2019	13.74	13.76	13.74	13.76
1985	NYSE	NMS	Thu, May 30, 2019	13.72	13.81	13.67	13.70
1984	NYSE	NMS	Wed, May 29, 2019	13.90	13.90	13.62	13.62
1983	NYSE	NMS	Tue, May 28, 2019	13.61	13.61	13.55	13.56
1982	NYSE	NMS	Fri, May 24, 2019	13.58	13.61	13.55	13.55
1981	NYSE	NMS	Thu, May 23, 2019	13.60	13.61	13.56	13.56
1980	NYSE	NMS	Wed, May 22, 2019	13.59	13.59	13.55	13.55
1979	NYSE	NMS	Tue, May 21, 2019	13.51	13.56	13.50	13.55
1978	NYSE	NMS	Mon, May 20, 2019	13.55	13.60	13.49	13.55
1977	NYSE	NMS	Fri, May 17, 2019	13.59	13.59	13.57	13.58
1976	NYSE	NMS	Thu, May 16, 2019	13.63	13.63	13.63	13.63
1975	NYSE	NMS	Wed, May 15, 2019	13.65	13.66	13.57	13.63
1974	NYSE	NMS	Tue, May 14, 2019	13.53	13.66	13.53	13.61
1973	NYSE	NMS	Mon, May 13, 2019	13.72	13.72	13.57	13.52
1972	NYSE	NMS	Fri, May 10, 2019	13.59	13.76	13.56	13.56
1971	NYSE	NMS	Thu, May 9, 2019	13.64	13.64	13.55	13.58
1970	NYSE	NMS	Wed, May 8, 2019	13.69	13.69	13.56	13.56
1969	NYSE	NMS	Tue, May 7, 2019	13.59	13.59	13.51	13.51
1968	NYSE	NMS	Mon, May 6, 2019	13.53	13.58	13.53	13.58
1967	NYSE	NMS	Fri, May 3, 2019	13.53	13.53	13.51	13.51
1966	NYSE	NMS	Thu, May 2, 2019	13.57	13.57	13.52	13.53
1965	NYSE	NMS	Wed, May 1, 2019	13.58	13.60	13.54	13.56
1964	NYSE	NMS	Tue, Apr 30, 2019	13.54	13.56	13.51	13.56
1963	NYSE	NMS	Mon, Apr 29, 2019	13.40	13.61	13.40	13.51
1962	NYSE	NMS	Fri, Apr 26, 2019	13.40	13.43	13.40	13.43
1961	NYSE	NMS	Thu, Apr 25, 2019	13.39	13.41	13.37	13.40
1960	NYSE	NMS	Wed, Apr 24, 2019	13.41	13.42	13.31	13.41
1959	NYSE	NMS	Tue, Apr 23, 2019	13.32	13.36	13.30	13.30
1958	NYSE	NMS	Mon, Apr 22, 2019	13.41	13.41	13.26	13.30
1957	NYSE	NMS	Thu, Apr 18, 2019	13.52	13.52	13.40	13.42
1956	NYSE	NMS	Wed, Apr 17, 2019	13.50	13.51	13.43	13.50
1955	NYSE	NMS	Tue, Apr 16, 2019	13.46	13.52	13.43	13.50
1954	NYSE	NMS	Mon, Apr 15, 2019	13.51	13.54	13.51	13.51
1953	NYSE	NMS	Fri, Apr 12, 2019	13.45	13.47	13.43	13.44
1952	NYSE	NMS	Thu, Apr 11, 2019	13.48	13.49	13.45	13.43
1951	NYSE	NMS	Wed, Apr 10, 2019	13.48	13.48	13.44	13.47
1950	NYSE	NMS	Tue, Apr 9, 2019	13.45	13.48	13.43	13.48
1949	NYSE	NMS	Mon, Apr 8, 2019	13.54	13.54	13.44	13.45
1948	NYSE	NMS	Fri, Apr 5, 2019	13.48	13.51	13.48	13.51
1947	NYSE	NMS	Thu, Apr 4, 2019	13.50	13.50	13.45	13.47
1946	NYSE	NMS	Wed, Apr 3, 2019	13.45	13.50	13.45	13.46
1945	NYSE	NMS	Tue, Apr 2, 2019	13.44	13.48	13.44	13.47
1944	NYSE	NMS	Mon, Apr 1, 2019	13.46	13.46	13.35	13.39
1943	NYSE	NMS	Fri, Mar 29, 2019	13.40	13.41	13.39	13.40
1942	NYSE	NMS	Thu, Mar 28, 2019	13.41	13.46	13.40	13.40
1941	NYSE	NMS	Wed, Mar 27, 2019	13.41	13.42	13.40	13.41
1940	NYSE	NMS	Tue, Mar 26, 2019	0.00	0.00	0.00	13.37
1939	NYSE	NMS	Mon, Mar 25, 2019	13.36	13.42	13.36	13.37
1938	NYSE	NMS	Fri, Mar 22, 2019	13.36	13.36	13.30	13.30
1937	NYSE	NMS	Thu, Mar 21, 2019	13.25	13.25	13.22	13.22
1936	NYSE	NMS	Wed, Mar 20, 2019	13.15	13.20	13.15	13.19
1935	NYSE	NMS	Tue, Mar 19, 2019	13.14	13.14	13.09	13.10
1934	NYSE	NMS	Mon, Mar 18, 2019	13.15	13.15	13.08	13.08
1933	NYSE	NMS	Fri, Mar 15, 2019	13.15	13.16	13.07	13.09
1932	NYSE	NMS	Thu, Mar 14, 2019	13.11	13.15	13.06	13.06
1931	NYSE	NMS	Wed, Mar 13, 2019	13.19	13.27	13.19	13.15
1930	NYSE	NMS	Tue, Mar 12, 2019	13.14	13.18	13.14	13.18
1929	NYSE	NMS	Mon, Mar 11, 2019	13.09	13.17	13.09	13.11
1928	NYSE	NMS	Fri, Mar 8, 2019	13.19	13.19	13.11	13.11
1927	NYSE	NMS	Thu, Mar 7, 2019	13.09	13.21	13.09	13.15
1926	NYSE	NMS	Wed, Mar 6, 2019	13.05	13.11	13.05	13.07
1925	NYSE	NMS	Tue, Mar 5, 2019	13.02	13.10	13.02	13.07
1924	NYSE	NMS	Mon, Mar 4, 2019	13.10	13.20	13.02	13.02
1923	NYSE	NMS	Fri, Mar 1, 2019	13.22	13.22	13.13	13.21
1922	NYSE	NMS	Thu, Feb 28, 2019	13.12	13.19	13.12	13.18
1921	NYSE	NMS	Wed, Feb 27, 2019	13.10	13.19	13.10	13.11
1920	NYSE	NMS	Tue, Feb 26, 2019	13.10	13.15	13.06	13.07
1919	NYSE	NMS	Mon, Feb 25, 2019	13.14	13.14	13.07	13.11
1918	NYSE	NMS	Fri, Feb 22, 2019	13.11	13.15	13.09	13.12
1917	NYSE	NMS	Thu, Feb 21, 2019	13.09	13.09	13.04	13.08
1916	NYSE	NMS	Wed, Feb 20, 2019	13.02	13.10	13.01	13.09
1915	NYSE	NMS	Tue, Feb 19, 2019	12.99	13.10	12.96	13.09
1914	NYSE	NMS	Fri, Feb 15, 2019	12.90	13.00	12.82	12.98
1913	NYSE	NMS	Thu, Feb 14, 2019	12.86	12.99	12.84	12.94
1912	NYSE	NMS	Wed, Feb 13, 2019	12.97	12.97	12.86	12.85
1911	NYSE	NMS	Tue, Feb 12, 2019	13.00	13.00	12.86	12.86
1910	NYSE	NMS	Mon, Feb 11, 2019	12.90	13.08	12.81	12.90
1909	NYSE	NMS	Fri, Feb 8, 2019	12.74	12.88	12.74	12.83
1908	NYSE	NMS	Thu, Feb 7, 2019	12.68	12.74	12.68	12.74
1907	NYSE	NMS	Wed, Feb 6, 2019	12.58	12.69	12.57	12.68
1906	NYSE	NMS	Tue, Feb 5, 2019	12.54	12.56	12.53	12.56
1905	NYSE	NMS	Mon, Feb 4, 2019	12.50	12.56	12.50	12.53
1904	NYSE	NMS	Fri, Feb 1, 2019	12.50	12.53	12.48	12.50
1903	NYSE	NMS	Thu, Jan 31, 2019	12.40	12.49	12.36	12.44
1902	NYSE	NMS	Wed, Jan 30, 2019	12.46	12.49	12.35	12.39
1901	NYSE	NMS	Tue, Jan 29, 2019	12.41	12.50	12.41	12.47
1900	NYSE	NMS	Mon, Jan 28, 2019	12.50	12.53	12.42	12.44
1899	NYSE	NMS	Fri, Jan 25, 2019	12.56	12.56	12.40	12.45
1898	NYSE	NMS	Thu, Jan 24, 2019	12.51	12.56	12.51	12.53
1897	NYSE	NMS	Wed, Jan 23, 2019	12.53	12.53	12.49	12.52
1896	NYSE	NMS	Tue, Jan 22, 2019	12.56	12.56	12.54	12.54
1895	NYSE	NMS	Fri, Jan 18, 2019	12.57	12.60	12.55	12.56
1894	NYSE	NMS	Thu, Jan 17, 2019	12.60	12.60	12.56	12.60
1893	NYSE	NMS	Wed, Jan 16, 2019	12.61	12.61	12.55	12.61
1892	NYSE	NMS	Tue, Jan 15, 2019	12.58	12.62	12.54	12.56
1891	NYSE	NMS	Mon, Jan 14, 2019	12.56	12.58	12.55	12.55
1890	NYSE	NMS	Fri, Jan 11, 2019	12.58	12.68	12.58	12.62
1889	NYSE	NMS	Thu, Jan 10, 2019	12.57	12.60	12.57	12.58
1888	NYSE	NMS	Wed, Jan 9, 2019	12.59	12.62	12.55	12.57
1887	NYSE	NMS	Tue, Jan 8, 2019	12.56	12.58	12.53	12.54
1886	NYSE	NMS	Mon, Jan 7, 2019	12.57	12.57	12.50	12.55
1885	NYSE	NMS	Fri, Jan 4, 2019	12.49	12.50	12.45	12.46
1884	NYSE	NMS	Thu, Jan 3, 2019	12.44	12.48	12.44	12.45
1883	NYSE	NMS	Wed, Jan 2, 2019	12.22	12.52	12.22	12.36
1882	NYSE	NMS	Mon, Dec 31, 2018	12.02	12.22	12.02	12.13
1881	NYSE	NMS	Fri, Dec 28, 2018	11.91	12.03	11.86	12.01
1880	NYSE	NMS	Thu, Dec 27, 2018	12.13	12.13	11.89	11.89
1879	NYSE	NMS	Wed, Dec 26, 2018	12.07	12.17	12.05	12.07
1878	NYSE	NMS	Mon, Dec 24, 2018	12.10	12.10	12.06	12.10
1877	NYSE	NMS	Fri, Dec 21, 2018	12.07	12.09	12.06	12.07
1876	NYSE	NMS	Thu, Dec 20, 2018	12.14	12.17	12.07	12.07
1875	NYSE	NMS	Wed, Dec 19, 2018	12.11	12.20	12.11	12.17
1874	NYSE	NMS	Tue, Dec 18, 2018	12.11	12.18	12.10	12.10
1873	NYSE	NMS	Mon, Dec 17, 2018	12.13	12.19	12.10	12.12
1872	NYSE	NMS	Fri, Dec 14, 2018	12.16	12.23	12.10	12.12
1871	NYSE	NMS	Thu, Dec 13, 2018	12.18	12.21	12.11	12.14
1870	NYSE	NMS	Wed, Dec 12, 2018	12.20	12.33	12.20	12.18
1869	NYSE	NMS	Tue, Dec 11, 2018	12.27	12.38	12.18	12.18
1868	NYSE	NMS	Mon, Dec 10, 2018	12.22	12.30	12.21	12.23
1867	NYSE	NMS	Fri, Dec 7, 2018	12.13	12.22	12.10	12.22
1866	NYSE	NMS	Thu, Dec 6, 2018	12.20	12.26	12.10	12.14
1865	NYSE	NMS	Tue, Dec 4, 2018	12.30	12.39	12.25	12.26
1864	NYSE	NMS	Mon, Dec 3, 2018	12.12	12.40	12.12	12.35
1863	NYSE	NMS	Fri, Nov 30, 2018	12.12	12.21	12.09	12.18
1862	NYSE	NMS	Thu, Nov 29, 2018	12.16	12.20	12.12	12.13
1861	NYSE	NMS	Wed, Nov 28, 2018	12.05	12.16	12.02	12.10
1860	NYSE	NMS	Tue, Nov 27, 2018	12.03	12.10	12.02	12.08
1859	NYSE	NMS	Mon, Nov 26, 2018	12.10	12.10	12.00	12.02
1858	NYSE	NMS	Fri, Nov 23, 2018	12.06	12.06	12.04	12.06
1857	NYSE	NMS	Wed, Nov 21, 2018	11.99	12.04	11.96	12.00
1856	NYSE	NMS	Tue, Nov 20, 2018	12.07	12.12	11.96	11.99
1855	NYSE	NMS	Mon, Nov 19, 2018	12.02	12.11	12.01	12.11
1854	NYSE	NMS	Fri, Nov 16, 2018	12.00	12.11	12.00	12.09
1853	NYSE	NMS	Thu, Nov 15, 2018	12.01	12.14	12.00	12.01
1852	NYSE	NMS	Wed, Nov 14, 2018	12.13	12.13	12.01	12.01
1851	NYSE	NMS	Tue, Nov 13, 2018	12.22	12.22	12.14	12.13
1850	NYSE	NMS	Mon, Nov 12, 2018	12.08	12.19	12.08	12.17
1849	NYSE	NMS	Fri, Nov 9, 2018	12.31	12.31	12.15	12.15
1848	NYSE	NMS	Thu, Nov 8, 2018	12.28	12.28	12.15	12.19
1847	NYSE	NMS	Wed, Nov 7, 2018	12.16	12.24	12.16	12.20
1846	NYSE	NMS	Tue, Nov 6, 2018	12.19	12.19	12.15	12.18
1845	NYSE	NMS	Mon, Nov 5, 2018	12.20	12.20	12.09	12.17
1844	NYSE	NMS	Fri, Nov 2, 2018	12.19	12.20	12.08	12.16
1843	NYSE	NMS	Thu, Nov 1, 2018	12.22	12.26	12.17	12.19
1842	NYSE	NMS	Wed, Oct 31, 2018	12.17	12.19	12.12	12.19
1841	NYSE	NMS	Tue, Oct 30, 2018	12.17	12.21	12.16	12.19
1840	NYSE	NMS	Mon, Oct 29, 2018	12.14	12.19	12.13	12.17
1839	NYSE	NMS	Fri, Oct 26, 2018	12.32	12.32	12.16	12.18
1838	NYSE	NMS	Thu, Oct 25, 2018	12.27	12.27	12.27	12.27
1837	NYSE	NMS	Wed, Oct 24, 2018	12.30	12.31	12.26	12.27
1836	NYSE	NMS	Tue, Oct 23, 2018	12.23	12.26	12.22	12.26
1835	NYSE	NMS	Mon, Oct 22, 2018	12.19	12.22	12.04	12.19
1834	NYSE	NMS	Fri, Oct 19, 2018	12.18	12.25	12.15	12.22
1833	NYSE	NMS	Thu, Oct 18, 2018	12.25	12.26	12.12	12.22
1832	NYSE	NMS	Wed, Oct 17, 2018	12.60	12.60	12.01	12.13
1831	NYSE	NMS	Tue, Oct 16, 2018	12.33	12.33	12.18	12.19
1830	NYSE	NMS	Mon, Oct 15, 2018	12.30	12.32	12.27	12.27
1829	NYSE	NMS	Fri, Oct 12, 2018	12.27	12.31	12.16	12.27
1828	NYSE	NMS	Thu, Oct 11, 2018	12.34	12.36	12.30	12.25
1827	NYSE	NMS	Wed, Oct 10, 2018	12.34	12.35	12.30	12.34
1826	NYSE	NMS	Tue, Oct 9, 2018	12.32	12.48	12.31	12.39
1825	NYSE	NMS	Mon, Oct 8, 2018	12.46	12.49	12.39	12.43
1824	NYSE	NMS	Fri, Oct 5, 2018	12.58	12.65	12.58	12.59
1823	NYSE	NMS	Thu, Oct 4, 2018	12.71	12.71	12.57	12.61
1822	NYSE	NMS	Wed, Oct 3, 2018	12.81	12.81	12.70	12.70
1821	NYSE	NMS	Tue, Oct 2, 2018	12.76	12.83	12.75	12.83
1820	NYSE	NMS	Mon, Oct 1, 2018	12.78	12.87	12.64	12.79
1819	NYSE	NMS	Fri, Sep 28, 2018	12.67	12.86	12.67	12.77
1818	NYSE	NMS	Thu, Sep 27, 2018	12.69	12.80	12.63	12.69
1817	NYSE	NMS	Wed, Sep 26, 2018	12.80	12.80	12.65	12.66
1816	NYSE	NMS	Tue, Sep 25, 2018	12.86	12.86	12.81	12.81
1815	NYSE	NMS	Mon, Sep 24, 2018	12.94	12.98	12.87	12.87
1814	NYSE	NMS	Fri, Sep 21, 2018	13.04	13.07	12.95	12.99
1813	NYSE	NMS	Thu, Sep 20, 2018	13.03	13.10	13.03	13.06
1812	NYSE	NMS	Wed, Sep 19, 2018	13.10	13.10	13.01	13.01
1811	NYSE	NMS	Tue, Sep 18, 2018	13.20	13.21	13.13	13.13
1810	NYSE	NMS	Mon, Sep 17, 2018	13.25	13.25	13.20	13.20
1809	NYSE	NMS	Fri, Sep 14, 2018	13.25	13.25	13.20	13.22
1808	NYSE	NMS	Thu, Sep 13, 2018	13.28	13.30	13.24	13.25
1807	NYSE	NMS	Wed, Sep 12, 2018	13.21	13.31	13.21	13.26
1806	NYSE	NMS	Tue, Sep 11, 2018	13.25	13.25	13.21	13.21
1805	NYSE	NMS	Mon, Sep 10, 2018	13.19	13.31	13.19	13.23
1804	NYSE	NMS	Fri, Sep 7, 2018	13.27	13.27	13.20	13.20
1803	NYSE	NMS	Thu, Sep 6, 2018	13.35	13.35	13.26	13.27
1802	NYSE	NMS	Wed, Sep 5, 2018	13.35	13.39	13.34	13.34
1801	NYSE	NMS	Tue, Sep 4, 2018	13.41	13.41	13.23	13.34
1800	NYSE	NMS	Fri, Aug 31, 2018	13.27	13.34	13.27	13.33
1799	NYSE	NMS	Thu, Aug 30, 2018	13.28	13.30	13.27	13.29
1798	NYSE	NMS	Wed, Aug 29, 2018	13.23	13.24	13.23	13.24
1797	NYSE	NMS	Tue, Aug 28, 2018	13.29	13.30	13.20	13.22
1796	NYSE	NMS	Mon, Aug 27, 2018	13.28	13.33	13.28	13.28
1795	NYSE	NMS	Fri, Aug 24, 2018	13.27	13.27	13.27	13.27
1794	NYSE	NMS	Thu, Aug 23, 2018	13.28	13.28	13.27	13.27
1793	NYSE	NMS	Wed, Aug 22, 2018	13.28	13.28	13.27	13.28
1792	NYSE	NMS	Tue, Aug 21, 2018	13.25	13.28	13.25	13.28
1791	NYSE	NMS	Mon, Aug 20, 2018	13.30	13.34	13.26	13.27
1790	NYSE	NMS	Fri, Aug 17, 2018	13.34	13.34	13.27	13.30
1789	NYSE	NMS	Thu, Aug 16, 2018	13.25	13.30	13.25	13.28
1788	NYSE	NMS	Wed, Aug 15, 2018	13.31	13.32	13.25	13.26
1787	NYSE	NMS	Tue, Aug 14, 2018	13.22	13.31	13.22	13.30
1786	NYSE	NMS	Mon, Aug 13, 2018	13.44	13.44	13.31	13.25
1785	NYSE	NMS	Fri, Aug 10, 2018	13.31	13.31	13.28	13.28
1784	NYSE	NMS	Thu, Aug 9, 2018	13.33	13.33	13.30	13.30
1783	NYSE	NMS	Wed, Aug 8, 2018	13.32	13.32	13.32	13.32
1782	NYSE	NMS	Tue, Aug 7, 2018	13.27	13.30	13.27	13.27
1781	NYSE	NMS	Mon, Aug 6, 2018	13.29	13.29	13.27	13.27
1780	NYSE	NMS	Fri, Aug 3, 2018	13.35	13.35	13.25	13.25
1779	NYSE	NMS	Thu, Aug 2, 2018	13.31	13.33	13.30	13.30
1778	NYSE	NMS	Wed, Aug 1, 2018	13.31	13.31	13.30	13.30
1777	NYSE	NMS	Tue, Jul 31, 2018	13.31	13.31	13.30	13.31
1776	NYSE	NMS	Mon, Jul 30, 2018	13.31	13.31	13.30	13.30
1775	NYSE	NMS	Fri, Jul 27, 2018	13.31	13.31	13.30	13.30
1774	NYSE	NMS	Thu, Jul 26, 2018	13.31	13.31	13.30	13.30
1773	NYSE	NMS	Wed, Jul 25, 2018	13.31	13.31	13.30	13.30
1772	NYSE	NMS	Tue, Jul 24, 2018	13.34	13.45	13.29	13.32
1771	NYSE	NMS	Mon, Jul 23, 2018	13.38	13.42	13.31	13.36
1770	NYSE	NMS	Fri, Jul 20, 2018	13.45	13.47	13.31	13.37
1769	NYSE	NMS	Thu, Jul 19, 2018	13.46	13.47	13.44	13.47
1768	NYSE	NMS	Wed, Jul 18, 2018	13.37	13.47	13.37	13.47
1767	NYSE	NMS	Tue, Jul 17, 2018	13.45	13.48	13.39	13.39
1766	NYSE	NMS	Mon, Jul 16, 2018	13.40	13.40	13.38	13.39
1765	NYSE	NMS	Fri, Jul 13, 2018	13.40	13.43	13.39	13.40
1764	NYSE	NMS	Thu, Jul 12, 2018	13.32	13.45	13.32	13.44
1763	NYSE	NMS	Wed, Jul 11, 2018	13.39	13.47	13.39	13.41
1762	NYSE	NMS	Tue, Jul 10, 2018	13.37	13.48	13.37	13.45
1761	NYSE	NMS	Mon, Jul 9, 2018	13.43	13.46	13.42	13.44
1760	NYSE	NMS	Fri, Jul 6, 2018	13.44	13.46	13.43	13.43
1759	NYSE	NMS	Thu, Jul 5, 2018	13.41	13.48	13.41	13.45
1758	NYSE	NMS	Tue, Jul 3, 2018	13.44	13.49	13.44	13.48
1757	NYSE	NMS	Mon, Jul 2, 2018	13.51	13.51	13.46	13.46
1756	NYSE	NMS	Fri, Jun 29, 2018	13.45	13.46	13.38	13.38
1755	NYSE	NMS	Thu, Jun 28, 2018	13.46	13.46	13.40	13.40
1754	NYSE	NMS	Wed, Jun 27, 2018	13.42	13.45	13.30	13.45
1753	NYSE	NMS	Tue, Jun 26, 2018	13.38	13.44	13.38	13.44
1752	NYSE	NMS	Mon, Jun 25, 2018	13.45	13.45	13.44	13.44
1751	NYSE	NMS	Fri, Jun 22, 2018	13.37	13.40	13.31	13.39
1750	NYSE	NMS	Thu, Jun 21, 2018	13.40	13.45	13.30	13.37
1749	NYSE	NMS	Tue, Jun 19, 2018	13.47	13.54	13.47	13.47
1748	NYSE	NMS	Mon, Jun 18, 2018	13.49	13.50	13.44	13.45
1747	NYSE	NMS	Fri, Jun 15, 2018	13.45	13.52	13.45	13.49
1746	NYSE	NMS	Thu, Jun 14, 2018	13.52	13.53	13.49	13.51
1745	NYSE	NMS	Wed, Jun 13, 2018	13.47	13.65	13.47	13.57
1744	NYSE	NMS	Tue, Jun 12, 2018	13.58	13.59	13.57	13.58
1743	NYSE	NMS	Mon, Jun 11, 2018	13.55	13.59	13.51	13.58
1742	NYSE	NMS	Fri, Jun 8, 2018	13.62	13.62	13.57	13.60
1741	NYSE	NMS	Thu, Jun 7, 2018	13.56	13.58	13.55	13.56
1740	NYSE	NMS	Wed, Jun 6, 2018	13.62	13.62	13.60	13.61
1739	NYSE	NMS	Tue, Jun 5, 2018	13.60	13.60	13.58	13.59
1738	NYSE	NMS	Mon, Jun 4, 2018	13.64	13.64	13.57	13.59
1737	NYSE	NMS	Fri, Jun 1, 2018	13.63	13.63	13.58	13.63
1736	NYSE	NMS	Thu, May 31, 2018	13.49	13.60	13.49	13.60
1735	NYSE	NMS	Wed, May 30, 2018	13.57	13.57	13.46	13.56
1734	NYSE	NMS	Tue, May 29, 2018	13.55	13.61	13.45	13.54
1733	NYSE	NMS	Fri, May 25, 2018	13.52	13.56	13.50	13.52
1732	NYSE	NMS	Thu, May 24, 2018	13.54	13.55	13.54	13.55
1731	NYSE	NMS	Wed, May 23, 2018	13.32	13.48	13.31	13.46
1730	NYSE	NMS	Tue, May 22, 2018	13.42	13.43	13.38	13.40
1729	NYSE	NMS	Mon, May 21, 2018	13.57	13.57	13.45	13.46
1728	NYSE	NMS	Fri, May 18, 2018	13.61	13.61	13.46	13.51
1727	NYSE	NMS	Thu, May 17, 2018	13.62	13.62	13.56	13.59
1726	NYSE	NMS	Wed, May 16, 2018	13.65	13.65	13.63	13.63
1725	NYSE	NMS	Tue, May 15, 2018	13.65	13.67	13.59	13.62
1724	NYSE	NMS	Mon, May 14, 2018	13.57	13.73	13.57	13.68
1723	NYSE	NMS	Fri, May 11, 2018	13.71	13.73	13.70	13.73
1722	NYSE	NMS	Thu, May 10, 2018	13.68	13.72	13.62	13.69
1721	NYSE	NMS	Wed, May 9, 2018	13.71	13.71	13.52	13.65
1720	NYSE	NMS	Tue, May 8, 2018	13.63	13.75	13.63	13.75
1719	NYSE	NMS	Mon, May 7, 2018	13.71	13.83	13.71	13.76
1718	NYSE	NMS	Fri, May 4, 2018	13.75	13.78	13.75	13.78
1717	NYSE	NMS	Thu, May 3, 2018	13.64	13.70	13.64	13.66
1716	NYSE	NMS	Wed, May 2, 2018	13.62	13.72	13.60	13.71
1715	NYSE	NMS	Tue, May 1, 2018	14.00	14.00	13.64	13.65
1714	NYSE	NMS	Mon, Apr 30, 2018	13.71	13.78	13.68	13.78
1713	NYSE	NMS	Fri, Apr 27, 2018	13.81	13.85	13.80	13.83
1712	NYSE	NMS	Thu, Apr 26, 2018	13.77	13.77	13.72	13.75
1711	NYSE	NMS	Wed, Apr 25, 2018	13.73	13.80	13.67	13.77
1710	NYSE	NMS	Tue, Apr 24, 2018	13.99	13.99	13.85	13.85
1709	NYSE	NMS	Mon, Apr 23, 2018	13.79	14.00	13.73	13.73
1708	NYSE	NMS	Fri, Apr 20, 2018	13.73	13.90	13.73	13.90
1707	NYSE	NMS	Thu, Apr 19, 2018	13.77	13.78	13.77	13.77
1706	NYSE	NMS	Wed, Apr 18, 2018	13.71	14.18	13.71	13.83
1705	NYSE	NMS	Tue, Apr 17, 2018	13.73	13.73	13.73	13.73
1704	NYSE	NMS	Mon, Apr 16, 2018	13.72	13.77	13.72	13.76
1703	NYSE	NMS	Fri, Apr 13, 2018	13.74	13.81	13.74	13.81
1702	NYSE	NMS	Thu, Apr 12, 2018	13.75	13.79	13.75	13.79
1701	NYSE	NMS	Wed, Apr 11, 2018	13.74	13.82	13.74	13.76
1700	NYSE	NMS	Tue, Apr 10, 2018	13.83	13.88	13.76	13.77
1699	NYSE	NMS	Mon, Apr 9, 2018	14.14	14.14	13.83	13.84
1698	NYSE	NMS	Fri, Apr 6, 2018	13.80	14.10	13.80	14.10
1697	NYSE	NMS	Thu, Apr 5, 2018	13.83	13.84	13.80	13.80
1696	NYSE	NMS	Wed, Apr 4, 2018	13.82	13.84	13.80	13.82
1695	NYSE	NMS	Tue, Apr 3, 2018	14.08	14.08	13.81	13.84
1694	NYSE	NMS	Mon, Apr 2, 2018	14.22	14.22	14.05	14.06
1693	NYSE	NMS	Thu, Mar 29, 2018	13.80	15.15	13.80	14.16
1692	NYSE	NMS	Wed, Mar 28, 2018	13.84	13.88	13.80	13.85
1691	NYSE	NMS	Tue, Mar 27, 2018	13.72	13.80	13.71	13.76
1690	NYSE	NMS	Mon, Mar 26, 2018	13.69	13.70	13.63	13.67
1689	NYSE	NMS	Fri, Mar 23, 2018	13.50	13.73	13.49	13.69
1688	NYSE	NMS	Thu, Mar 22, 2018	13.63	13.63	13.49	13.53
1687	NYSE	NMS	Wed, Mar 21, 2018	13.60	13.68	13.52	13.68
1686	NYSE	NMS	Tue, Mar 20, 2018	13.75	13.75	13.68	13.68
1685	NYSE	NMS	Mon, Mar 19, 2018	13.75	13.77	13.74	13.77
1684	NYSE	NMS	Fri, Mar 16, 2018	13.74	13.82	13.74	13.74
1683	NYSE	NMS	Thu, Mar 15, 2018	13.75	13.83	13.75	13.78
1682	NYSE	NMS	Wed, Mar 14, 2018	13.86	13.86	13.82	13.82
1681	NYSE	NMS	Tue, Mar 13, 2018	13.96	13.96	13.85	13.84
1680	NYSE	NMS	Mon, Mar 12, 2018	13.98	13.98	13.96	13.96
1679	NYSE	NMS	Fri, Mar 9, 2018	14.05	14.05	13.95	13.96
1678	NYSE	NMS	Thu, Mar 8, 2018	13.97	14.17	13.94	14.17
1677	NYSE	NMS	Wed, Mar 7, 2018	13.93	13.94	13.90	13.90
1676	NYSE	NMS	Tue, Mar 6, 2018	13.91	13.91	13.83	13.89
1675	NYSE	NMS	Mon, Mar 5, 2018	13.95	13.95	13.83	13.89
1674	NYSE	NMS	Fri, Mar 2, 2018	13.75	13.92	13.75	13.90
1673	NYSE	NMS	Thu, Mar 1, 2018	14.00	14.00	13.87	13.91
1672	NYSE	NMS	Wed, Feb 28, 2018	13.95	13.98	13.83	13.89
1671	NYSE	NMS	Tue, Feb 27, 2018	13.88	14.00	13.88	13.90
1670	NYSE	NMS	Mon, Feb 26, 2018	13.98	13.98	13.91	13.91
1669	NYSE	NMS	Fri, Feb 23, 2018	14.01	14.01	13.89	13.99
1668	NYSE	NMS	Thu, Feb 22, 2018	14.03	14.04	13.98	13.98
1667	NYSE	NMS	Wed, Feb 21, 2018	14.09	14.09	13.96	13.96
1666	NYSE	NMS	Tue, Feb 20, 2018	14.21	14.21	13.98	14.04
1665	NYSE	NMS	Fri, Feb 16, 2018	14.09	14.11	14.09	14.11
1664	NYSE	NMS	Thu, Feb 15, 2018	14.05	14.09	14.04	14.09
1663	NYSE	NMS	Wed, Feb 14, 2018	14.15	14.15	14.02	14.06
1662	NYSE	NMS	Tue, Feb 13, 2018	14.18	14.18	14.14	14.08
1661	NYSE	NMS	Mon, Feb 12, 2018	14.18	14.19	14.10	14.15
1660	NYSE	NMS	Fri, Feb 9, 2018	14.30	14.33	14.13	14.15
1659	NYSE	NMS	Thu, Feb 8, 2018	14.44	14.44	14.25	14.25
1658	NYSE	NMS	Wed, Feb 7, 2018	14.67	14.78	14.44	14.44
1657	NYSE	NMS	Tue, Feb 6, 2018	14.70	14.70	14.31	14.36
1656	NYSE	NMS	Mon, Feb 5, 2018	14.36	14.59	14.35	14.44
1655	NYSE	NMS	Fri, Feb 2, 2018	14.30	14.79	14.30	14.43
1654	NYSE	NMS	Thu, Feb 1, 2018	14.79	14.79	14.29	14.33
1653	NYSE	NMS	Wed, Jan 31, 2018	14.33	14.39	14.29	14.31
1652	NYSE	NMS	Tue, Jan 30, 2018	14.40	14.40	14.32	14.36
1651	NYSE	NMS	Mon, Jan 29, 2018	14.59	14.59	14.32	14.32
1650	NYSE	NMS	Fri, Jan 26, 2018	14.50	14.50	14.45	14.45
1649	NYSE	NMS	Thu, Jan 25, 2018	14.61	14.61	14.47	14.56
1648	NYSE	NMS	Wed, Jan 24, 2018	14.51	14.52	14.45	14.45
1647	NYSE	NMS	Tue, Jan 23, 2018	14.56	14.56	14.48	14.48
1646	NYSE	NMS	Mon, Jan 22, 2018	14.54	14.54	14.50	14.51
1645	NYSE	NMS	Fri, Jan 19, 2018	14.54	14.54	14.46	14.52
1644	NYSE	NMS	Thu, Jan 18, 2018	14.55	14.56	14.55	14.56
1643	NYSE	NMS	Wed, Jan 17, 2018	14.65	14.65	14.56	14.59
1642	NYSE	NMS	Tue, Jan 16, 2018	14.82	14.82	14.47	14.62
1641	NYSE	NMS	Fri, Jan 12, 2018	14.56	14.58	14.56	14.58
1640	NYSE	NMS	Thu, Jan 11, 2018	14.65	14.65	14.54	14.57
1639	NYSE	NMS	Wed, Jan 10, 2018	14.82	14.82	14.62	14.61
1638	NYSE	NMS	Tue, Jan 9, 2018	14.69	14.87	14.56	14.87
1637	NYSE	NMS	Mon, Jan 8, 2018	14.63	14.96	14.63	14.83
1636	NYSE	NMS	Fri, Jan 5, 2018	14.89	14.89	14.72	14.72
1635	NYSE	NMS	Thu, Jan 4, 2018	14.64	14.81	14.64	14.77
1634	NYSE	NMS	Wed, Jan 3, 2018	14.57	14.91	14.57	14.74
1633	NYSE	NMS	Tue, Jan 2, 2018	14.80	14.80	14.64	14.65
1632	NYSE	NMS	Fri, Dec 29, 2017	14.55	15.07	14.53	14.71
1631	NYSE	NMS	Thu, Dec 28, 2017	14.75	14.75	14.50	14.55
1630	NYSE	NMS	Wed, Dec 27, 2017	14.44	14.61	14.44	14.57
1629	NYSE	NMS	Tue, Dec 26, 2017	14.33	14.44	14.33	14.42
1628	NYSE	NMS	Fri, Dec 22, 2017	14.33	14.43	14.33	14.37
1627	NYSE	NMS	Thu, Dec 21, 2017	14.51	14.55	14.37	14.45
1626	NYSE	NMS	Wed, Dec 20, 2017	14.63	14.63	14.35	14.49
1625	NYSE	NMS	Tue, Dec 19, 2017	14.63	14.70	14.63	14.66
1624	NYSE	NMS	Mon, Dec 18, 2017	14.70	14.81	14.68	14.75
1623	NYSE	NMS	Fri, Dec 15, 2017	14.68	14.77	14.68	14.75
1622	NYSE	NMS	Thu, Dec 14, 2017	14.62	14.70	14.62	14.70
1621	NYSE	NMS	Wed, Dec 13, 2017	14.53	14.76	14.53	14.69
1620	NYSE	NMS	Tue, Dec 12, 2017	14.57	14.59	14.53	14.57
1619	NYSE	NMS	Mon, Dec 11, 2017	14.60	14.63	14.56	14.57
1618	NYSE	NMS	Fri, Dec 8, 2017	14.64	14.65	14.59	14.62
1617	NYSE	NMS	Thu, Dec 7, 2017	14.70	14.77	14.67	14.74
1616	NYSE	NMS	Wed, Dec 6, 2017	14.65	14.70	14.65	14.70
1615	NYSE	NMS	Tue, Dec 5, 2017	14.55	14.62	14.54	14.57
1614	NYSE	NMS	Mon, Dec 4, 2017	14.55	14.55	14.50	14.55
1613	NYSE	NMS	Fri, Dec 1, 2017	14.53	14.65	14.53	14.57
1612	NYSE	NMS	Thu, Nov 30, 2017	14.50	14.66	14.50	14.61
1611	NYSE	NMS	Wed, Nov 29, 2017	14.75	14.75	14.56	14.56
1610	NYSE	NMS	Tue, Nov 28, 2017	14.72	14.72	14.65	14.68
1609	NYSE	NMS	Mon, Nov 27, 2017	14.78	14.78	14.68	14.70
1608	NYSE	NMS	Fri, Nov 24, 2017	14.78	14.80	14.76	14.80
1607	NYSE	NMS	Wed, Nov 22, 2017	14.76	14.90	14.76	14.80
1606	NYSE	NMS	Tue, Nov 21, 2017	15.01	15.02	14.89	14.89
1605	NYSE	NMS	Mon, Nov 20, 2017	15.00	15.08	14.93	14.93
1604	NYSE	NMS	Fri, Nov 17, 2017	14.92	15.02	14.92	15.00
1603	NYSE	NMS	Thu, Nov 16, 2017	15.27	15.27	15.05	15.05
1602	NYSE	NMS	Wed, Nov 15, 2017	14.99	15.14	14.99	15.10
1601	NYSE	NMS	Tue, Nov 14, 2017	15.09	15.40	15.03	15.09
1600	NYSE	NMS	Mon, Nov 13, 2017	15.12	15.12	15.11	15.05
1599	NYSE	NMS	Fri, Nov 10, 2017	15.15	15.15	15.04	15.04
1598	NYSE	NMS	Thu, Nov 9, 2017	15.15	15.20	15.15	15.19
1597	NYSE	NMS	Wed, Nov 8, 2017	15.23	15.24	15.17	15.19
1596	NYSE	NMS	Tue, Nov 7, 2017	15.40	15.40	15.13	15.21
1595	NYSE	NMS	Fri, Nov 3, 2017	15.03	15.39	14.98	15.39
1594	NYSE	NMS	Thu, Nov 2, 2017	15.02	15.05	15.00	15.03
1593	NYSE	NMS	Wed, Nov 1, 2017	15.18	15.18	14.99	15.04
1592	NYSE	NMS	Tue, Oct 31, 2017	15.05	15.05	14.99	15.02
1591	NYSE	NMS	Mon, Oct 30, 2017	15.23	15.23	15.01	15.05
1590	NYSE	NMS	Fri, Oct 27, 2017	15.08	15.10	15.08	15.08
1589	NYSE	NMS	Thu, Oct 26, 2017	15.13	15.14	15.13	15.13
1588	NYSE	NMS	Wed, Oct 25, 2017	15.25	15.25	15.13	15.20
1587	NYSE	NMS	Tue, Oct 24, 2017	15.30	15.30	15.26	15.28
1586	NYSE	NMS	Mon, Oct 23, 2017	15.28	15.29	15.28	15.29
1585	NYSE	NMS	Fri, Oct 20, 2017	15.27	15.27	15.27	15.27
1584	NYSE	NMS	Thu, Oct 19, 2017	15.28	15.35	15.28	15.35
1583	NYSE	NMS	Wed, Oct 18, 2017	15.30	15.30	15.25	15.27
1582	NYSE	NMS	Tue, Oct 17, 2017	15.47	15.47	15.29	15.31
1581	NYSE	NMS	Mon, Oct 16, 2017	15.21	15.47	15.21	15.47
1580	NYSE	NMS	Fri, Oct 13, 2017	15.07	15.20	15.07	15.19
1579	NYSE	NMS	Thu, Oct 12, 2017	15.19	15.24	15.09	15.15
1578	NYSE	NMS	Wed, Oct 11, 2017	15.20	15.25	15.20	15.18
1577	NYSE	NMS	Tue, Oct 10, 2017	15.42	15.42	15.23	15.27
1576	NYSE	NMS	Mon, Oct 9, 2017	15.10	15.26	15.10	15.21
1575	NYSE	NMS	Fri, Oct 6, 2017	15.20	15.30	15.18	15.18
1574	NYSE	NMS	Thu, Oct 5, 2017	15.25	15.30	15.24	15.25
1573	NYSE	NMS	Wed, Oct 4, 2017	15.24	15.30	15.22	15.23
1572	NYSE	NMS	Tue, Oct 3, 2017	15.30	15.30	15.25	15.25
1571	NYSE	NMS	Mon, Oct 2, 2017	15.25	15.31	15.25	15.30
1570	NYSE	NMS	Fri, Sep 29, 2017	15.25	15.28	15.25	15.25
1569	NYSE	NMS	Thu, Sep 28, 2017	15.25	15.25	15.22	15.25
1568	NYSE	NMS	Wed, Sep 27, 2017	15.29	15.29	15.26	15.26
1567	NYSE	NMS	Tue, Sep 26, 2017	15.33	15.34	15.31	15.33
1566	NYSE	NMS	Mon, Sep 25, 2017	15.32	15.32	15.32	15.32
1565	NYSE	NMS	Fri, Sep 22, 2017	15.25	15.35	15.25	15.30
1564	NYSE	NMS	Thu, Sep 21, 2017	15.37	15.38	15.35	15.36
1563	NYSE	NMS	Wed, Sep 20, 2017	15.35	15.39	15.35	15.37
1562	NYSE	NMS	Tue, Sep 19, 2017	15.46	15.47	15.34	15.34
1561	NYSE	NMS	Mon, Sep 18, 2017	15.47	15.50	15.45	15.50
1560	NYSE	NMS	Fri, Sep 15, 2017	15.54	15.57	15.48	15.48
1559	NYSE	NMS	Thu, Sep 14, 2017	15.52	15.55	15.51	15.53
1558	NYSE	NMS	Wed, Sep 13, 2017	15.61	15.62	15.60	15.54
1557	NYSE	NMS	Tue, Sep 12, 2017	15.66	15.68	15.58	15.60
1556	NYSE	NMS	Mon, Sep 11, 2017	15.69	15.69	15.68	15.68
1555	NYSE	NMS	Fri, Sep 8, 2017	15.69	15.69	15.67	15.67
1554	NYSE	NMS	Thu, Sep 7, 2017	15.65	15.71	15.65	15.69
1553	NYSE	NMS	Wed, Sep 6, 2017	0.00	0.00	0.00	15.65
1552	NYSE	NMS	Tue, Sep 5, 2017	15.72	15.72	15.59	15.65
1551	NYSE	NMS	Fri, Sep 1, 2017	15.83	15.83	15.69	15.69
1550	NYSE	NMS	Thu, Aug 31, 2017	15.68	15.70	15.67	15.67
1549	NYSE	NMS	Wed, Aug 30, 2017	15.55	15.68	15.55	15.66
1548	NYSE	NMS	Tue, Aug 29, 2017	15.59	15.62	15.59	15.60
1547	NYSE	NMS	Mon, Aug 28, 2017	15.67	15.67	15.22	15.58
1546	NYSE	NMS	Fri, Aug 25, 2017	15.70	15.70	15.66	15.66
1545	NYSE	NMS	Thu, Aug 24, 2017	15.70	15.70	15.68	15.70
1544	NYSE	NMS	Wed, Aug 23, 2017	15.66	15.71	15.66	15.70
1543	NYSE	NMS	Tue, Aug 22, 2017	15.68	15.72	15.68	15.72
1542	NYSE	NMS	Mon, Aug 21, 2017	15.66	15.68	15.63	15.68
1541	NYSE	NMS	Fri, Aug 18, 2017	15.66	15.69	15.66	15.69
1540	NYSE	NMS	Thu, Aug 17, 2017	15.66	15.70	15.65	15.69
1539	NYSE	NMS	Wed, Aug 16, 2017	15.62	15.68	15.62	15.66
1538	NYSE	NMS	Tue, Aug 15, 2017	15.65	15.65	15.63	15.63
1537	NYSE	NMS	Mon, Aug 14, 2017	15.68	15.70	15.65	15.70
1536	NYSE	NMS	Fri, Aug 11, 2017	15.53	15.67	15.53	15.67
1535	NYSE	NMS	Thu, Aug 10, 2017	15.75	15.75	15.64	15.58
1534	NYSE	NMS	Wed, Aug 9, 2017	15.79	15.81	15.68	15.75
1533	NYSE	NMS	Tue, Aug 8, 2017	15.87	15.87	15.75	15.80
1532	NYSE	NMS	Mon, Aug 7, 2017	15.83	15.88	15.83	15.87
1531	NYSE	NMS	Fri, Aug 4, 2017	15.83	15.84	15.81	15.83
1530	NYSE	NMS	Thu, Aug 3, 2017	15.82	15.84	15.81	15.83
1529	NYSE	NMS	Wed, Aug 2, 2017	15.71	15.84	15.67	15.84
1528	NYSE	NMS	Tue, Aug 1, 2017	17.00	17.00	15.60	15.71
1527	NYSE	NMS	Mon, Jul 31, 2017	15.97	15.98	15.50	15.61
1526	NYSE	NMS	Fri, Jul 28, 2017	15.96	15.96	15.96	15.96
1525	NYSE	NMS	Thu, Jul 27, 2017	15.96	15.96	15.94	15.96
1524	NYSE	NMS	Wed, Jul 26, 2017	15.95	15.95	15.94	15.94
1523	NYSE	NMS	Tue, Jul 25, 2017	15.97	15.98	15.92	15.92
1522	NYSE	NMS	Mon, Jul 24, 2017	16.00	16.00	15.96	15.96
1521	NYSE	NMS	Fri, Jul 21, 2017	15.99	16.01	15.99	16.00
1520	NYSE	NMS	Thu, Jul 20, 2017	16.01	16.01	15.95	15.95
1519	NYSE	NMS	Wed, Jul 19, 2017	16.05	16.07	15.95	16.02
1518	NYSE	NMS	Tue, Jul 18, 2017	16.01	16.08	16.01	16.07
1517	NYSE	NMS	Mon, Jul 17, 2017	16.01	16.01	16.01	16.01
1516	NYSE	NMS	Fri, Jul 14, 2017	16.07	16.07	16.07	16.07
1515	NYSE	NMS	Thu, Jul 13, 2017	15.88	16.05	15.88	16.05
1514	NYSE	NMS	Wed, Jul 12, 2017	15.93	15.99	15.93	15.98
1513	NYSE	NMS	Tue, Jul 11, 2017	15.96	15.99	15.96	15.93
1512	NYSE	NMS	Mon, Jul 10, 2017	15.94	15.95	15.94	15.95
1511	NYSE	NMS	Fri, Jul 7, 2017	16.00	16.00	15.90	15.95
1510	NYSE	NMS	Thu, Jul 6, 2017	15.98	16.00	15.93	15.98
1509	NYSE	NMS	Wed, Jul 5, 2017	16.05	16.05	15.99	16.03
1508	NYSE	NMS	Mon, Jul 3, 2017	16.05	16.08	16.03	16.07
1507	NYSE	NMS	Fri, Jun 30, 2017	16.02	16.04	15.99	16.03
1506	NYSE	NMS	Thu, Jun 29, 2017	16.14	16.14	16.00	16.00
1505	NYSE	NMS	Wed, Jun 28, 2017	16.10	16.17	16.03	16.14
1504	NYSE	NMS	Tue, Jun 27, 2017	16.11	16.15	16.09	16.09
1503	NYSE	NMS	Mon, Jun 26, 2017	16.06	16.12	16.06	16.09
1502	NYSE	NMS	Fri, Jun 23, 2017	16.14	16.17	16.12	16.16
1501	NYSE	NMS	Thu, Jun 22, 2017	16.18	16.18	16.14	16.14
1500	NYSE	NMS	Wed, Jun 21, 2017	16.18	16.19	16.17	16.18
1499	NYSE	NMS	Tue, Jun 20, 2017	16.17	16.17	16.17	16.17
1498	NYSE	NMS	Mon, Jun 19, 2017	16.12	16.17	16.12	16.16
1497	NYSE	NMS	Fri, Jun 16, 2017	16.14	16.14	16.12	16.12
1496	NYSE	NMS	Thu, Jun 15, 2017	16.11	16.13	16.10	16.10
1495	NYSE	NMS	Wed, Jun 14, 2017	16.11	16.13	16.10	16.10
1494	NYSE	NMS	Tue, Jun 13, 2017	16.17	16.17	16.11	16.12
1493	NYSE	NMS	Mon, Jun 12, 2017	16.17	16.17	16.10	16.10
1492	NYSE	NMS	Fri, Jun 9, 2017	16.21	16.21	16.13	16.19
1491	NYSE	NMS	Thu, Jun 8, 2017	16.21	16.23	16.11	16.11
1490	NYSE	NMS	Wed, Jun 7, 2017	16.18	16.26	16.12	16.15
1489	NYSE	NMS	Tue, Jun 6, 2017	16.25	16.27	16.25	16.26
1488	NYSE	NMS	Mon, Jun 5, 2017	16.10	16.26	16.10	16.26
1487	NYSE	NMS	Fri, Jun 2, 2017	16.15	16.23	16.15	16.23
1486	NYSE	NMS	Thu, Jun 1, 2017	16.18	16.59	16.14	16.20
1485	NYSE	NMS	Wed, May 31, 2017	16.15	16.18	16.07	16.18
1484	NYSE	NMS	Tue, May 30, 2017	16.11	16.19	16.08	16.14
1483	NYSE	NMS	Fri, May 26, 2017	16.13	16.13	16.08	16.08
1482	NYSE	NMS	Thu, May 25, 2017	16.13	16.14	16.08	16.08
1481	NYSE	NMS	Wed, May 24, 2017	16.14	16.15	16.08	16.08
1480	NYSE	NMS	Tue, May 23, 2017	16.11	16.19	16.11	16.17
1479	NYSE	NMS	Mon, May 22, 2017	16.12	16.16	16.04	16.06
1478	NYSE	NMS	Fri, May 19, 2017	16.26	16.26	16.09	16.19
1477	NYSE	NMS	Thu, May 18, 2017	16.26	16.28	16.20	16.24
1476	NYSE	NMS	Wed, May 17, 2017	0.00	0.00	0.00	16.31
1475	NYSE	NMS	Tue, May 16, 2017	16.32	16.33	16.23	16.31
1474	NYSE	NMS	Mon, May 15, 2017	16.32	16.35	16.25	16.30
1473	NYSE	NMS	Fri, May 12, 2017	16.21	16.28	16.21	16.26
1472	NYSE	NMS	Thu, May 11, 2017	16.25	16.30	16.25	16.25
1471	NYSE	NMS	Wed, May 10, 2017	16.42	16.42	16.27	16.20
1470	NYSE	NMS	Tue, May 9, 2017	16.35	16.36	16.35	16.36
1469	NYSE	NMS	Mon, May 8, 2017	16.41	16.41	16.35	16.35
1468	NYSE	NMS	Fri, May 5, 2017	16.44	16.45	16.35	16.36
1467	NYSE	NMS	Thu, May 4, 2017	16.46	16.46	16.35	16.41
1466	NYSE	NMS	Wed, May 3, 2017	16.45	16.45	16.39	16.44
1465	NYSE	NMS	Tue, May 2, 2017	16.53	16.55	16.38	16.38
1464	NYSE	NMS	Mon, May 1, 2017	16.54	16.89	16.48	16.53
1463	NYSE	NMS	Fri, Apr 28, 2017	16.51	16.51	16.48	16.48
1462	NYSE	NMS	Thu, Apr 27, 2017	16.63	16.65	16.50	16.53
1461	NYSE	NMS	Wed, Apr 26, 2017	16.74	16.74	16.53	16.54
1460	NYSE	NMS	Tue, Apr 25, 2017	16.82	17.04	16.58	16.76
1459	NYSE	NMS	Mon, Apr 24, 2017	16.67	16.99	16.60	16.71
1458	NYSE	NMS	Fri, Apr 21, 2017	16.68	17.00	16.67	16.77
1457	NYSE	NMS	Thu, Apr 20, 2017	16.71	17.00	16.67	16.79
1456	NYSE	NMS	Wed, Apr 19, 2017	16.85	16.85	16.63	16.65
1455	NYSE	NMS	Tue, Apr 18, 2017	17.00	17.00	16.89	17.00
1454	NYSE	NMS	Mon, Apr 17, 2017	16.72	17.00	16.72	17.00
1453	NYSE	NMS	Thu, Apr 13, 2017	16.72	16.72	16.67	16.67
1452	NYSE	NMS	Wed, Apr 12, 2017	16.75	16.89	16.69	16.86
1451	NYSE	NMS	Tue, Apr 11, 2017	16.70	16.70	16.66	16.70
1450	NYSE	NMS	Mon, Apr 10, 2017	16.69	16.70	16.59	16.63
1449	NYSE	NMS	Fri, Apr 7, 2017	16.66	16.70	16.49	16.69
1448	NYSE	NMS	Thu, Apr 6, 2017	16.70	16.70	16.08	16.56
1447	NYSE	NMS	Wed, Apr 5, 2017	16.74	16.75	16.68	16.70
1446	NYSE	NMS	Tue, Apr 4, 2017	16.75	16.75	16.60	16.65
1445	NYSE	NMS	Mon, Apr 3, 2017	16.75	16.75	16.69	16.75
1444	NYSE	NMS	Fri, Mar 31, 2017	16.74	16.75	16.54	16.75
1443	NYSE	NMS	Thu, Mar 30, 2017	16.51	16.74	16.51	16.74
1442	NYSE	NMS	Wed, Mar 29, 2017	16.69	16.69	16.63	16.63
1441	NYSE	NMS	Tue, Mar 28, 2017	16.61	16.61	16.61	16.61
1440	NYSE	NMS	Mon, Mar 27, 2017	16.45	16.70	16.41	16.60
1439	NYSE	NMS	Fri, Mar 24, 2017	16.69	16.69	16.39	16.39
1438	NYSE	NMS	Thu, Mar 23, 2017	16.74	16.74	16.36	16.55
1437	NYSE	NMS	Wed, Mar 22, 2017	16.64	16.74	16.38	16.39
1436	NYSE	NMS	Tue, Mar 21, 2017	16.54	16.54	16.54	16.54
1435	NYSE	NMS	Mon, Mar 20, 2017	16.56	16.74	16.48	16.74
1434	NYSE	NMS	Fri, Mar 17, 2017	16.73	16.73	16.59	16.68
1433	NYSE	NMS	Thu, Mar 16, 2017	16.35	16.65	16.35	16.48
1432	NYSE	NMS	Wed, Mar 15, 2017	16.75	16.75	16.40	16.45
1431	NYSE	NMS	Tue, Mar 14, 2017	16.54	16.73	16.54	16.73
1430	NYSE	NMS	Mon, Mar 13, 2017	16.56	16.56	16.04	16.48
1429	NYSE	NMS	Fri, Mar 10, 2017	16.60	16.60	16.33	16.37
1428	NYSE	NMS	Thu, Mar 9, 2017	16.67	16.67	16.67	16.67
1427	NYSE	NMS	Wed, Mar 8, 2017	16.60	16.60	16.50	16.50
1426	NYSE	NMS	Tue, Mar 7, 2017	16.71	16.75	16.60	16.60
1425	NYSE	NMS	Mon, Mar 6, 2017	16.74	16.74	16.68	16.68
1424	NYSE	NMS	Fri, Mar 3, 2017	16.86	16.86	16.68	16.69
1423	NYSE	NMS	Thu, Mar 2, 2017	16.38	16.85	16.38	16.85
1422	NYSE	NMS	Wed, Mar 1, 2017	16.85	18.12	16.30	16.38
1421	NYSE	NMS	Tue, Feb 28, 2017	16.41	16.47	16.37	16.47
1420	NYSE	NMS	Mon, Feb 27, 2017	16.49	16.51	16.49	16.51
1419	NYSE	NMS	Fri, Feb 24, 2017	16.42	16.45	16.40	16.41
1418	NYSE	NMS	Thu, Feb 23, 2017	16.34	16.34	16.34	16.34
1417	NYSE	NMS	Wed, Feb 22, 2017	16.30	16.31	16.30	16.30
1416	NYSE	NMS	Tue, Feb 21, 2017	16.38	16.54	16.25	16.27
1415	NYSE	NMS	Fri, Feb 17, 2017	16.28	16.34	16.25	16.25
1414	NYSE	NMS	Thu, Feb 16, 2017	16.25	16.25	16.22	16.22
1413	NYSE	NMS	Wed, Feb 15, 2017	16.28	16.28	16.15	16.26
1412	NYSE	NMS	Tue, Feb 14, 2017	16.20	16.20	16.20	16.20
1411	NYSE	NMS	Mon, Feb 13, 2017	16.15	16.19	16.10	16.19
1410	NYSE	NMS	Fri, Feb 10, 2017	16.28	16.28	16.18	16.19
1409	NYSE	NMS	Thu, Feb 9, 2017	16.25	16.31	16.23	16.26
1408	NYSE	NMS	Wed, Feb 8, 2017	16.43	16.44	16.20	16.21
1407	NYSE	NMS	Tue, Feb 7, 2017	16.17	16.38	16.17	16.34
1406	NYSE	NMS	Mon, Feb 6, 2017	16.15	16.31	16.11	16.31
1405	NYSE	NMS	Fri, Feb 3, 2017	16.33	16.33	16.16	16.16
1404	NYSE	NMS	Thu, Feb 2, 2017	16.06	16.31	15.90	16.15
1403	NYSE	NMS	Wed, Feb 1, 2017	16.65	16.69	16.16	16.16
1402	NYSE	NMS	Tue, Jan 31, 2017	16.18	16.34	16.12	16.30
1401	NYSE	NMS	Mon, Jan 30, 2017	16.84	16.85	15.84	16.30
1400	NYSE	NMS	Fri, Jan 27, 2017	16.67	17.00	16.33	16.95
1399	NYSE	NMS	Thu, Jan 26, 2017	16.58	17.00	16.58	16.61
1398	NYSE	NMS	Wed, Jan 25, 2017	16.99	17.15	16.49	16.67
1397	NYSE	NMS	Tue, Jan 24, 2017	16.48	16.97	16.48	16.97
1396	NYSE	NMS	Mon, Jan 23, 2017	16.48	16.66	16.48	16.64
1395	NYSE	NMS	Fri, Jan 20, 2017	15.88	16.45	15.85	16.41
1394	NYSE	NMS	Thu, Jan 19, 2017	15.93	15.95	15.92	15.94
1393	NYSE	NMS	Wed, Jan 18, 2017	15.96	16.09	15.89	16.09
1392	NYSE	NMS	Tue, Jan 17, 2017	15.96	15.99	15.77	15.99
1391	NYSE	NMS	Fri, Jan 13, 2017	15.82	15.97	15.82	15.95
1390	NYSE	NMS	Thu, Jan 12, 2017	15.92	16.01	15.92	16.01
1389	NYSE	NMS	Wed, Jan 11, 2017	15.95	15.95	15.78	15.84
1388	NYSE	NMS	Tue, Jan 10, 2017	15.84	15.93	15.81	15.76
1387	NYSE	NMS	Mon, Jan 9, 2017	16.03	16.03	15.97	15.98
1386	NYSE	NMS	Fri, Jan 6, 2017	15.80	15.88	15.80	15.88
1385	NYSE	NMS	Thu, Jan 5, 2017	15.93	15.93	15.75	15.80
1384	NYSE	NMS	Wed, Jan 4, 2017	16.20	16.20	15.65	15.71
1383	NYSE	NMS	Tue, Jan 3, 2017	15.80	16.34	15.55	16.09
1382	NYSE	NMS	Fri, Dec 30, 2016	17.20	17.20	15.59	15.69
1381	NYSE	NMS	Thu, Dec 29, 2016	15.51	16.27	15.49	15.65
1380	NYSE	NMS	Wed, Dec 28, 2016	15.65	15.65	15.36	15.41
1379	NYSE	NMS	Tue, Dec 27, 2016	15.66	16.30	15.40	15.41
1378	NYSE	NMS	Fri, Dec 23, 2016	15.55	15.62	15.48	15.53
1377	NYSE	NMS	Thu, Dec 22, 2016	15.43	15.49	15.42	15.43
1376	NYSE	NMS	Wed, Dec 21, 2016	15.52	15.63	15.42	15.42
1375	NYSE	NMS	Tue, Dec 20, 2016	15.90	15.94	15.08	15.44
1374	NYSE	NMS	Mon, Dec 19, 2016	16.32	16.32	15.90	15.90
1373	NYSE	NMS	Fri, Dec 16, 2016	15.73	15.93	15.43	15.93
1372	NYSE	NMS	Thu, Dec 15, 2016	15.74	15.80	15.68	15.71
1371	NYSE	NMS	Wed, Dec 14, 2016	15.79	15.79	15.71	15.71
1370	NYSE	NMS	Tue, Dec 13, 2016	15.85	16.01	15.75	15.75
1369	NYSE	NMS	Mon, Dec 12, 2016	16.12	16.12	15.88	15.88
1368	NYSE	NMS	Fri, Dec 9, 2016	16.15	16.15	15.94	16.06
1367	NYSE	NMS	Thu, Dec 8, 2016	16.14	16.14	16.00	16.06
1366	NYSE	NMS	Wed, Dec 7, 2016	15.95	16.28	15.95	16.15
1365	NYSE	NMS	Tue, Dec 6, 2016	16.11	16.11	15.83	15.91
1364	NYSE	NMS	Mon, Dec 5, 2016	15.99	16.07	15.99	16.00
1363	NYSE	NMS	Fri, Dec 2, 2016	16.04	16.17	15.80	15.84
1362	NYSE	NMS	Thu, Dec 1, 2016	17.86	17.86	15.82	15.82
1361	NYSE	NMS	Wed, Nov 30, 2016	16.54	16.68	16.14	16.25
1360	NYSE	NMS	Tue, Nov 29, 2016	17.19	17.19	16.69	16.85
1359	NYSE	NMS	Mon, Nov 28, 2016	17.03	17.30	16.90	16.90
1358	NYSE	NMS	Fri, Nov 25, 2016	17.01	17.02	16.79	17.02
1357	NYSE	NMS	Wed, Nov 23, 2016	17.30	17.30	16.82	16.82
1356	NYSE	NMS	Tue, Nov 22, 2016	17.30	17.30	17.17	17.25
1355	NYSE	NMS	Mon, Nov 21, 2016	17.20	17.30	17.14	17.14
1354	NYSE	NMS	Fri, Nov 18, 2016	17.11	17.25	16.83	17.15
1353	NYSE	NMS	Thu, Nov 17, 2016	17.16	17.30	16.55	17.04
1352	NYSE	NMS	Wed, Nov 16, 2016	16.67	17.16	16.63	16.85
1351	NYSE	NMS	Tue, Nov 15, 2016	16.22	17.04	15.77	16.90
1350	NYSE	NMS	Mon, Nov 14, 2016	16.30	16.30	15.76	16.13
1349	NYSE	NMS	Fri, Nov 11, 2016	16.29	16.56	16.25	16.49
1348	NYSE	NMS	Thu, Nov 10, 2016	16.80	16.80	16.27	16.48
1347	NYSE	NMS	Wed, Nov 9, 2016	16.70	16.99	16.70	16.76
1346	NYSE	NMS	Tue, Nov 8, 2016	16.64	16.77	16.64	16.77
1345	NYSE	NMS	Mon, Nov 7, 2016	0.00	0.00	0.00	16.54
1344	NYSE	NMS	Fri, Nov 4, 2016	16.60	16.65	16.54	16.54
1343	NYSE	NMS	Thu, Nov 3, 2016	16.63	16.84	16.59	16.59
1342	NYSE	NMS	Wed, Nov 2, 2016	16.85	16.85	16.67	16.67
1341	NYSE	NMS	Tue, Nov 1, 2016	17.56	17.56	16.72	16.84
1340	NYSE	NMS	Mon, Oct 31, 2016	16.75	16.99	16.75	16.99
1339	NYSE	NMS	Fri, Oct 28, 2016	16.70	16.71	16.59	16.63
1338	NYSE	NMS	Thu, Oct 27, 2016	16.92	16.92	16.63	16.63
1337	NYSE	NMS	Wed, Oct 26, 2016	17.15	17.15	16.73	16.77
1336	NYSE	NMS	Tue, Oct 25, 2016	16.85	16.85	16.83	16.83
1335	NYSE	NMS	Mon, Oct 24, 2016	16.86	16.88	16.70	16.77
1334	NYSE	NMS	Fri, Oct 21, 2016	16.73	16.73	16.70	16.70
1333	NYSE	NMS	Thu, Oct 20, 2016	16.71	16.76	16.65	16.67
1332	NYSE	NMS	Wed, Oct 19, 2016	16.56	16.73	16.56	16.73
1331	NYSE	NMS	Tue, Oct 18, 2016	16.54	16.66	16.54	16.56
1330	NYSE	NMS	Mon, Oct 17, 2016	16.75	16.95	16.47	16.53
1329	NYSE	NMS	Fri, Oct 14, 2016	17.04	17.04	16.78	16.87
1328	NYSE	NMS	Thu, Oct 13, 2016	17.17	17.17	17.07	17.14
1327	NYSE	NMS	Wed, Oct 12, 2016	17.12	17.20	17.03	17.07
1326	NYSE	NMS	Tue, Oct 11, 2016	17.13	17.23	17.13	17.12
1325	NYSE	NMS	Mon, Oct 10, 2016	17.28	17.28	17.13	17.14
1324	NYSE	NMS	Fri, Oct 7, 2016	17.30	17.30	17.15	17.29
1323	NYSE	NMS	Thu, Oct 6, 2016	17.15	17.28	17.13	17.16
1322	NYSE	NMS	Wed, Oct 5, 2016	17.24	17.30	17.20	17.30
1321	NYSE	NMS	Tue, Oct 4, 2016	17.49	17.49	17.13	17.25
1320	NYSE	NMS	Mon, Oct 3, 2016	18.22	18.22	17.13	17.19
1319	NYSE	NMS	Fri, Sep 30, 2016	17.21	17.69	17.17	17.69
1318	NYSE	NMS	Thu, Sep 29, 2016	16.95	17.25	16.83	17.25
1317	NYSE	NMS	Wed, Sep 28, 2016	16.96	17.03	16.88	16.98
1316	NYSE	NMS	Tue, Sep 27, 2016	16.75	16.97	16.75	16.89
1315	NYSE	NMS	Mon, Sep 26, 2016	16.89	16.89	16.66	16.75
1314	NYSE	NMS	Fri, Sep 23, 2016	16.58	17.18	16.57	17.10
1313	NYSE	NMS	Thu, Sep 22, 2016	16.70	16.74	16.60	16.60
1312	NYSE	NMS	Wed, Sep 21, 2016	16.56	16.58	16.56	16.58
1311	NYSE	NMS	Tue, Sep 20, 2016	16.65	16.87	16.51	16.52
1310	NYSE	NMS	Mon, Sep 19, 2016	16.75	16.88	16.60	16.60
1309	NYSE	NMS	Fri, Sep 16, 2016	16.78	16.93	16.71	16.74
1308	NYSE	NMS	Thu, Sep 15, 2016	16.74	16.82	16.74	16.82
1307	NYSE	NMS	Wed, Sep 14, 2016	16.82	16.83	16.80	16.80
1306	NYSE	NMS	Tue, Sep 13, 2016	16.66	16.83	16.62	16.83
1305	NYSE	NMS	Mon, Sep 12, 2016	16.65	16.86	16.65	16.73
1304	NYSE	NMS	Fri, Sep 9, 2016	17.17	17.17	16.68	16.75
1303	NYSE	NMS	Thu, Sep 8, 2016	17.17	17.26	17.17	17.22
1302	NYSE	NMS	Wed, Sep 7, 2016	17.20	17.20	17.19	17.19
1301	NYSE	NMS	Tue, Sep 6, 2016	17.26	17.28	17.17	17.26
1300	NYSE	NMS	Fri, Sep 2, 2016	17.20	17.20	17.20	17.20
1299	NYSE	NMS	Thu, Sep 1, 2016	17.80	17.80	17.23	17.23
1298	NYSE	NMS	Wed, Aug 31, 2016	17.22	17.24	17.22	17.23
1297	NYSE	NMS	Tue, Aug 30, 2016	17.20	17.23	17.18	17.18
1296	NYSE	NMS	Mon, Aug 29, 2016	17.22	17.29	17.19	17.27
1295	NYSE	NMS	Fri, Aug 26, 2016	17.18	17.29	17.18	17.25
1294	NYSE	NMS	Thu, Aug 25, 2016	17.24	17.24	17.12	17.18
1293	NYSE	NMS	Wed, Aug 24, 2016	17.26	17.27	17.18	17.23
1292	NYSE	NMS	Tue, Aug 23, 2016	17.21	17.21	17.19	17.19
1291	NYSE	NMS	Mon, Aug 22, 2016	17.30	17.30	17.22	17.24
1290	NYSE	NMS	Fri, Aug 19, 2016	17.26	17.30	17.22	17.22
1289	NYSE	NMS	Thu, Aug 18, 2016	17.26	17.28	17.24	17.28
1288	NYSE	NMS	Wed, Aug 17, 2016	17.26	17.28	17.24	17.28
1287	NYSE	NMS	Tue, Aug 16, 2016	17.34	17.35	17.22	17.30
1286	NYSE	NMS	Mon, Aug 15, 2016	17.10	17.33	17.10	17.33
1285	NYSE	NMS	Fri, Aug 12, 2016	17.21	17.37	17.21	17.29
1284	NYSE	NMS	Thu, Aug 11, 2016	17.34	17.34	17.18	17.30
1283	NYSE	NMS	Wed, Aug 10, 2016	17.15	17.32	17.15	17.10
1282	NYSE	NMS	Tue, Aug 9, 2016	17.25	17.40	17.12	17.19
1281	NYSE	NMS	Mon, Aug 8, 2016	17.49	17.49	17.25	17.25
1280	NYSE	NMS	Fri, Aug 5, 2016	17.08	17.42	17.08	17.34
1279	NYSE	NMS	Thu, Aug 4, 2016	17.18	17.18	17.10	17.14
1278	NYSE	NMS	Wed, Aug 3, 2016	17.10	17.18	17.10	17.18
1277	NYSE	NMS	Tue, Aug 2, 2016	17.09	17.16	16.96	17.10
1276	NYSE	NMS	Mon, Aug 1, 2016	17.14	17.15	17.00	17.00
1275	NYSE	NMS	Fri, Jul 29, 2016	17.10	17.13	16.95	17.12
1274	NYSE	NMS	Thu, Jul 28, 2016	16.85	16.92	16.85	16.92
1273	NYSE	NMS	Wed, Jul 27, 2016	16.97	16.97	16.84	16.87
1272	NYSE	NMS	Tue, Jul 26, 2016	16.84	16.90	16.84	16.90
1271	NYSE	NMS	Mon, Jul 25, 2016	16.81	16.97	16.81	16.91
1270	NYSE	NMS	Fri, Jul 22, 2016	16.89	16.89	16.89	16.89
1269	NYSE	NMS	Thu, Jul 21, 2016	16.89	16.89	16.89	16.89
1268	NYSE	NMS	Wed, Jul 20, 2016	16.95	16.95	16.81	16.89
1267	NYSE	NMS	Tue, Jul 19, 2016	16.80	16.99	16.79	16.98
1266	NYSE	NMS	Mon, Jul 18, 2016	16.71	16.88	16.71	16.81
1265	NYSE	NMS	Fri, Jul 15, 2016	16.55	16.83	16.55	16.60
1264	NYSE	NMS	Thu, Jul 14, 2016	16.91	16.91	16.53	16.60
1263	NYSE	NMS	Wed, Jul 13, 2016	16.98	16.99	16.53	16.59
1262	NYSE	NMS	Tue, Jul 12, 2016	17.00	17.11	16.86	16.79
1261	NYSE	NMS	Mon, Jul 11, 2016	17.06	17.09	16.93	16.93
1260	NYSE	NMS	Fri, Jul 8, 2016	17.18	17.19	16.88	16.88
1259	NYSE	NMS	Thu, Jul 7, 2016	17.13	17.28	16.92	16.95
1258	NYSE	NMS	Wed, Jul 6, 2016	17.05	17.35	16.91	17.35
1257	NYSE	NMS	Tue, Jul 5, 2016	17.10	17.18	17.10	17.15
1256	NYSE	NMS	Fri, Jul 1, 2016	17.22	17.22	16.95	17.09
1255	NYSE	NMS	Thu, Jun 30, 2016	16.92	17.29	16.86	16.98
1254	NYSE	NMS	Wed, Jun 29, 2016	16.95	16.95	16.83	16.83
1253	NYSE	NMS	Tue, Jun 28, 2016	16.82	17.08	16.77	16.86
1252	NYSE	NMS	Mon, Jun 27, 2016	16.74	17.29	16.60	16.99
1251	NYSE	NMS	Fri, Jun 24, 2016	16.48	17.35	16.48	16.63
1250	NYSE	NMS	Thu, Jun 23, 2016	17.20	17.25	16.71	16.72
1249	NYSE	NMS	Wed, Jun 22, 2016	17.15	17.23	17.00	17.23
1248	NYSE	NMS	Tue, Jun 21, 2016	17.17	17.17	17.17	17.17
1247	NYSE	NMS	Mon, Jun 20, 2016	17.32	17.32	17.05	17.14
1246	NYSE	NMS	Fri, Jun 17, 2016	17.09	17.30	16.91	17.28
1245	NYSE	NMS	Thu, Jun 16, 2016	16.67	17.14	16.54	17.02
1244	NYSE	NMS	Wed, Jun 15, 2016	16.66	16.84	16.66	16.73
1243	NYSE	NMS	Tue, Jun 14, 2016	16.69	16.79	16.65	16.65
1242	NYSE	NMS	Mon, Jun 13, 2016	16.62	16.83	16.62	16.82
1241	NYSE	NMS	Fri, Jun 10, 2016	16.70	16.85	16.68	16.61
1240	NYSE	NMS	Thu, Jun 9, 2016	16.74	16.86	16.50	16.67
1239	NYSE	NMS	Wed, Jun 8, 2016	16.69	16.98	16.68	16.77
1238	NYSE	NMS	Tue, Jun 7, 2016	16.59	16.80	16.59	16.66
1237	NYSE	NMS	Mon, Jun 6, 2016	16.12	16.83	16.12	16.83
1236	NYSE	NMS	Fri, Jun 3, 2016	16.39	16.45	16.36	16.45
1235	NYSE	NMS	Thu, Jun 2, 2016	16.00	16.48	15.93	16.37
1234	NYSE	NMS	Wed, Jun 1, 2016	16.03	16.15	16.00	16.00
1233	NYSE	NMS	Tue, May 31, 2016	15.92	15.99	15.88	15.99
1232	NYSE	NMS	Fri, May 27, 2016	15.93	16.02	15.93	15.99
1231	NYSE	NMS	Thu, May 26, 2016	15.92	16.01	15.92	16.00
1230	NYSE	NMS	Wed, May 25, 2016	15.86	16.03	15.79	15.88
1229	NYSE	NMS	Tue, May 24, 2016	15.86	15.92	15.65	15.81
1228	NYSE	NMS	Mon, May 23, 2016	15.91	15.99	15.81	15.81
1227	NYSE	NMS	Fri, May 20, 2016	15.84	16.00	15.82	15.82
1226	NYSE	NMS	Thu, May 19, 2016	16.06	16.08	15.84	15.97
1225	NYSE	NMS	Wed, May 18, 2016	16.13	16.13	16.08	16.09
1224	NYSE	NMS	Tue, May 17, 2016	16.13	16.15	16.13	16.14
1223	NYSE	NMS	Mon, May 16, 2016	16.15	16.15	16.11	16.13
1222	NYSE	NMS	Fri, May 13, 2016	16.15	16.15	16.09	16.13
1221	NYSE	NMS	Thu, May 12, 2016	16.19	16.19	16.09	16.13
1220	NYSE	NMS	Wed, May 11, 2016	16.25	16.31	16.11	16.18
1219	NYSE	NMS	Tue, May 10, 2016	16.46	16.52	16.32	16.32
1218	NYSE	NMS	Mon, May 9, 2016	16.46	16.47	16.37	16.45
1217	NYSE	NMS	Fri, May 6, 2016	16.36	16.52	16.36	16.51
1216	NYSE	NMS	Thu, May 5, 2016	16.40	16.40	16.23	16.36
1215	NYSE	NMS	Wed, May 4, 2016	16.50	16.50	16.48	16.48
1214	NYSE	NMS	Tue, May 3, 2016	16.46	16.50	16.27	16.50
1213	NYSE	NMS	Mon, May 2, 2016	16.52	16.52	16.25	16.34
1212	NYSE	NMS	Fri, Apr 29, 2016	16.40	16.40	16.40	16.40
1211	NYSE	NMS	Thu, Apr 28, 2016	16.41	16.41	16.22	16.40
1210	NYSE	NMS	Wed, Apr 27, 2016	16.37	16.37	16.30	16.36
1209	NYSE	NMS	Tue, Apr 26, 2016	16.18	16.35	16.07	16.19
1208	NYSE	NMS	Mon, Apr 25, 2016	16.40	16.40	16.07	16.30
1207	NYSE	NMS	Fri, Apr 22, 2016	16.18	16.40	16.17	16.40
1206	NYSE	NMS	Thu, Apr 21, 2016	16.44	16.44	16.12	16.30
1205	NYSE	NMS	Wed, Apr 20, 2016	16.27	16.42	16.23	16.23
1204	NYSE	NMS	Tue, Apr 19, 2016	16.44	16.44	16.44	16.44
1203	NYSE	NMS	Mon, Apr 18, 2016	16.42	16.45	16.37	16.44
1202	NYSE	NMS	Fri, Apr 15, 2016	16.38	16.53	16.26	16.53
1201	NYSE	NMS	Thu, Apr 14, 2016	16.50	16.52	16.07	16.40
1200	NYSE	NMS	Wed, Apr 13, 2016	16.30	16.54	16.30	16.54
1199	NYSE	NMS	Tue, Apr 12, 2016	16.26	16.40	16.23	16.35
1198	NYSE	NMS	Mon, Apr 11, 2016	16.31	16.31	16.23	16.27
1197	NYSE	NMS	Fri, Apr 8, 2016	16.06	16.60	16.06	16.44
1196	NYSE	NMS	Thu, Apr 7, 2016	16.13	16.15	16.11	16.11
1195	NYSE	NMS	Wed, Apr 6, 2016	16.12	16.21	16.10	16.21
1194	NYSE	NMS	Tue, Apr 5, 2016	16.07	16.07	16.07	16.12
1193	NYSE	NMS	Mon, Apr 4, 2016	16.05	16.07	16.05	16.07
1192	NYSE	NMS	Fri, Apr 1, 2016	15.89	16.09	15.76	16.09
1191	NYSE	NMS	Thu, Mar 31, 2016	15.88	15.90	15.88	15.81
1190	NYSE	NMS	Wed, Mar 30, 2016	15.85	15.85	15.75	15.75
1189	NYSE	NMS	Tue, Mar 29, 2016	15.85	15.90	15.75	15.85
1188	NYSE	NMS	Mon, Mar 28, 2016	15.74	15.75	15.74	15.75
1187	NYSE	NMS	Thu, Mar 24, 2016	15.75	15.75	15.75	15.75
1186	NYSE	NMS	Wed, Mar 23, 2016	15.76	15.81	15.75	15.78
1185	NYSE	NMS	Tue, Mar 22, 2016	15.87	15.88	15.79	15.80
1184	NYSE	NMS	Mon, Mar 21, 2016	15.77	15.77	15.73	15.76
1183	NYSE	NMS	Fri, Mar 18, 2016	15.87	15.88	15.72	15.87
1182	NYSE	NMS	Thu, Mar 17, 2016	15.83	15.83	15.83	15.83
1181	NYSE	NMS	Wed, Mar 16, 2016	15.84	15.85	15.70	15.71
1180	NYSE	NMS	Tue, Mar 15, 2016	15.70	15.70	15.70	15.71
1179	NYSE	NMS	Mon, Mar 14, 2016	15.73	15.75	15.70	15.73
1178	NYSE	NMS	Fri, Mar 11, 2016	15.77	15.77	15.77	15.69
1177	NYSE	NMS	Thu, Mar 10, 2016	15.73	15.80	15.73	15.77
1176	NYSE	NMS	Wed, Mar 9, 2016	15.73	15.81	15.62	15.82
1175	NYSE	NMS	Tue, Mar 8, 2016	15.73	15.86	15.73	15.82
1174	NYSE	NMS	Mon, Mar 7, 2016	15.78	15.79	15.75	15.76
1173	NYSE	NMS	Fri, Mar 4, 2016	15.87	15.87	15.87	15.85
1172	NYSE	NMS	Thu, Mar 3, 2016	15.90	15.90	15.72	15.87
1171	NYSE	NMS	Wed, Mar 2, 2016	15.92	16.16	15.90	15.90
1170	NYSE	NMS	Tue, Mar 1, 2016	15.95	16.17	15.85	16.00
1169	NYSE	NMS	Mon, Feb 29, 2016	15.79	16.02	15.79	15.99
1168	NYSE	NMS	Fri, Feb 26, 2016	15.70	15.77	15.70	15.77
1167	NYSE	NMS	Thu, Feb 25, 2016	15.68	15.73	15.68	15.73
1166	NYSE	NMS	Wed, Feb 24, 2016	15.63	15.63	15.46	15.56
1165	NYSE	NMS	Tue, Feb 23, 2016	15.52	15.65	15.37	15.45
1164	NYSE	NMS	Mon, Feb 22, 2016	15.57	15.57	15.48	15.52
1163	NYSE	NMS	Fri, Feb 19, 2016	15.45	15.45	15.29	15.29
1162	NYSE	NMS	Thu, Feb 18, 2016	15.29	15.30	15.23	15.28
1161	NYSE	NMS	Wed, Feb 17, 2016	15.33	15.44	15.28	15.29
1160	NYSE	NMS	Tue, Feb 16, 2016	15.76	15.78	15.39	15.39
1159	NYSE	NMS	Fri, Feb 12, 2016	15.74	15.75	15.63	15.68
1158	NYSE	NMS	Thu, Feb 11, 2016	15.59	15.75	15.59	15.70
1157	NYSE	NMS	Wed, Feb 10, 2016	15.67	15.69	15.45	15.69
1156	NYSE	NMS	Tue, Feb 9, 2016	15.20	15.70	15.20	15.60
1155	NYSE	NMS	Mon, Feb 8, 2016	15.09	15.21	14.99	15.21
1154	NYSE	NMS	Fri, Feb 5, 2016	15.12	15.12	14.99	15.04
1153	NYSE	NMS	Thu, Feb 4, 2016	15.04	15.19	15.04	15.07
1152	NYSE	NMS	Wed, Feb 3, 2016	14.94	15.25	14.90	15.07
1151	NYSE	NMS	Tue, Feb 2, 2016	14.89	14.98	14.83	14.89
1150	NYSE	NMS	Mon, Feb 1, 2016	14.71	14.93	14.71	14.84
1149	NYSE	NMS	Fri, Jan 29, 2016	14.78	14.87	14.72	14.81
1148	NYSE	NMS	Thu, Jan 28, 2016	14.85	14.85	14.72	14.72
1147	NYSE	NMS	Wed, Jan 27, 2016	14.71	14.77	14.69	14.74
1146	NYSE	NMS	Tue, Jan 26, 2016	14.70	14.73	14.67	14.72
1145	NYSE	NMS	Mon, Jan 25, 2016	14.65	14.65	14.59	14.64
1144	NYSE	NMS	Fri, Jan 22, 2016	14.54	14.69	14.54	14.58
1143	NYSE	NMS	Thu, Jan 21, 2016	14.61	14.65	14.58	14.65
1142	NYSE	NMS	Wed, Jan 20, 2016	14.54	14.65	14.51	14.63
1141	NYSE	NMS	Tue, Jan 19, 2016	14.63	14.64	14.52	14.60
1140	NYSE	NMS	Fri, Jan 15, 2016	14.51	14.57	14.51	14.56
1139	NYSE	NMS	Thu, Jan 14, 2016	14.64	14.72	14.48	14.55
1138	NYSE	NMS	Wed, Jan 13, 2016	14.60	14.61	14.52	14.59
1137	NYSE	NMS	Tue, Jan 12, 2016	14.75	14.75	14.63	14.63
1136	NYSE	NMS	Mon, Jan 11, 2016	14.82	14.82	14.65	14.74
1135	NYSE	NMS	Fri, Jan 8, 2016	14.73	14.73	14.70	14.72
1134	NYSE	NMS	Thu, Jan 7, 2016	14.67	14.69	14.58	14.68
1133	NYSE	NMS	Wed, Jan 6, 2016	14.64	14.75	14.58	14.61
1132	NYSE	NMS	Tue, Jan 5, 2016	14.59	14.73	14.57	14.59
1131	NYSE	NMS	Mon, Jan 4, 2016	14.62	14.62	14.54	14.54
1130	NYSE	NMS	Thu, Dec 31, 2015	14.64	14.65	14.56	14.59
1129	NYSE	NMS	Wed, Dec 30, 2015	14.61	14.61	14.53	14.53
1128	NYSE	NMS	Tue, Dec 29, 2015	14.48	14.56	14.48	14.53
1127	NYSE	NMS	Mon, Dec 28, 2015	14.54	14.63	14.49	14.56
1126	NYSE	NMS	Thu, Dec 24, 2015	14.41	14.67	14.40	14.53
1125	NYSE	NMS	Wed, Dec 23, 2015	14.49	14.55	14.37	14.41
1124	NYSE	NMS	Tue, Dec 22, 2015	14.43	14.49	14.43	14.46
1123	NYSE	NMS	Mon, Dec 21, 2015	14.33	14.49	14.32	14.39
1122	NYSE	NMS	Fri, Dec 18, 2015	14.40	14.41	14.28	14.35
1121	NYSE	NMS	Thu, Dec 17, 2015	14.28	14.48	14.28	14.34
1120	NYSE	NMS	Wed, Dec 16, 2015	14.45	14.45	14.33	14.34
1119	NYSE	NMS	Tue, Dec 15, 2015	14.34	14.35	14.25	14.25
1118	NYSE	NMS	Mon, Dec 14, 2015	14.38	14.38	14.25	14.25
1117	NYSE	NMS	Fri, Dec 11, 2015	14.38	14.47	14.35	14.40
1116	NYSE	NMS	Thu, Dec 10, 2015	14.46	14.50	14.43	14.45
1115	NYSE	NMS	Wed, Dec 9, 2015	14.50	14.67	14.46	14.46
1114	NYSE	NMS	Tue, Dec 8, 2015	14.65	14.79	14.57	14.62
1113	NYSE	NMS	Mon, Dec 7, 2015	14.43	14.66	14.43	14.61
1112	NYSE	NMS	Fri, Dec 4, 2015	14.37	14.43	14.37	14.42
1111	NYSE	NMS	Thu, Dec 3, 2015	14.50	14.51	14.42	14.45
1110	NYSE	NMS	Wed, Dec 2, 2015	14.62	14.62	14.45	14.51
1109	NYSE	NMS	Tue, Dec 1, 2015	14.63	14.63	14.51	14.52
1108	NYSE	NMS	Mon, Nov 30, 2015	14.52	14.52	14.47	14.50
1107	NYSE	NMS	Fri, Nov 27, 2015	14.38	14.38	14.38	14.38
1106	NYSE	NMS	Wed, Nov 25, 2015	14.46	14.47	14.41	14.45
1105	NYSE	NMS	Tue, Nov 24, 2015	14.39	14.54	14.39	14.44
1104	NYSE	NMS	Mon, Nov 23, 2015	14.38	14.39	14.38	14.38
1103	NYSE	NMS	Fri, Nov 20, 2015	14.41	14.43	14.32	14.40
1102	NYSE	NMS	Thu, Nov 19, 2015	14.43	14.43	14.40	14.40
1101	NYSE	NMS	Wed, Nov 18, 2015	14.38	14.43	14.38	14.43
1100	NYSE	NMS	Tue, Nov 17, 2015	14.28	14.41	14.28	14.39
1099	NYSE	NMS	Mon, Nov 16, 2015	14.44	14.44	14.37	14.41
1098	NYSE	NMS	Fri, Nov 13, 2015	14.35	14.40	14.35	14.40
1097	NYSE	NMS	Thu, Nov 12, 2015	14.40	14.43	14.26	14.26
1096	NYSE	NMS	Wed, Nov 11, 2015	14.41	14.41	14.25	14.37
1095	NYSE	NMS	Tue, Nov 10, 2015	14.40	14.45	14.40	14.40
1094	NYSE	NMS	Mon, Nov 9, 2015	14.46	14.46	14.38	14.43
1093	NYSE	NMS	Fri, Nov 6, 2015	14.51	14.51	14.43	14.50
1092	NYSE	NMS	Thu, Nov 5, 2015	14.51	14.54	14.51	14.51
1091	NYSE	NMS	Wed, Nov 4, 2015	14.48	14.54	14.47	14.52
1090	NYSE	NMS	Tue, Nov 3, 2015	14.54	14.57	14.50	14.57
1089	NYSE	NMS	Mon, Nov 2, 2015	14.60	14.60	14.48	14.48
1088	NYSE	NMS	Fri, Oct 30, 2015	14.39	14.71	14.36	14.54
1087	NYSE	NMS	Thu, Oct 29, 2015	14.47	14.54	14.25	14.34
1086	NYSE	NMS	Wed, Oct 28, 2015	14.46	14.54	14.44	14.45
1085	NYSE	NMS	Tue, Oct 27, 2015	14.64	14.64	14.44	14.46
1084	NYSE	NMS	Mon, Oct 26, 2015	14.58	14.62	14.57	14.60
1083	NYSE	NMS	Fri, Oct 23, 2015	14.49	14.59	14.49	14.59
1082	NYSE	NMS	Thu, Oct 22, 2015	14.52	14.52	14.47	14.51
1081	NYSE	NMS	Wed, Oct 21, 2015	14.54	14.59	14.48	14.52
1080	NYSE	NMS	Tue, Oct 20, 2015	14.61	14.63	14.47	14.47
1079	NYSE	NMS	Mon, Oct 19, 2015	14.76	14.76	14.61	14.64
1078	NYSE	NMS	Fri, Oct 16, 2015	14.64	14.80	14.64	14.66
1077	NYSE	NMS	Thu, Oct 15, 2015	14.53	14.62	14.53	14.59
1076	NYSE	NMS	Wed, Oct 14, 2015	14.49	14.55	14.48	14.50
1075	NYSE	NMS	Tue, Oct 13, 2015	14.52	14.58	14.49	14.49
1074	NYSE	NMS	Mon, Oct 12, 2015	14.79	14.79	14.79	14.79
1073	NYSE	NMS	Fri, Oct 9, 2015	14.58	14.71	14.58	14.58
1072	NYSE	NMS	Thu, Oct 8, 2015	14.60	14.62	14.56	14.56
1071	NYSE	NMS	Wed, Oct 7, 2015	14.64	14.67	14.64	14.67
1070	NYSE	NMS	Tue, Oct 6, 2015	14.56	14.56	14.56	14.56
1069	NYSE	NMS	Mon, Oct 5, 2015	14.56	14.62	14.56	14.56
1068	NYSE	NMS	Fri, Oct 2, 2015	14.64	14.75	14.62	14.62
1067	NYSE	NMS	Thu, Oct 1, 2015	14.65	14.65	14.60	14.60
1066	NYSE	NMS	Wed, Sep 30, 2015	14.56	14.60	14.55	14.55
1065	NYSE	NMS	Tue, Sep 29, 2015	14.57	14.59	14.55	14.56
1064	NYSE	NMS	Mon, Sep 28, 2015	14.64	14.64	14.59	14.61
1063	NYSE	NMS	Fri, Sep 25, 2015	14.56	14.71	14.55	14.69
1062	NYSE	NMS	Thu, Sep 24, 2015	14.56	14.56	14.56	14.56
1061	NYSE	NMS	Wed, Sep 23, 2015	14.65	14.65	14.55	14.55
1060	NYSE	NMS	Tue, Sep 22, 2015	14.64	14.64	14.60	14.63
1059	NYSE	NMS	Mon, Sep 21, 2015	14.55	14.68	14.54	14.55
1058	NYSE	NMS	Thu, Sep 17, 2015	14.60	14.60	14.55	14.60
1057	NYSE	NMS	Wed, Sep 16, 2015	14.54	14.61	14.53	14.61
1056	NYSE	NMS	Tue, Sep 15, 2015	14.50	14.50	14.50	14.50
1055	NYSE	NMS	Mon, Sep 14, 2015	14.50	14.53	14.50	14.53
1054	NYSE	NMS	Fri, Sep 11, 2015	14.51	14.53	14.50	14.51
1053	NYSE	NMS	Thu, Sep 10, 2015	14.56	14.58	14.45	14.45
1052	NYSE	NMS	Wed, Sep 9, 2015	14.48	14.58	14.47	14.57
1051	NYSE	NMS	Tue, Sep 8, 2015	14.52	14.53	14.47	14.52
1050	NYSE	NMS	Fri, Sep 4, 2015	14.39	14.42	14.39	14.40
1049	NYSE	NMS	Thu, Sep 3, 2015	14.39	14.46	14.38	14.38
1048	NYSE	NMS	Wed, Sep 2, 2015	14.39	14.45	14.39	14.41
1047	NYSE	NMS	Tue, Sep 1, 2015	14.59	14.60	14.38	14.38
1046	NYSE	NMS	Mon, Aug 31, 2015	14.51	14.61	14.50	14.50
1045	NYSE	NMS	Fri, Aug 28, 2015	14.52	14.66	14.50	14.55
1044	NYSE	NMS	Thu, Aug 27, 2015	14.50	14.61	14.50	14.58
1043	NYSE	NMS	Wed, Aug 26, 2015	14.39	14.61	14.38	14.49
1042	NYSE	NMS	Tue, Aug 25, 2015	14.75	14.75	14.35	14.43
1041	NYSE	NMS	Mon, Aug 24, 2015	14.68	14.69	14.28	14.40
1040	NYSE	NMS	Fri, Aug 21, 2015	14.70	14.71	14.70	14.71
1039	NYSE	NMS	Thu, Aug 20, 2015	14.85	14.85	14.75	14.75
1038	NYSE	NMS	Wed, Aug 19, 2015	14.85	14.88	14.85	14.85
1037	NYSE	NMS	Tue, Aug 18, 2015	14.90	14.95	14.74	14.85
1036	NYSE	NMS	Mon, Aug 17, 2015	14.84	14.88	14.83	14.88
1035	NYSE	NMS	Fri, Aug 14, 2015	14.82	14.88	14.66	14.82
1034	NYSE	NMS	Thu, Aug 13, 2015	14.85	14.85	14.56	14.62
1033	NYSE	NMS	Wed, Aug 12, 2015	14.53	14.77	14.53	14.76
1032	NYSE	NMS	Tue, Aug 11, 2015	14.55	14.71	14.49	14.67
1031	NYSE	NMS	Mon, Aug 10, 2015	14.67	14.74	14.67	14.67
1030	NYSE	NMS	Fri, Aug 7, 2015	14.70	14.75	14.65	14.69
1029	NYSE	NMS	Thu, Aug 6, 2015	14.43	14.60	14.43	14.56
1028	NYSE	NMS	Wed, Aug 5, 2015	14.52	14.52	14.37	14.37
1027	NYSE	NMS	Tue, Aug 4, 2015	14.40	14.57	14.36	14.52
1026	NYSE	NMS	Mon, Aug 3, 2015	14.25	14.40	14.25	14.28
1025	NYSE	NMS	Fri, Jul 31, 2015	14.34	14.35	14.33	14.34
1024	NYSE	NMS	Thu, Jul 30, 2015	14.29	14.38	14.22	14.33
1023	NYSE	NMS	Wed, Jul 29, 2015	14.30	14.31	14.24	14.25
1022	NYSE	NMS	Tue, Jul 28, 2015	14.33	14.34	14.23	14.32
1021	NYSE	NMS	Mon, Jul 27, 2015	14.25	14.32	14.25	14.31
1020	NYSE	NMS	Fri, Jul 24, 2015	14.29	14.29	14.27	14.27
1019	NYSE	NMS	Thu, Jul 23, 2015	14.10	14.27	14.10	14.27
1018	NYSE	NMS	Wed, Jul 22, 2015	14.15	14.16	14.08	14.10
1017	NYSE	NMS	Tue, Jul 21, 2015	14.25	14.25	14.15	14.17
1016	NYSE	NMS	Mon, Jul 20, 2015	14.29	14.29	14.24	14.25
1015	NYSE	NMS	Fri, Jul 17, 2015	14.24	14.25	14.23	14.24
1014	NYSE	NMS	Thu, Jul 16, 2015	14.27	14.40	14.26	14.26
1013	NYSE	NMS	Wed, Jul 15, 2015	14.28	14.31	14.20	14.28
1012	NYSE	NMS	Tue, Jul 14, 2015	14.35	14.35	14.27	14.30
1011	NYSE	NMS	Mon, Jul 13, 2015	14.51	14.54	14.28	14.29
1010	NYSE	NMS	Fri, Jul 10, 2015	14.45	14.45	14.36	14.38
1009	NYSE	NMS	Thu, Jul 9, 2015	14.60	14.60	14.38	14.38
1008	NYSE	NMS	Wed, Jul 8, 2015	14.39	14.39	14.38	14.38
1007	NYSE	NMS	Tue, Jul 7, 2015	14.40	14.41	14.36	14.37
1006	NYSE	NMS	Mon, Jul 6, 2015	14.28	14.37	14.28	14.37
1005	NYSE	NMS	Thu, Jul 2, 2015	14.31	14.32	14.24	14.24
1004	NYSE	NMS	Wed, Jul 1, 2015	14.25	14.25	14.13	14.19
1003	NYSE	NMS	Tue, Jun 30, 2015	14.14	14.24	14.14	14.20
1002	NYSE	NMS	Mon, Jun 29, 2015	14.25	14.25	14.20	14.20
1001	NYSE	NMS	Fri, Jun 26, 2015	14.26	14.26	14.20	14.26
1000	NYSE	NMS	Thu, Jun 25, 2015	14.23	14.28	14.20	14.25
999	NYSE	NMS	Wed, Jun 24, 2015	14.45	14.45	14.25	14.25
998	NYSE	NMS	Tue, Jun 23, 2015	14.45	14.45	14.33	14.34
997	NYSE	NMS	Mon, Jun 22, 2015	14.45	14.59	14.33	14.54
996	NYSE	NMS	Fri, Jun 19, 2015	14.37	14.47	14.35	14.40
995	NYSE	NMS	Thu, Jun 18, 2015	14.44	14.44	14.41	14.43
994	NYSE	NMS	Wed, Jun 17, 2015	14.40	14.49	14.21	14.40
993	NYSE	NMS	Tue, Jun 16, 2015	14.41	14.41	14.37	14.38
992	NYSE	NMS	Mon, Jun 15, 2015	14.37	14.39	14.29	14.34
991	NYSE	NMS	Fri, Jun 12, 2015	14.11	14.28	14.11	14.26
990	NYSE	NMS	Thu, Jun 11, 2015	14.22	14.27	14.11	14.15
989	NYSE	NMS	Wed, Jun 10, 2015	14.37	14.42	14.16	14.20
988	NYSE	NMS	Tue, Jun 9, 2015	14.60	14.60	14.36	14.36
987	NYSE	NMS	Mon, Jun 8, 2015	14.73	14.73	14.68	14.68
986	NYSE	NMS	Fri, Jun 5, 2015	14.78	14.78	14.73	14.73
985	NYSE	NMS	Thu, Jun 4, 2015	14.95	14.95	14.75	14.78
984	NYSE	NMS	Wed, Jun 3, 2015	14.94	15.01	14.93	14.94
983	NYSE	NMS	Tue, Jun 2, 2015	15.00	15.00	14.95	14.99
982	NYSE	NMS	Mon, Jun 1, 2015	15.00	15.00	14.93	14.93
981	NYSE	NMS	Fri, May 29, 2015	14.99	15.00	14.94	14.95
980	NYSE	NMS	Wed, May 27, 2015	15.01	15.07	15.00	15.00
979	NYSE	NMS	Tue, May 26, 2015	15.03	15.06	15.01	15.04
978	NYSE	NMS	Fri, May 22, 2015	15.10	15.10	15.06	15.06
977	NYSE	NMS	Thu, May 21, 2015	15.11	15.11	15.07	15.07
976	NYSE	NMS	Wed, May 20, 2015	15.10	15.10	15.07	15.10
975	NYSE	NMS	Tue, May 19, 2015	15.10	15.10	15.10	15.10
974	NYSE	NMS	Mon, May 18, 2015	15.12	15.12	15.05	15.12
973	NYSE	NMS	Thu, May 14, 2015	15.08	15.13	15.08	15.13
972	NYSE	NMS	Wed, May 13, 2015	15.12	15.12	15.06	15.09
971	NYSE	NMS	Tue, May 12, 2015	15.09	15.10	15.01	15.08
970	NYSE	NMS	Mon, May 11, 2015	15.10	15.10	15.02	15.08
969	NYSE	NMS	Fri, May 8, 2015	15.08	15.11	15.00	15.00
968	NYSE	NMS	Thu, May 7, 2015	15.01	15.05	14.92	15.00
967	NYSE	NMS	Wed, May 6, 2015	15.02	15.02	14.95	14.95
966	NYSE	NMS	Tue, May 5, 2015	15.19	15.19	15.02	15.02
965	NYSE	NMS	Mon, May 4, 2015	15.08	15.13	15.08	15.13
964	NYSE	NMS	Fri, May 1, 2015	15.22	15.22	15.10	15.21
963	NYSE	NMS	Tue, Apr 28, 2015	15.06	15.23	15.05	15.23
962	NYSE	NMS	Mon, Apr 27, 2015	15.13	15.14	15.02	15.14
961	NYSE	NMS	Fri, Apr 24, 2015	15.11	15.15	15.07	15.15
960	NYSE	NMS	Thu, Apr 23, 2015	15.04	15.11	15.04	15.10
959	NYSE	NMS	Wed, Apr 22, 2015	14.95	15.01	14.95	15.01
958	NYSE	NMS	Tue, Apr 21, 2015	14.92	14.92	14.87	14.90
957	NYSE	NMS	Mon, Apr 20, 2015	14.85	14.87	14.76	14.85
956	NYSE	NMS	Fri, Apr 17, 2015	14.79	14.85	14.75	14.82
955	NYSE	NMS	Thu, Apr 16, 2015	15.02	15.02	14.83	14.95
954	NYSE	NMS	Wed, Apr 15, 2015	15.09	15.09	14.99	15.02
953	NYSE	NMS	Tue, Apr 14, 2015	15.12	15.20	15.06	15.12
952	NYSE	NMS	Mon, Apr 13, 2015	15.14	15.16	15.10	15.11
951	NYSE	NMS	Fri, Apr 10, 2015	15.20	15.20	15.19	15.20
950	NYSE	NMS	Thu, Apr 9, 2015	15.33	15.34	15.25	15.30
949	NYSE	NMS	Wed, Apr 8, 2015	15.32	15.32	15.30	15.32
948	NYSE	NMS	Tue, Apr 7, 2015	15.34	15.34	15.23	15.25
947	NYSE	NMS	Mon, Apr 6, 2015	15.32	15.35	15.27	15.34
946	NYSE	NMS	Thu, Apr 2, 2015	15.37	15.46	15.32	15.32
945	NYSE	NMS	Wed, Apr 1, 2015	15.44	15.44	15.30	15.32
944	NYSE	NMS	Tue, Mar 31, 2015	15.35	15.38	15.32	15.38
943	NYSE	NMS	Mon, Mar 30, 2015	15.27	15.50	15.27	15.34
942	NYSE	NMS	Fri, Mar 27, 2015	15.30	15.33	15.30	15.33
941	NYSE	NMS	Thu, Mar 26, 2015	15.30	15.30	15.26	15.26
940	NYSE	NMS	Wed, Mar 25, 2015	15.28	15.28	15.28	15.28
939	NYSE	NMS	Tue, Mar 24, 2015	15.38	15.38	15.35	15.35
938	NYSE	NMS	Mon, Mar 23, 2015	15.44	15.44	15.28	15.28
937	NYSE	NMS	Fri, Mar 20, 2015	15.45	15.45	15.45	15.45
936	NYSE	NMS	Thu, Mar 19, 2015	15.36	15.36	15.30	15.30
935	NYSE	NMS	Wed, Mar 18, 2015	15.46	15.46	15.46	15.46
934	NYSE	NMS	Tue, Mar 17, 2015	15.25	15.28	15.17	15.28
933	NYSE	NMS	Mon, Mar 16, 2015	15.25	15.25	15.25	15.25
932	NYSE	NMS	Fri, Mar 13, 2015	15.36	15.36	15.25	15.31
931	NYSE	NMS	Thu, Mar 12, 2015	15.30	15.41	15.30	15.35
930	NYSE	NMS	Wed, Mar 11, 2015	15.19	15.33	15.19	15.27
929	NYSE	NMS	Tue, Mar 10, 2015	15.35	15.38	15.26	15.24
928	NYSE	NMS	Mon, Mar 9, 2015	15.40	15.41	15.34	15.34
927	NYSE	NMS	Fri, Mar 6, 2015	15.58	15.58	15.40	15.40
926	NYSE	NMS	Thu, Mar 5, 2015	15.58	15.58	15.48	15.51
925	NYSE	NMS	Wed, Mar 4, 2015	15.47	15.47	15.43	15.47
924	NYSE	NMS	Tue, Mar 3, 2015	15.45	15.47	15.42	15.47
923	NYSE	NMS	Mon, Mar 2, 2015	15.53	15.55	15.43	15.43
922	NYSE	NMS	Fri, Feb 27, 2015	15.40	15.42	15.30	15.42
921	NYSE	NMS	Thu, Feb 26, 2015	15.38	15.38	15.37	15.37
920	NYSE	NMS	Wed, Feb 25, 2015	15.35	15.41	15.29	15.33
919	NYSE	NMS	Tue, Feb 24, 2015	15.25	15.32	15.22	15.22
918	NYSE	NMS	Mon, Feb 23, 2015	15.03	15.25	15.03	15.25
917	NYSE	NMS	Fri, Feb 20, 2015	15.11	15.24	15.11	15.12
916	NYSE	NMS	Thu, Feb 19, 2015	15.15	15.15	15.06	15.12
915	NYSE	NMS	Wed, Feb 18, 2015	15.04	15.05	15.04	15.05
914	NYSE	NMS	Tue, Feb 17, 2015	15.29	15.29	15.08	15.08
913	NYSE	NMS	Fri, Feb 13, 2015	15.14	15.26	15.14	15.25
912	NYSE	NMS	Thu, Feb 12, 2015	15.30	15.30	15.18	15.25
911	NYSE	NMS	Wed, Feb 11, 2015	15.36	15.50	15.30	15.30
910	NYSE	NMS	Tue, Feb 10, 2015	15.43	15.47	15.39	15.39
909	NYSE	NMS	Mon, Feb 9, 2015	15.39	15.50	15.39	15.43
908	NYSE	NMS	Fri, Feb 6, 2015	15.40	15.45	15.30	15.30
907	NYSE	NMS	Thu, Feb 5, 2015	15.47	15.53	15.35	15.50
906	NYSE	NMS	Wed, Feb 4, 2015	15.28	15.34	15.19	15.33
905	NYSE	NMS	Tue, Feb 3, 2015	15.25	15.40	15.22	15.24
904	NYSE	NMS	Mon, Feb 2, 2015	15.45	15.47	15.32	15.32
903	NYSE	NMS	Fri, Jan 30, 2015	15.26	15.38	15.26	15.38
902	NYSE	NMS	Thu, Jan 29, 2015	15.32	15.32	15.32	15.32
901	NYSE	NMS	Wed, Jan 28, 2015	15.27	15.36	15.22	15.28
900	NYSE	NMS	Tue, Jan 27, 2015	15.23	15.27	15.15	15.27
899	NYSE	NMS	Mon, Jan 26, 2015	15.16	15.29	15.14	15.23
898	NYSE	NMS	Fri, Jan 23, 2015	15.13	15.16	15.12	15.15
897	NYSE	NMS	Thu, Jan 22, 2015	15.16	15.22	15.06	15.12
896	NYSE	NMS	Wed, Jan 21, 2015	15.20	15.23	15.16	15.16
895	NYSE	NMS	Tue, Jan 20, 2015	15.05	15.20	15.05	15.16
894	NYSE	NMS	Fri, Jan 16, 2015	15.05	15.09	15.04	15.08
893	NYSE	NMS	Thu, Jan 15, 2015	15.05	15.08	15.05	15.08
892	NYSE	NMS	Wed, Jan 14, 2015	15.04	15.08	15.01	15.01
891	NYSE	NMS	Tue, Jan 13, 2015	14.94	15.05	14.94	15.05
890	NYSE	NMS	Mon, Jan 12, 2015	15.00	15.10	14.95	15.08
889	NYSE	NMS	Fri, Jan 9, 2015	14.95	15.03	14.92	15.00
888	NYSE	NMS	Thu, Jan 8, 2015	14.95	15.01	14.90	14.93
887	NYSE	NMS	Wed, Jan 7, 2015	14.72	14.99	14.71	14.91
886	NYSE	NMS	Tue, Jan 6, 2015	14.65	14.77	14.60	14.77
885	NYSE	NMS	Mon, Jan 5, 2015	14.56	14.60	14.56	14.60
884	NYSE	NMS	Fri, Jan 2, 2015	14.44	14.52	14.33	14.52
883	NYSE	NMS	Wed, Dec 31, 2014	14.47	14.47	14.22	14.36
882	NYSE	NMS	Tue, Dec 30, 2014	14.38	14.51	14.21	14.36
881	NYSE	NMS	Mon, Dec 29, 2014	14.42	14.42	14.16	14.40
880	NYSE	NMS	Fri, Dec 26, 2014	14.57	14.57	14.32	14.39
879	NYSE	NMS	Wed, Dec 24, 2014	14.42	14.47	14.41	14.47
878	NYSE	NMS	Tue, Dec 23, 2014	14.54	14.65	14.43	14.44
877	NYSE	NMS	Mon, Dec 22, 2014	14.65	14.65	14.21	14.44
876	NYSE	NMS	Fri, Dec 19, 2014	14.52	14.66	14.51	14.66
875	NYSE	NMS	Thu, Dec 18, 2014	14.55	14.84	14.52	14.64
874	NYSE	NMS	Wed, Dec 17, 2014	14.71	14.78	14.70	14.72
873	NYSE	NMS	Tue, Dec 16, 2014	14.79	14.86	14.77	14.82
872	NYSE	NMS	Mon, Dec 15, 2014	14.93	14.93	14.70	14.77
871	NYSE	NMS	Fri, Dec 12, 2014	14.91	14.91	14.74	14.89
870	NYSE	NMS	Thu, Dec 11, 2014	14.85	14.93	14.74	14.93
869	NYSE	NMS	Wed, Dec 10, 2014	15.06	15.06	14.91	14.93
868	NYSE	NMS	Tue, Dec 9, 2014	14.93	15.09	14.90	15.03
867	NYSE	NMS	Mon, Dec 8, 2014	14.93	14.96	14.83	14.83
866	NYSE	NMS	Fri, Dec 5, 2014	15.02	15.02	14.72	14.88
865	NYSE	NMS	Thu, Dec 4, 2014	15.04	15.04	14.87	14.95
864	NYSE	NMS	Wed, Dec 3, 2014	15.04	15.06	15.04	15.06
863	NYSE	NMS	Tue, Dec 2, 2014	14.79	14.91	14.76	14.91
862	NYSE	NMS	Mon, Dec 1, 2014	14.93	14.93	14.79	14.79
861	NYSE	NMS	Fri, Nov 28, 2014	14.87	14.89	14.87	14.89
860	NYSE	NMS	Wed, Nov 26, 2014	14.72	14.86	14.72	14.86
859	NYSE	NMS	Tue, Nov 25, 2014	14.65	14.74	14.61	14.72
858	NYSE	NMS	Mon, Nov 24, 2014	14.66	14.66	14.57	14.65
857	NYSE	NMS	Fri, Nov 21, 2014	14.57	14.66	14.48	14.56
856	NYSE	NMS	Thu, Nov 20, 2014	14.95	15.33	14.37	14.45
855	NYSE	NMS	Wed, Nov 19, 2014	15.08	15.08	14.80	14.85
854	NYSE	NMS	Tue, Nov 18, 2014	14.91	15.10	14.80	14.94
853	NYSE	NMS	Fri, Nov 14, 2014	15.08	15.10	14.91	15.10
852	NYSE	NMS	Wed, Nov 12, 2014	15.23	15.30	15.00	15.04
851	NYSE	NMS	Tue, Nov 11, 2014	15.23	15.29	15.20	15.20
850	NYSE	NMS	Mon, Nov 10, 2014	15.32	15.33	15.24	15.33
849	NYSE	NMS	Fri, Nov 7, 2014	15.15	15.35	15.15	15.30
848	NYSE	NMS	Thu, Nov 6, 2014	14.53	15.50	14.53	15.47
847	NYSE	NMS	Wed, Nov 5, 2014	14.72	15.04	14.62	14.85
846	NYSE	NMS	Tue, Nov 4, 2014	14.72	14.89	14.68	14.72
845	NYSE	NMS	Mon, Nov 3, 2014	14.64	14.92	14.64	14.73
844	NYSE	NMS	Fri, Oct 31, 2014	14.59	14.80	14.50	14.63
843	NYSE	NMS	Thu, Oct 30, 2014	14.64	14.76	14.64	14.75
842	NYSE	NMS	Wed, Oct 29, 2014	14.89	15.10	14.62	14.78
841	NYSE	NMS	Tue, Oct 28, 2014	14.75	15.02	14.70	14.86
840	NYSE	NMS	Mon, Oct 27, 2014	14.69	14.69	14.40	14.56
839	NYSE	NMS	Fri, Oct 24, 2014	14.55	14.55	14.40	14.40
838	NYSE	NMS	Thu, Oct 23, 2014	14.51	14.51	14.31	14.37
837	NYSE	NMS	Wed, Oct 22, 2014	14.70	14.70	14.27	14.57
836	NYSE	NMS	Tue, Oct 21, 2014	14.76	14.80	14.65	14.76
835	NYSE	NMS	Mon, Oct 20, 2014	14.80	14.90	14.75	14.76
834	NYSE	NMS	Fri, Oct 17, 2014	15.20	15.20	15.00	15.00
833	NYSE	NMS	Fri, Oct 3, 2014	15.63	15.83	15.61	15.83
832	NYSE	NMS	Thu, Oct 2, 2014	15.50	15.69	15.36	15.45
831	NYSE	NMS	Wed, Oct 1, 2014	15.51	15.51	15.38	15.50
830	NYSE	NMS	Tue, Sep 30, 2014	15.45	15.52	15.40	15.52
829	NYSE	NMS	Mon, Sep 29, 2014	15.36	15.41	15.36	15.40
828	NYSE	NMS	Fri, Sep 26, 2014	15.40	15.40	15.29	15.35
827	NYSE	NMS	Thu, Sep 25, 2014	15.42	15.42	15.29	15.40
826	NYSE	NMS	Wed, Sep 24, 2014	15.47	15.49	15.45	15.45
825	NYSE	NMS	Tue, Sep 23, 2014	15.48	15.49	15.40	15.49
824	NYSE	NMS	Mon, Sep 22, 2014	15.44	15.47	15.44	15.47
823	NYSE	NMS	Fri, Sep 19, 2014	15.45	15.49	15.40	15.49
822	NYSE	NMS	Thu, Sep 18, 2014	15.50	15.50	15.36	15.47
821	NYSE	NMS	Wed, Sep 17, 2014	15.48	15.48	15.35	15.43
820	NYSE	NMS	Tue, Sep 16, 2014	15.53	15.53	15.32	15.38
819	NYSE	NMS	Mon, Sep 15, 2014	15.57	15.60	15.47	15.52
818	NYSE	NMS	Fri, Sep 12, 2014	15.59	15.59	15.51	15.54
817	NYSE	NMS	Thu, Sep 11, 2014	15.57	15.57	15.57	15.57
816	NYSE	NMS	Wed, Sep 10, 2014	15.64	15.66	15.62	15.62
815	NYSE	NMS	Tue, Sep 9, 2014	15.60	15.62	15.60	15.62
814	NYSE	NMS	Mon, Sep 8, 2014	15.59	15.59	15.51	15.51
813	NYSE	NMS	Fri, Sep 5, 2014	15.52	15.68	15.52	15.52
812	NYSE	NMS	Thu, Sep 4, 2014	15.52	15.60	15.52	15.52
811	NYSE	NMS	Wed, Sep 3, 2014	15.68	15.68	15.55	15.55
810	NYSE	NMS	Tue, Sep 2, 2014	15.62	15.62	15.55	15.55
809	NYSE	NMS	Fri, Aug 29, 2014	15.77	15.77	15.51	15.72
808	NYSE	NMS	Thu, Aug 28, 2014	15.59	15.59	15.50	15.50
807	NYSE	NMS	Wed, Aug 27, 2014	15.46	15.57	15.46	15.49
806	NYSE	NMS	Tue, Aug 26, 2014	15.48	15.49	15.48	15.49
805	NYSE	NMS	Mon, Aug 25, 2014	15.48	15.50	15.40	15.40
804	NYSE	NMS	Fri, Aug 22, 2014	15.36	15.49	15.36	15.40
803	NYSE	NMS	Thu, Aug 21, 2014	15.48	15.49	15.33	15.40
802	NYSE	NMS	Wed, Aug 20, 2014	15.49	15.49	15.38	15.38
801	NYSE	NMS	Tue, Aug 19, 2014	15.33	15.42	15.33	15.42
800	NYSE	NMS	Mon, Aug 18, 2014	15.36	15.39	15.36	15.38
799	NYSE	NMS	Fri, Aug 15, 2014	15.50	15.50	15.40	15.41
798	NYSE	NMS	Thu, Aug 14, 2014	15.47	15.47	15.40	15.44
797	NYSE	NMS	Wed, Aug 13, 2014	15.49	15.56	15.47	15.55
796	NYSE	NMS	Tue, Aug 12, 2014	15.60	15.60	15.60	15.60
795	NYSE	NMS	Mon, Aug 11, 2014	15.51	15.51	15.46	15.47
794	NYSE	NMS	Thu, Aug 7, 2014	15.47	15.52	15.46	15.46
793	NYSE	NMS	Wed, Aug 6, 2014	15.50	15.61	15.45	15.51
792	NYSE	NMS	Tue, Aug 5, 2014	15.70	15.70	15.50	15.50
791	NYSE	NMS	Mon, Aug 4, 2014	15.72	15.72	15.55	15.60
790	NYSE	NMS	Fri, Aug 1, 2014	16.04	16.04	15.54	15.75
789	NYSE	NMS	Thu, Jul 31, 2014	16.25	16.25	16.07	16.07
788	NYSE	NMS	Wed, Jul 30, 2014	16.35	16.35	16.24	16.24
787	NYSE	NMS	Tue, Jul 29, 2014	16.35	16.35	16.25	16.26
786	NYSE	NMS	Mon, Jul 28, 2014	16.41	16.41	16.32	16.32
785	NYSE	NMS	Fri, Jul 25, 2014	16.78	16.78	16.43	16.45
784	NYSE	NMS	Thu, Jul 24, 2014	16.63	16.80	16.63	16.80
783	NYSE	NMS	Wed, Jul 23, 2014	16.40	16.40	16.40	16.40
782	NYSE	NMS	Tue, Jul 22, 2014	16.45	16.45	16.35	16.39
781	NYSE	NMS	Mon, Jul 21, 2014	16.55	16.55	16.45	16.52
780	NYSE	NMS	Fri, Jul 18, 2014	16.59	16.59	16.50	16.53
779	NYSE	NMS	Thu, Jul 17, 2014	16.80	16.80	16.64	16.64
778	NYSE	NMS	Wed, Jul 16, 2014	16.80	16.80	16.64	16.79
777	NYSE	NMS	Tue, Jul 15, 2014	16.68	16.76	16.68	16.75
776	NYSE	NMS	Mon, Jul 14, 2014	16.45	16.73	16.45	16.64
775	NYSE	NMS	Fri, Jul 11, 2014	16.56	16.70	16.54	16.60
774	NYSE	NMS	Thu, Jul 10, 2014	16.33	16.61	16.33	16.61
773	NYSE	NMS	Wed, Jul 9, 2014	16.59	16.59	16.59	16.59
772	NYSE	NMS	Tue, Jul 8, 2014	16.76	16.78	16.65	16.68
771	NYSE	NMS	Mon, Jul 7, 2014	17.00	17.00	16.39	16.74
770	NYSE	NMS	Thu, Jul 3, 2014	16.70	16.70	16.70	16.70
769	NYSE	NMS	Wed, Jul 2, 2014	16.69	17.00	16.60	16.68
768	NYSE	NMS	Tue, Jul 1, 2014	16.60	16.60	16.57	16.59
767	NYSE	NMS	Mon, Jun 30, 2014	16.51	16.65	16.48	16.48
766	NYSE	NMS	Fri, Jun 27, 2014	16.62	16.62	16.50	16.54
765	NYSE	NMS	Thu, Jun 26, 2014	16.50	16.62	16.50	16.55
764	NYSE	NMS	Wed, Jun 25, 2014	16.49	16.54	16.49	16.54
763	NYSE	NMS	Tue, Jun 24, 2014	16.99	17.00	16.47	16.47
762	NYSE	NMS	Mon, Jun 23, 2014	16.80	16.80	16.78	16.78
761	NYSE	NMS	Fri, Jun 20, 2014	16.80	16.80	16.80	16.80
760	NYSE	NMS	Thu, Jun 19, 2014	17.12	17.12	16.88	17.02
759	NYSE	NMS	Wed, Jun 18, 2014	16.80	17.10	16.78	16.78
758	NYSE	NMS	Tue, Jun 17, 2014	16.80	16.80	16.71	16.79
757	NYSE	NMS	Mon, Jun 16, 2014	16.74	16.75	16.74	16.75
756	NYSE	NMS	Fri, Jun 13, 2014	16.60	16.74	16.60	16.70
755	NYSE	NMS	Thu, Jun 12, 2014	16.90	16.90	16.75	16.75
754	NYSE	NMS	Wed, Jun 11, 2014	16.55	16.55	16.55	16.55
753	NYSE	NMS	Tue, Jun 10, 2014	17.00	17.00	16.95	16.95
752	NYSE	NMS	Mon, Jun 9, 2014	17.04	17.05	16.99	17.00
751	NYSE	NMS	Fri, Jun 6, 2014	17.10	17.11	17.10	17.11
750	NYSE	NMS	Thu, Jun 5, 2014	16.61	16.90	16.61	16.90
749	NYSE	NMS	Tue, Jun 3, 2014	17.13	17.16	17.00	17.00
748	NYSE	NMS	Mon, Jun 2, 2014	17.14	17.14	16.82	16.82
747	NYSE	NMS	Fri, May 30, 2014	16.71	17.07	16.69	17.07
746	NYSE	NMS	Thu, May 29, 2014	16.69	16.70	16.68	16.68
745	NYSE	NMS	Wed, May 28, 2014	16.54	16.54	16.54	16.54
744	NYSE	NMS	Tue, May 27, 2014	16.71	16.71	16.56	16.59
743	NYSE	NMS	Fri, May 23, 2014	16.69	16.70	16.69	16.70
742	NYSE	NMS	Thu, May 22, 2014	16.73	16.73	16.68	16.68
741	NYSE	NMS	Wed, May 21, 2014	16.86	16.86	16.59	16.61
740	NYSE	NMS	Tue, May 20, 2014	16.65	16.69	16.57	16.69
739	NYSE	NMS	Mon, May 19, 2014	16.78	16.80	16.76	16.76
738	NYSE	NMS	Fri, May 16, 2014	16.78	16.79	16.78	16.79
737	NYSE	NMS	Thu, May 15, 2014	16.77	16.79	16.64	16.73
736	NYSE	NMS	Wed, May 14, 2014	16.96	16.96	16.75	16.77
735	NYSE	NMS	Tue, May 13, 2014	17.03	17.05	17.03	17.03
734	NYSE	NMS	Thu, May 8, 2014	17.00	17.03	17.00	17.03
733	NYSE	NMS	Wed, May 7, 2014	17.01	17.02	16.96	17.02
732	NYSE	NMS	Tue, May 6, 2014	16.98	17.04	16.98	17.04
731	NYSE	NMS	Mon, May 5, 2014	17.28	17.28	16.98	16.98
730	NYSE	NMS	Fri, May 2, 2014	17.28	17.28	17.28	17.28
729	NYSE	NMS	Thu, May 1, 2014	16.98	17.28	16.93	17.28
728	NYSE	NMS	Wed, Apr 30, 2014	16.93	16.93	16.90	16.93
727	NYSE	NMS	Tue, Apr 29, 2014	16.89	16.93	16.69	16.93
726	NYSE	NMS	Mon, Apr 28, 2014	16.91	16.92	16.67	16.69
725	NYSE	NMS	Fri, Apr 25, 2014	16.93	16.93	16.80	16.87
724	NYSE	NMS	Thu, Apr 24, 2014	16.89	16.92	16.89	16.92
723	NYSE	NMS	Wed, Apr 23, 2014	16.84	16.93	16.80	16.93
722	NYSE	NMS	Tue, Apr 22, 2014	16.68	16.72	16.54	16.72
721	NYSE	NMS	Mon, Apr 21, 2014	16.51	16.61	16.51	16.60
720	NYSE	NMS	Thu, Apr 17, 2014	16.51	16.51	16.44	16.45
719	NYSE	NMS	Wed, Apr 16, 2014	16.51	16.51	16.21	16.40
718	NYSE	NMS	Tue, Apr 15, 2014	16.16	16.40	16.13	16.39
717	NYSE	NMS	Mon, Apr 14, 2014	16.49	16.49	16.35	16.35
716	NYSE	NMS	Fri, Apr 11, 2014	16.65	16.65	16.41	16.41
715	NYSE	NMS	Thu, Apr 10, 2014	16.56	16.64	16.49	16.49
714	NYSE	NMS	Wed, Apr 9, 2014	16.61	16.72	16.61	16.67
713	NYSE	NMS	Tue, Apr 8, 2014	16.69	16.69	16.59	16.59
712	NYSE	NMS	Mon, Apr 7, 2014	16.66	16.66	16.52	16.54
711	NYSE	NMS	Fri, Apr 4, 2014	16.50	16.86	16.49	16.56
710	NYSE	NMS	Thu, Apr 3, 2014	16.80	16.80	16.75	16.75
709	NYSE	NMS	Wed, Apr 2, 2014	16.73	16.73	16.53	16.65
708	NYSE	NMS	Tue, Apr 1, 2014	16.79	16.86	16.47	16.67
707	NYSE	NMS	Mon, Mar 31, 2014	16.92	17.17	16.86	16.86
706	NYSE	NMS	Fri, Mar 28, 2014	17.25	17.25	16.99	17.00
705	NYSE	NMS	Thu, Mar 27, 2014	17.30	17.30	16.70	17.24
704	NYSE	NMS	Wed, Mar 26, 2014	17.06	17.30	17.06	17.30
703	NYSE	NMS	Tue, Mar 25, 2014	17.00	17.20	16.98	17.20
702	NYSE	NMS	Mon, Mar 24, 2014	17.00	17.00	16.91	16.91
701	NYSE	NMS	Fri, Mar 21, 2014	16.93	17.00	16.93	17.00
700	NYSE	NMS	Thu, Mar 20, 2014	17.00	17.02	17.00	17.00
699	NYSE	NMS	Wed, Mar 19, 2014	17.10	17.10	17.00	17.00
698	NYSE	NMS	Tue, Mar 18, 2014	17.17	17.19	17.00	17.09
697	NYSE	NMS	Mon, Mar 17, 2014	17.08	17.24	17.08	17.23
696	NYSE	NMS	Fri, Mar 14, 2014	17.70	17.70	17.00	17.09
695	NYSE	NMS	Thu, Mar 13, 2014	17.13	17.13	17.08	17.08
694	NYSE	NMS	Wed, Mar 12, 2014	17.13	17.13	17.13	17.13
693	NYSE	NMS	Tue, Mar 11, 2014	17.01	17.16	16.90	17.00
692	NYSE	NMS	Mon, Mar 10, 2014	17.16	17.24	17.05	17.12
691	NYSE	NMS	Fri, Mar 7, 2014	17.00	17.04	17.00	17.04
690	NYSE	NMS	Thu, Mar 6, 2014	17.25	17.25	17.02	17.04
689	NYSE	NMS	Wed, Mar 5, 2014	17.29	17.29	17.00	17.00
688	NYSE	NMS	Tue, Mar 4, 2014	16.88	16.98	16.88	16.92
687	NYSE	NMS	Mon, Mar 3, 2014	17.17	17.17	17.00	17.00
686	NYSE	NMS	Fri, Feb 28, 2014	16.71	17.38	16.57	17.11
685	NYSE	NMS	Thu, Feb 27, 2014	16.60	16.62	16.55	16.57
684	NYSE	NMS	Wed, Feb 26, 2014	16.60	16.65	16.55	16.55
683	NYSE	NMS	Tue, Feb 25, 2014	16.60	16.82	16.45	16.60
682	NYSE	NMS	Mon, Feb 24, 2014	16.52	16.52	16.48	16.52
681	NYSE	NMS	Fri, Feb 21, 2014	16.54	16.54	16.54	16.54
680	NYSE	NMS	Thu, Feb 20, 2014	16.69	16.69	16.47	16.47
679	NYSE	NMS	Wed, Feb 19, 2014	16.72	16.72	16.40	16.61
678	NYSE	NMS	Tue, Feb 18, 2014	16.15	16.87	16.01	16.34
677	NYSE	NMS	Fri, Feb 14, 2014	16.22	16.22	16.22	16.22
676	NYSE	NMS	Thu, Feb 13, 2014	16.20	16.22	16.14	16.14
675	NYSE	NMS	Wed, Feb 12, 2014	16.02	16.21	16.00	16.19
674	NYSE	NMS	Tue, Feb 11, 2014	16.23	16.23	16.00	16.10
673	NYSE	NMS	Mon, Feb 10, 2014	16.16	16.24	16.05	16.10
672	NYSE	NMS	Fri, Feb 7, 2014	16.03	16.15	16.03	16.15
671	NYSE	NMS	Thu, Feb 6, 2014	16.36	16.36	16.04	16.06
670	NYSE	NMS	Wed, Feb 5, 2014	15.94	16.58	15.94	16.50
669	NYSE	NMS	Tue, Feb 4, 2014	15.70	15.96	15.70	15.94
668	NYSE	NMS	Mon, Feb 3, 2014	15.60	15.75	15.60	15.75
667	NYSE	NMS	Fri, Jan 31, 2014	15.65	15.75	15.52	15.52
666	NYSE	NMS	Thu, Jan 30, 2014	15.60	15.64	15.46	15.62
665	NYSE	NMS	Wed, Jan 29, 2014	15.50	15.60	15.50	15.60
664	NYSE	NMS	Tue, Jan 28, 2014	15.58	15.58	15.50	15.51
663	NYSE	NMS	Mon, Jan 27, 2014	15.47	15.56	15.47	15.56
662	NYSE	NMS	Fri, Jan 24, 2014	15.54	15.60	15.44	15.45
661	NYSE	NMS	Thu, Jan 23, 2014	15.35	15.60	15.35	15.49
660	NYSE	NMS	Wed, Jan 22, 2014	15.44	15.44	15.30	15.41
659	NYSE	NMS	Tue, Jan 21, 2014	15.44	15.44	15.30	15.30
658	NYSE	NMS	Fri, Jan 17, 2014	15.30	15.44	15.30	15.39
657	NYSE	NMS	Thu, Jan 16, 2014	15.43	15.43	15.30	15.30
656	NYSE	NMS	Wed, Jan 15, 2014	15.21	15.35	15.19	15.35
655	NYSE	NMS	Tue, Jan 14, 2014	15.32	15.49	15.32	15.35
654	NYSE	NMS	Mon, Jan 13, 2014	15.18	15.40	15.00	15.40
653	NYSE	NMS	Fri, Jan 10, 2014	15.11	15.20	15.04	15.07
652	NYSE	NMS	Wed, Jan 8, 2014	14.96	14.99	14.94	14.94
651	NYSE	NMS	Tue, Jan 7, 2014	14.95	15.13	14.79	15.10
650	NYSE	NMS	Mon, Jan 6, 2014	14.63	14.93	14.63	14.93
649	NYSE	NMS	Fri, Jan 3, 2014	14.70	14.71	14.59	14.71
648	NYSE	NMS	Thu, Jan 2, 2014	14.78	14.80	14.60	14.70
647	NYSE	NMS	Tue, Dec 31, 2013	14.99	14.99	14.70	14.78
646	NYSE	NMS	Mon, Dec 30, 2013	14.81	15.08	14.68	15.07
645	NYSE	NMS	Fri, Dec 27, 2013	14.91	14.95	14.80	14.88
644	NYSE	NMS	Thu, Dec 26, 2013	14.90	14.95	14.90	14.94
643	NYSE	NMS	Tue, Dec 24, 2013	14.80	14.90	14.70	14.82
642	NYSE	NMS	Mon, Dec 23, 2013	14.94	14.96	14.73	14.95
641	NYSE	NMS	Fri, Dec 20, 2013	14.44	14.85	14.44	14.85
640	NYSE	NMS	Thu, Dec 19, 2013	14.61	14.61	14.39	14.61
639	NYSE	NMS	Wed, Dec 18, 2013	14.46	14.62	14.31	14.62
638	NYSE	NMS	Tue, Dec 17, 2013	14.28	14.35	14.17	14.35
637	NYSE	NMS	Mon, Dec 16, 2013	14.30	14.30	14.20	14.20
636	NYSE	NMS	Fri, Dec 13, 2013	14.19	14.36	14.10	14.20
635	NYSE	NMS	Thu, Dec 12, 2013	14.16	14.17	14.16	14.17
634	NYSE	NMS	Wed, Dec 11, 2013	13.92	14.16	13.92	14.13
633	NYSE	NMS	Tue, Dec 10, 2013	14.03	14.03	14.01	14.01
632	NYSE	NMS	Mon, Dec 9, 2013	14.02	14.09	13.95	14.01
631	NYSE	NMS	Fri, Dec 6, 2013	14.05	14.05	13.98	14.01
630	NYSE	NMS	Thu, Dec 5, 2013	14.17	14.22	14.02	14.08
629	NYSE	NMS	Wed, Dec 4, 2013	14.22	14.49	14.17	14.18
628	NYSE	NMS	Tue, Dec 3, 2013	14.27	14.27	14.19	14.22
627	NYSE	NMS	Mon, Dec 2, 2013	14.20	14.32	14.11	14.24
626	NYSE	NMS	Wed, Nov 27, 2013	14.16	14.27	14.16	14.19
625	NYSE	NMS	Tue, Nov 26, 2013	14.03	14.22	14.03	14.12
624	NYSE	NMS	Mon, Nov 25, 2013	14.29	14.29	14.15	14.16
623	NYSE	NMS	Fri, Nov 22, 2013	14.19	14.34	14.16	14.34
622	NYSE	NMS	Thu, Nov 21, 2013	14.16	14.37	14.03	14.30
621	NYSE	NMS	Wed, Nov 20, 2013	14.19	14.19	14.02	14.06
620	NYSE	NMS	Tue, Nov 19, 2013	14.11	14.23	14.11	14.12
619	NYSE	NMS	Mon, Nov 18, 2013	14.30	14.35	14.23	14.26
618	NYSE	NMS	Fri, Nov 15, 2013	14.21	14.44	14.21	14.29
617	NYSE	NMS	Thu, Nov 14, 2013	14.14	14.26	14.14	14.22
616	NYSE	NMS	Wed, Nov 13, 2013	14.14	14.24	14.14	14.22
615	NYSE	NMS	Tue, Nov 12, 2013	14.27	14.27	14.09	14.09
614	NYSE	NMS	Mon, Nov 11, 2013	14.37	14.37	14.13	14.24
613	NYSE	NMS	Fri, Nov 8, 2013	14.24	14.27	14.19	14.27
612	NYSE	NMS	Thu, Nov 7, 2013	14.39	14.39	14.25	14.38
611	NYSE	NMS	Wed, Nov 6, 2013	14.43	14.46	14.35	14.39
610	NYSE	NMS	Tue, Nov 5, 2013	14.54	14.54	14.34	14.34
609	NYSE	NMS	Mon, Nov 4, 2013	14.61	14.62	14.39	14.54
608	NYSE	NMS	Fri, Nov 1, 2013	14.70	14.88	14.44	14.55
607	NYSE	NMS	Thu, Oct 31, 2013	14.84	15.01	14.71	14.75
606	NYSE	NMS	Wed, Oct 30, 2013	14.99	14.99	14.80	14.92
605	NYSE	NMS	Tue, Oct 29, 2013	14.95	15.08	14.94	14.96
604	NYSE	NMS	Mon, Oct 28, 2013	14.99	15.00	14.92	14.94
603	NYSE	NMS	Fri, Oct 25, 2013	14.79	14.93	14.63	14.77
602	NYSE	NMS	Thu, Oct 24, 2013	14.90	14.94	14.72	14.81
601	NYSE	NMS	Wed, Oct 23, 2013	14.73	15.00	14.65	14.86
600	NYSE	NMS	Tue, Oct 22, 2013	14.95	14.95	14.58	14.86
599	NYSE	NMS	Mon, Oct 21, 2013	14.68	14.81	14.48	14.62
598	NYSE	NMS	Fri, Oct 18, 2013	14.79	14.82	14.67	14.67
597	NYSE	NMS	Thu, Oct 17, 2013	14.37	14.59	14.37	14.59
596	NYSE	NMS	Wed, Oct 16, 2013	14.35	14.42	14.24	14.27
595	NYSE	NMS	Tue, Oct 15, 2013	14.49	14.49	14.26	14.28
594	NYSE	NMS	Mon, Oct 14, 2013	14.49	14.49	14.40	14.47
593	NYSE	NMS	Fri, Oct 11, 2013	14.42	14.68	14.42	14.58
592	NYSE	NMS	Thu, Oct 10, 2013	14.78	14.78	14.60	14.60
591	NYSE	NMS	Wed, Oct 9, 2013	14.63	14.72	14.60	14.65
590	NYSE	NMS	Tue, Oct 8, 2013	14.56	14.60	14.55	14.60
589	NYSE	NMS	Mon, Oct 7, 2013	14.71	14.79	14.70	14.70
588	NYSE	NMS	Fri, Oct 4, 2013	14.72	14.75	14.70	14.70
587	NYSE	NMS	Thu, Oct 3, 2013	14.78	14.81	14.70	14.70
586	NYSE	NMS	Wed, Oct 2, 2013	14.77	14.90	14.71	14.71
585	NYSE	NMS	Tue, Oct 1, 2013	14.88	15.02	14.88	14.99
584	NYSE	NMS	Mon, Sep 30, 2013	14.67	15.02	14.56	15.02
583	NYSE	NMS	Fri, Sep 27, 2013	14.63	14.90	14.58	14.80
582	NYSE	NMS	Thu, Sep 26, 2013	14.55	14.71	14.55	14.56
581	NYSE	NMS	Wed, Sep 25, 2013	15.01	15.04	14.64	14.64
580	NYSE	NMS	Tue, Sep 24, 2013	14.80	14.95	14.80	14.95
579	NYSE	NMS	Mon, Sep 23, 2013	14.89	14.89	14.70	14.80
578	NYSE	NMS	Fri, Sep 20, 2013	14.90	14.91	14.76	14.91
577	NYSE	NMS	Thu, Sep 19, 2013	14.46	14.90	14.46	14.80
576	NYSE	NMS	Wed, Sep 18, 2013	14.29	14.50	14.22	14.50
575	NYSE	NMS	Tue, Sep 17, 2013	14.18	14.32	14.07	14.19
574	NYSE	NMS	Mon, Sep 16, 2013	14.32	14.32	14.07	14.07
573	NYSE	NMS	Fri, Sep 13, 2013	14.35	14.37	14.05	14.07
572	NYSE	NMS	Thu, Sep 12, 2013	14.19	14.39	14.10	14.35
571	NYSE	NMS	Wed, Sep 11, 2013	14.00	14.09	14.00	14.09
570	NYSE	NMS	Tue, Sep 10, 2013	14.18	14.20	13.95	13.97
569	NYSE	NMS	Mon, Sep 9, 2013	14.30	14.36	14.20	14.20
568	NYSE	NMS	Fri, Sep 6, 2013	14.33	14.33	13.93	14.12
567	NYSE	NMS	Thu, Sep 5, 2013	14.32	14.34	14.20	14.20
566	NYSE	NMS	Wed, Sep 4, 2013	14.38	14.52	14.35	14.52
565	NYSE	NMS	Tue, Sep 3, 2013	14.91	14.91	14.37	14.37
564	NYSE	NMS	Fri, Aug 30, 2013	15.35	15.35	14.70	14.82
563	NYSE	NMS	Thu, Aug 29, 2013	15.20	15.26	15.20	15.26
562	NYSE	NMS	Wed, Aug 28, 2013	15.19	15.20	15.19	15.20
561	NYSE	NMS	Tue, Aug 27, 2013	15.20	15.20	15.06	15.19
560	NYSE	NMS	Mon, Aug 26, 2013	15.28	15.36	15.20	15.20
559	NYSE	NMS	Fri, Aug 23, 2013	15.01	15.32	15.01	15.32
558	NYSE	NMS	Thu, Aug 22, 2013	15.15	15.26	14.83	15.26
557	NYSE	NMS	Wed, Aug 21, 2013	14.89	15.04	14.80	15.04
556	NYSE	NMS	Tue, Aug 20, 2013	14.65	14.80	14.60	14.80
555	NYSE	NMS	Mon, Aug 19, 2013	14.60	14.74	14.60	14.74
554	NYSE	NMS	Fri, Aug 16, 2013	14.60	14.71	14.55	14.71
553	NYSE	NMS	Thu, Aug 15, 2013	14.54	14.86	14.54	14.82
552	NYSE	NMS	Wed, Aug 14, 2013	14.64	14.85	14.60	14.83
551	NYSE	NMS	Tue, Aug 13, 2013	14.90	14.90	14.62	14.84
550	NYSE	NMS	Mon, Aug 12, 2013	14.61	14.90	14.61	14.81
549	NYSE	NMS	Fri, Aug 9, 2013	14.46	14.75	14.46	14.75
548	NYSE	NMS	Thu, Aug 8, 2013	14.60	14.66	14.50	14.60
547	NYSE	NMS	Wed, Aug 7, 2013	14.41	14.51	14.37	14.49
546	NYSE	NMS	Tue, Aug 6, 2013	14.54	14.60	14.43	14.46
545	NYSE	NMS	Mon, Aug 5, 2013	14.74	14.76	14.61	14.71
544	NYSE	NMS	Fri, Aug 2, 2013	15.19	15.19	14.52	14.90
543	NYSE	NMS	Thu, Aug 1, 2013	14.94	15.12	14.80	15.00
542	NYSE	NMS	Wed, Jul 31, 2013	14.71	14.99	14.62	14.84
541	NYSE	NMS	Tue, Jul 30, 2013	14.71	14.88	14.70	14.81
540	NYSE	NMS	Mon, Jul 29, 2013	14.85	14.85	14.85	14.85
539	NYSE	NMS	Fri, Jul 26, 2013	14.87	14.96	14.86	14.96
538	NYSE	NMS	Thu, Jul 25, 2013	14.85	14.85	14.70	14.73
537	NYSE	NMS	Wed, Jul 24, 2013	14.82	14.85	14.72	14.80
536	NYSE	NMS	Tue, Jul 23, 2013	14.64	14.94	14.64	14.87
535	NYSE	NMS	Mon, Jul 22, 2013	15.09	15.09	14.80	14.80
534	NYSE	NMS	Fri, Jul 19, 2013	15.00	15.18	14.93	15.11
533	NYSE	NMS	Thu, Jul 18, 2013	15.20	15.28	14.96	15.08
532	NYSE	NMS	Wed, Jul 17, 2013	15.08	15.18	14.87	15.18
531	NYSE	NMS	Tue, Jul 16, 2013	15.10	15.26	15.05	15.17
530	NYSE	NMS	Mon, Jul 15, 2013	15.10	15.16	14.88	15.06
529	NYSE	NMS	Fri, Jul 12, 2013	15.20	15.34	15.04	15.12
528	NYSE	NMS	Thu, Jul 11, 2013	14.95	15.19	14.95	15.18
527	NYSE	NMS	Wed, Jul 10, 2013	14.85	14.97	14.73	14.90
526	NYSE	NMS	Tue, Jul 9, 2013	15.42	15.44	14.95	14.95
525	NYSE	NMS	Mon, Jul 8, 2013	15.44	15.49	15.42	15.49
524	NYSE	NMS	Fri, Jul 5, 2013	15.76	15.77	15.45	15.50
523	NYSE	NMS	Wed, Jul 3, 2013	15.82	15.82	15.81	15.82
522	NYSE	NMS	Tue, Jul 2, 2013	15.90	15.90	15.84	15.89
521	NYSE	NMS	Mon, Jul 1, 2013	15.85	15.91	15.85	15.91
520	NYSE	NMS	Thu, Jun 27, 2013	15.96	16.14	15.96	16.05
519	NYSE	NMS	Wed, Jun 26, 2013	15.91	16.02	15.70	15.91
518	NYSE	NMS	Tue, Jun 25, 2013	16.20	16.20	15.74	15.85
517	NYSE	NMS	Mon, Jun 24, 2013	16.53	16.53	16.01	16.27
516	NYSE	NMS	Fri, Jun 21, 2013	16.81	16.86	16.75	16.79
515	NYSE	NMS	Thu, Jun 20, 2013	16.92	16.92	16.68	16.80
514	NYSE	NMS	Wed, Jun 19, 2013	16.94	17.05	16.82	16.97
513	NYSE	NMS	Tue, Jun 18, 2013	16.99	16.99	16.70	16.70
512	NYSE	NMS	Mon, Jun 17, 2013	16.70	17.00	16.70	17.00
511	NYSE	NMS	Fri, Jun 14, 2013	17.04	17.15	16.59	16.69
510	NYSE	NMS	Thu, Jun 13, 2013	17.04	17.15	17.01	17.09
509	NYSE	NMS	Wed, Jun 12, 2013	17.20	17.20	17.08	17.08
508	NYSE	NMS	Tue, Jun 11, 2013	17.55	17.55	17.23	17.23
507	NYSE	NMS	Mon, Jun 10, 2013	17.98	17.98	17.68	17.73
506	NYSE	NMS	Fri, Jun 7, 2013	18.04	18.05	18.02	18.04
505	NYSE	NMS	Thu, Jun 6, 2013	17.95	18.04	17.95	17.97
504	NYSE	NMS	Wed, Jun 5, 2013	17.70	17.82	17.65	17.82
503	NYSE	NMS	Tue, Jun 4, 2013	17.76	17.76	17.65	17.70
502	NYSE	NMS	Mon, Jun 3, 2013	17.93	17.93	17.64	17.76
501	NYSE	NMS	Fri, May 31, 2013	18.00	18.13	17.90	17.92
500	NYSE	NMS	Thu, May 30, 2013	18.40	18.40	17.86	17.86
499	NYSE	NMS	Wed, May 29, 2013	18.40	18.40	18.21	18.30
498	NYSE	NMS	Tue, May 28, 2013	18.29	18.60	18.29	18.45
497	NYSE	NMS	Fri, May 24, 2013	18.19	18.28	18.11	18.28
496	NYSE	NMS	Thu, May 23, 2013	18.24	18.24	18.19	18.19
495	NYSE	NMS	Wed, May 22, 2013	18.20	18.29	18.20	18.24
494	NYSE	NMS	Tue, May 21, 2013	18.10	18.29	18.10	18.24
493	NYSE	NMS	Mon, May 20, 2013	17.98	18.07	17.93	18.07
492	NYSE	NMS	Fri, May 17, 2013	17.97	17.98	17.92	17.92
491	NYSE	NMS	Thu, May 16, 2013	17.98	17.98	17.91	17.97
490	NYSE	NMS	Wed, May 15, 2013	17.98	17.98	17.90	17.97
489	NYSE	NMS	Tue, May 14, 2013	17.85	17.98	17.85	17.94
488	NYSE	NMS	Mon, May 13, 2013	18.00	18.00	17.90	17.90
487	NYSE	NMS	Fri, May 10, 2013	18.00	18.00	18.00	18.00
486	NYSE	NMS	Thu, May 9, 2013	17.99	18.00	17.94	18.00
485	NYSE	NMS	Wed, May 8, 2013	17.99	18.01	17.95	17.99
484	NYSE	NMS	Tue, May 7, 2013	17.93	17.99	17.93	17.98
483	NYSE	NMS	Mon, May 6, 2013	17.75	18.01	17.74	17.99
482	NYSE	NMS	Thu, May 2, 2013	17.92	17.92	17.70	17.75
481	NYSE	NMS	Wed, May 1, 2013	17.68	17.79	17.52	17.73
480	NYSE	NMS	Tue, Apr 30, 2013	17.97	17.97	17.71	17.72
479	NYSE	NMS	Mon, Apr 29, 2013	17.92	17.97	17.92	17.97
478	NYSE	NMS	Fri, Apr 26, 2013	17.92	17.99	17.74	17.91
477	NYSE	NMS	Thu, Apr 25, 2013	17.97	18.02	17.96	17.99
476	NYSE	NMS	Wed, Apr 24, 2013	18.04	18.04	18.02	18.04
475	NYSE	NMS	Tue, Apr 23, 2013	18.04	18.04	18.04	18.04
474	NYSE	NMS	Mon, Apr 22, 2013	17.90	18.04	17.90	18.04
473	NYSE	NMS	Fri, Apr 19, 2013	17.70	17.91	17.70	17.85
472	NYSE	NMS	Thu, Apr 18, 2013	18.13	18.13	17.76	17.76
471	NYSE	NMS	Wed, Apr 17, 2013	18.04	18.18	18.03	18.13
470	NYSE	NMS	Tue, Apr 16, 2013	18.07	18.07	17.97	17.97
469	NYSE	NMS	Mon, Apr 15, 2013	17.98	17.99	17.98	17.99
468	NYSE	NMS	Fri, Apr 12, 2013	18.07	18.07	17.93	17.97
467	NYSE	NMS	Thu, Apr 11, 2013	17.73	18.10	17.73	18.00
466	NYSE	NMS	Wed, Apr 10, 2013	17.44	17.69	17.42	17.66
465	NYSE	NMS	Tue, Apr 9, 2013	17.25	17.40	17.15	17.40
464	NYSE	NMS	Mon, Apr 8, 2013	17.29	17.29	17.20	17.23
463	NYSE	NMS	Fri, Apr 5, 2013	17.22	17.38	17.20	17.20
462	NYSE	NMS	Thu, Apr 4, 2013	17.12	17.19	17.04	17.14
461	NYSE	NMS	Wed, Apr 3, 2013	17.17	17.25	17.12	17.17
460	NYSE	NMS	Tue, Apr 2, 2013	17.30	17.35	17.17	17.17
459	NYSE	NMS	Mon, Apr 1, 2013	17.21	17.31	17.16	17.20
458	NYSE	NMS	Thu, Mar 28, 2013	17.27	17.32	17.27	17.28
457	NYSE	NMS	Wed, Mar 27, 2013	17.39	17.40	17.31	17.40
456	NYSE	NMS	Tue, Mar 26, 2013	17.36	17.48	17.35	17.35
455	NYSE	NMS	Mon, Mar 25, 2013	17.79	17.84	17.45	17.45
454	NYSE	NMS	Fri, Mar 22, 2013	17.51	17.65	17.51	17.63
453	NYSE	NMS	Thu, Mar 21, 2013	17.49	17.55	17.49	17.50
452	NYSE	NMS	Wed, Mar 20, 2013	17.35	17.45	17.35	17.42
451	NYSE	NMS	Tue, Mar 19, 2013	17.50	17.50	17.15	17.20
450	NYSE	NMS	Mon, Mar 18, 2013	17.47	17.47	17.37	17.42
449	NYSE	NMS	Fri, Mar 15, 2013	17.75	17.79	17.45	17.47
448	NYSE	NMS	Thu, Mar 14, 2013	17.93	17.93	17.80	17.80
447	NYSE	NMS	Wed, Mar 13, 2013	17.87	17.97	17.86	17.92
446	NYSE	NMS	Tue, Mar 12, 2013	18.01	18.01	17.94	17.96
445	NYSE	NMS	Mon, Mar 11, 2013	18.04	18.04	18.00	18.00
444	NYSE	NMS	Fri, Mar 8, 2013	18.05	18.05	18.04	18.04
443	NYSE	NMS	Thu, Mar 7, 2013	18.01	18.10	18.01	18.10
442	NYSE	NMS	Wed, Mar 6, 2013	18.01	18.10	17.95	18.01
441	NYSE	NMS	Tue, Mar 5, 2013	18.01	18.08	18.00	18.05
440	NYSE	NMS	Mon, Mar 4, 2013	18.11	18.13	17.95	18.05
439	NYSE	NMS	Fri, Mar 1, 2013	18.04	18.16	18.04	18.16
438	NYSE	NMS	Thu, Feb 28, 2013	17.99	18.10	17.99	18.10
437	NYSE	NMS	Wed, Feb 27, 2013	17.96	17.98	17.93	17.93
436	NYSE	NMS	Tue, Feb 26, 2013	18.33	18.33	17.92	17.92
435	NYSE	NMS	Mon, Feb 25, 2013	18.50	18.50	18.37	18.40
434	NYSE	NMS	Fri, Feb 22, 2013	18.45	18.45	18.40	18.40
433	NYSE	NMS	Thu, Feb 21, 2013	18.70	18.71	18.49	18.51
432	NYSE	NMS	Wed, Feb 20, 2013	18.73	18.73	18.60	18.61
431	NYSE	NMS	Tue, Feb 19, 2013	18.77	18.78	18.72	18.74
430	NYSE	NMS	Fri, Feb 15, 2013	18.87	18.87	18.62	18.77
429	NYSE	NMS	Thu, Feb 14, 2013	18.88	19.08	18.81	18.81
428	NYSE	NMS	Wed, Feb 13, 2013	18.56	18.75	18.55	18.75
427	NYSE	NMS	Tue, Feb 12, 2013	18.41	18.65	18.41	18.51
426	NYSE	NMS	Mon, Feb 11, 2013	18.45	18.50	18.40	18.50
425	NYSE	NMS	Fri, Feb 8, 2013	18.51	18.51	18.34	18.36
424	NYSE	NMS	Thu, Feb 7, 2013	18.19	18.50	18.19	18.49
423	NYSE	NMS	Wed, Feb 6, 2013	18.17	18.21	18.17	18.21
422	NYSE	NMS	Tue, Feb 5, 2013	17.78	18.14	17.78	18.14
421	NYSE	NMS	Mon, Feb 4, 2013	17.93	17.93	17.84	17.91
420	NYSE	NMS	Fri, Feb 1, 2013	17.72	17.96	17.71	17.96
419	NYSE	NMS	Thu, Jan 31, 2013	17.58	17.72	17.58	17.72
418	NYSE	NMS	Wed, Jan 30, 2013	17.66	17.70	17.66	17.66
417	NYSE	NMS	Tue, Jan 29, 2013	17.49	17.63	17.49	17.62
416	NYSE	NMS	Mon, Jan 28, 2013	17.69	17.69	17.60	17.62
415	NYSE	NMS	Fri, Jan 25, 2013	17.69	17.74	17.68	17.68
414	NYSE	NMS	Thu, Jan 24, 2013	17.71	17.71	17.65	17.69
413	NYSE	NMS	Wed, Jan 23, 2013	17.73	17.75	17.70	17.71
412	NYSE	NMS	Tue, Jan 22, 2013	17.72	17.77	17.72	17.74
411	NYSE	NMS	Fri, Jan 18, 2013	17.83	17.85	17.35	17.70
410	NYSE	NMS	Thu, Jan 17, 2013	17.72	17.88	17.72	17.80
409	NYSE	NMS	Wed, Jan 16, 2013	17.65	17.79	17.65	17.79
408	NYSE	NMS	Tue, Jan 15, 2013	17.75	17.86	17.73	17.73
407	NYSE	NMS	Mon, Jan 14, 2013	17.69	17.69	17.67	17.69
406	NYSE	NMS	Fri, Jan 11, 2013	17.85	17.88	17.73	17.73
405	NYSE	NMS	Thu, Jan 10, 2013	18.08	18.10	17.75	17.75
404	NYSE	NMS	Wed, Jan 9, 2013	18.02	18.02	17.93	18.01
403	NYSE	NMS	Tue, Jan 8, 2013	17.92	18.01	17.91	18.01
402	NYSE	NMS	Mon, Jan 7, 2013	17.90	17.90	17.85	17.90
401	NYSE	NMS	Fri, Jan 4, 2013	17.69	17.93	17.69	17.92
400	NYSE	NMS	Thu, Jan 3, 2013	17.43	17.65	17.43	17.59
399	NYSE	NMS	Wed, Jan 2, 2013	17.22	17.42	17.22	17.42
398	NYSE	NMS	Mon, Dec 31, 2012	16.67	17.17	16.67	17.14
397	NYSE	NMS	Fri, Dec 28, 2012	16.76	17.18	16.76	16.76
396	NYSE	NMS	Thu, Dec 27, 2012	16.85	16.86	16.75	16.83
395	NYSE	NMS	Wed, Dec 26, 2012	17.30	17.30	16.77	16.93
394	NYSE	NMS	Mon, Dec 24, 2012	17.43	17.48	17.33	17.45
393	NYSE	NMS	Fri, Dec 21, 2012	17.58	17.88	17.58	17.68
392	NYSE	NMS	Thu, Dec 20, 2012	17.58	17.61	17.53	17.53
391	NYSE	NMS	Wed, Dec 19, 2012	17.37	17.58	17.33	17.58
390	NYSE	NMS	Tue, Dec 18, 2012	17.15	17.36	17.15	17.36
389	NYSE	NMS	Mon, Dec 17, 2012	17.50	17.54	17.25	17.31
388	NYSE	NMS	Fri, Dec 14, 2012	17.73	17.73	17.50	17.50
387	NYSE	NMS	Thu, Dec 13, 2012	17.69	17.69	17.54	17.57
386	NYSE	NMS	Wed, Dec 12, 2012	17.88	17.88	17.59	17.59
385	NYSE	NMS	Tue, Dec 11, 2012	17.94	17.94	17.72	17.78
384	NYSE	NMS	Mon, Dec 10, 2012	17.97	17.99	17.96	17.96
383	NYSE	NMS	Fri, Dec 7, 2012	17.94	18.04	17.94	17.94
382	NYSE	NMS	Thu, Dec 6, 2012	18.01	18.05	17.96	18.05
381	NYSE	NMS	Wed, Dec 5, 2012	18.00	18.01	17.96	18.01
380	NYSE	NMS	Tue, Dec 4, 2012	17.85	18.01	17.82	18.00
379	NYSE	NMS	Mon, Dec 3, 2012	17.92	17.92	17.90	17.90
378	NYSE	NMS	Fri, Nov 30, 2012	18.14	18.24	18.04	18.07
377	NYSE	NMS	Thu, Nov 29, 2012	18.16	18.19	17.95	17.95
376	NYSE	NMS	Wed, Nov 28, 2012	18.00	18.15	18.00	18.15
375	NYSE	NMS	Tue, Nov 27, 2012	17.98	17.98	17.83	17.95
374	NYSE	NMS	Mon, Nov 26, 2012	18.00	18.00	18.00	18.00
373	NYSE	NMS	Fri, Nov 23, 2012	17.99	18.00	17.99	18.00
372	NYSE	NMS	Wed, Nov 21, 2012	17.98	18.00	17.98	18.00
371	NYSE	NMS	Tue, Nov 20, 2012	17.99	18.00	17.89	17.89
370	NYSE	NMS	Mon, Nov 19, 2012	17.99	18.00	17.84	17.94
369	NYSE	NMS	Fri, Nov 16, 2012	18.04	18.13	17.95	18.00
368	NYSE	NMS	Thu, Nov 15, 2012	18.08	18.08	17.88	18.03
367	NYSE	NMS	Wed, Nov 14, 2012	18.12	18.26	18.00	18.13
366	NYSE	NMS	Tue, Nov 13, 2012	18.10	18.10	18.08	18.10
365	NYSE	NMS	Mon, Nov 12, 2012	18.11	18.16	18.11	18.12
364	NYSE	NMS	Fri, Nov 9, 2012	18.21	18.22	18.06	18.06
363	NYSE	NMS	Thu, Nov 8, 2012	18.11	18.20	18.11	18.20
362	NYSE	NMS	Wed, Nov 7, 2012	18.48	18.48	17.81	18.05
361	NYSE	NMS	Tue, Nov 6, 2012	18.33	18.48	18.33	18.48
360	NYSE	NMS	Mon, Nov 5, 2012	18.37	18.43	18.27	18.28
359	NYSE	NMS	Fri, Nov 2, 2012	18.44	18.44	18.35	18.35
358	NYSE	NMS	Thu, Nov 1, 2012	18.26	18.46	18.26	18.34
357	NYSE	NMS	Wed, Oct 31, 2012	18.49	18.49	18.21	18.30
356	NYSE	NMS	Fri, Oct 26, 2012	18.43	18.43	18.43	18.43
355	NYSE	NMS	Thu, Oct 25, 2012	18.47	18.47	18.42	18.42
354	NYSE	NMS	Wed, Oct 24, 2012	18.28	18.40	18.28	18.36
353	NYSE	NMS	Tue, Oct 23, 2012	18.20	18.34	18.20	18.23
352	NYSE	NMS	Mon, Oct 22, 2012	18.70	18.70	18.25	18.25
351	NYSE	NMS	Fri, Oct 19, 2012	18.66	18.75	18.66	18.75
350	NYSE	NMS	Thu, Oct 18, 2012	18.65	18.65	18.65	18.65
349	NYSE	NMS	Wed, Oct 17, 2012	18.54	18.60	18.45	18.58
348	NYSE	NMS	Tue, Oct 16, 2012	18.45	18.50	18.45	18.50
347	NYSE	NMS	Mon, Oct 15, 2012	18.30	18.43	18.30	18.43
346	NYSE	NMS	Fri, Oct 12, 2012	18.40	18.46	18.20	18.25
345	NYSE	NMS	Thu, Oct 11, 2012	18.03	18.39	17.91	18.39
344	NYSE	NMS	Wed, Oct 10, 2012	17.90	18.00	17.79	17.95
343	NYSE	NMS	Tue, Oct 9, 2012	18.00	18.00	17.90	17.90
342	NYSE	NMS	Mon, Oct 8, 2012	18.12	18.12	17.88	18.00
341	NYSE	NMS	Fri, Oct 5, 2012	18.07	18.07	17.87	18.04
340	NYSE	NMS	Thu, Oct 4, 2012	18.12	18.17	18.07	18.07
339	NYSE	NMS	Wed, Oct 3, 2012	18.09	18.17	18.09	18.17
338	NYSE	NMS	Tue, Oct 2, 2012	18.00	18.09	18.00	18.00
337	NYSE	NMS	Mon, Oct 1, 2012	17.94	18.09	17.90	17.90
336	NYSE	NMS	Fri, Sep 28, 2012	17.99	18.12	17.91	17.95
335	NYSE	NMS	Thu, Sep 27, 2012	17.88	18.00	17.88	18.00
334	NYSE	NMS	Wed, Sep 26, 2012	17.76	17.78	17.76	17.78
333	NYSE	NMS	Tue, Sep 25, 2012	17.55	17.71	17.55	17.71
332	NYSE	NMS	Mon, Sep 24, 2012	17.40	17.44	17.39	17.44
331	NYSE	NMS	Fri, Sep 21, 2012	17.34	17.38	17.34	17.38
330	NYSE	NMS	Thu, Sep 20, 2012	17.47	17.48	17.24	17.24
329	NYSE	NMS	Wed, Sep 19, 2012	17.42	17.53	17.26	17.39
328	NYSE	NMS	Tue, Sep 18, 2012	17.38	17.38	17.32	17.32
327	NYSE	NMS	Mon, Sep 17, 2012	17.37	17.41	17.37	17.41
326	NYSE	NMS	Fri, Sep 14, 2012	17.23	17.38	17.23	17.38
325	NYSE	NMS	Thu, Sep 13, 2012	17.35	17.35	17.27	17.27
324	NYSE	NMS	Wed, Sep 12, 2012	17.43	17.43	17.35	17.35
323	NYSE	NMS	Tue, Sep 11, 2012	17.47	17.47	17.37	17.37
322	NYSE	NMS	Mon, Sep 10, 2012	17.34	17.39	17.33	17.38
321	NYSE	NMS	Fri, Sep 7, 2012	17.35	17.35	17.35	17.35
320	NYSE	NMS	Thu, Sep 6, 2012	17.66	17.66	17.35	17.35
319	NYSE	NMS	Wed, Sep 5, 2012	17.59	17.64	17.59	17.63
318	NYSE	NMS	Tue, Sep 4, 2012	17.49	17.56	17.49	17.56
317	NYSE	NMS	Fri, Aug 31, 2012	17.35	17.52	17.35	17.52
316	NYSE	NMS	Thu, Aug 30, 2012	17.30	17.36	17.30	17.30
315	NYSE	NMS	Wed, Aug 29, 2012	17.30	17.30	17.30	17.30
314	NYSE	NMS	Tue, Aug 28, 2012	17.05	17.35	17.05	17.30
313	NYSE	NMS	Mon, Aug 27, 2012	17.01	17.03	16.98	16.99
312	NYSE	NMS	Fri, Aug 24, 2012	17.20	17.23	17.03	17.03
311	NYSE	NMS	Thu, Aug 23, 2012	17.52	17.52	17.14	17.18
310	NYSE	NMS	Wed, Aug 22, 2012	17.70	17.70	17.52	17.52
309	NYSE	NMS	Tue, Aug 21, 2012	17.95	17.95	17.57	17.57
308	NYSE	NMS	Mon, Aug 20, 2012	18.00	18.00	17.96	18.00
307	NYSE	NMS	Fri, Aug 17, 2012	18.27	18.27	17.98	18.00
306	NYSE	NMS	Thu, Aug 16, 2012	18.31	18.40	18.21	18.21
305	NYSE	NMS	Wed, Aug 15, 2012	18.21	18.28	18.21	18.28
304	NYSE	NMS	Tue, Aug 14, 2012	18.31	18.47	18.05	18.22
303	NYSE	NMS	Mon, Aug 13, 2012	18.36	18.43	18.03	18.25
302	NYSE	NMS	Fri, Aug 10, 2012	18.30	18.30	18.25	18.28
301	NYSE	NMS	Thu, Aug 9, 2012	18.30	18.34	18.30	18.34
300	NYSE	NMS	Wed, Aug 8, 2012	18.20	18.40	18.20	18.40
299	NYSE	NMS	Tue, Aug 7, 2012	18.20	18.20	18.15	18.15
298	NYSE	NMS	Mon, Aug 6, 2012	18.26	18.26	18.20	18.20
297	NYSE	NMS	Fri, Aug 3, 2012	18.20	18.26	18.20	18.26
296	NYSE	NMS	Thu, Aug 2, 2012	18.35	18.35	17.84	18.26
295	NYSE	NMS	Wed, Aug 1, 2012	18.34	18.40	18.34	18.34
294	NYSE	NMS	Tue, Jul 31, 2012	18.22	18.35	18.18	18.35
293	NYSE	NMS	Mon, Jul 30, 2012	18.22	18.26	18.16	18.16
292	NYSE	NMS	Fri, Jul 27, 2012	18.00	18.19	18.00	18.19
291	NYSE	NMS	Thu, Jul 26, 2012	18.17	18.17	17.81	17.92
290	NYSE	NMS	Wed, Jul 25, 2012	18.08	18.15	18.00	18.15
289	NYSE	NMS	Tue, Jul 24, 2012	17.78	18.23	17.78	18.08
288	NYSE	NMS	Mon, Jul 23, 2012	17.83	17.83	17.78	17.78
287	NYSE	NMS	Fri, Jul 20, 2012	17.80	17.83	17.80	17.83
286	NYSE	NMS	Thu, Jul 19, 2012	17.82	17.85	17.82	17.85
285	NYSE	NMS	Wed, Jul 18, 2012	17.78	17.83	17.78	17.83
284	NYSE	NMS	Tue, Jul 17, 2012	17.55	17.77	17.55	17.67
283	NYSE	NMS	Mon, Jul 16, 2012	17.73	17.73	17.60	17.64
282	NYSE	NMS	Fri, Jul 13, 2012	17.75	17.75	17.60	17.60
281	NYSE	NMS	Wed, Jul 11, 2012	17.90	17.90	17.80	17.80
280	NYSE	NMS	Tue, Jul 10, 2012	17.80	17.90	17.80	17.90
279	NYSE	NMS	Mon, Jul 9, 2012	17.80	17.80	17.75	17.78
278	NYSE	NMS	Fri, Jul 6, 2012	17.79	17.89	17.75	17.84
277	NYSE	NMS	Thu, Jul 5, 2012	17.90	17.90	17.75	17.84
276	NYSE	NMS	Tue, Jul 3, 2012	18.00	18.00	17.77	17.90
275	NYSE	NMS	Mon, Jul 2, 2012	17.86	17.95	17.86	17.95
274	NYSE	NMS	Fri, Jun 29, 2012	17.84	17.84	17.84	17.84
273	NYSE	NMS	Thu, Jun 28, 2012	17.77	17.79	17.75	17.79
272	NYSE	NMS	Wed, Jun 27, 2012	17.74	17.80	17.73	17.80
271	NYSE	NMS	Tue, Jun 26, 2012	17.47	17.72	17.47	17.72
270	NYSE	NMS	Mon, Jun 25, 2012	17.85	17.85	17.42	17.42
269	NYSE	NMS	Fri, Jun 22, 2012	17.74	17.84	17.74	17.84
268	NYSE	NMS	Thu, Jun 21, 2012	17.74	17.75	17.73	17.73
267	NYSE	NMS	Wed, Jun 20, 2012	17.56	17.70	17.56	17.70
266	NYSE	NMS	Tue, Jun 19, 2012	17.69	17.69	17.37	17.48
265	NYSE	NMS	Mon, Jun 18, 2012	17.41	17.76	17.41	17.65
264	NYSE	NMS	Fri, Jun 15, 2012	17.38	17.39	17.36	17.36
263	NYSE	NMS	Thu, Jun 14, 2012	17.28	17.38	17.28	17.38
262	NYSE	NMS	Wed, Jun 13, 2012	17.46	17.46	17.29	17.29
261	NYSE	NMS	Tue, Jun 12, 2012	17.45	17.51	17.40	17.51
260	NYSE	NMS	Mon, Jun 11, 2012	17.43	17.50	17.40	17.40
259	NYSE	NMS	Fri, Jun 8, 2012	17.19	17.64	17.19	17.38
258	NYSE	NMS	Thu, Jun 7, 2012	17.10	17.16	17.10	17.16
257	NYSE	NMS	Wed, Jun 6, 2012	17.03	17.10	17.03	17.10
256	NYSE	NMS	Tue, Jun 5, 2012	16.89	17.03	16.89	17.03
255	NYSE	NMS	Mon, Jun 4, 2012	16.98	17.04	16.84	16.90
254	NYSE	NMS	Fri, Jun 1, 2012	16.98	17.01	16.98	17.01
253	NYSE	NMS	Thu, May 31, 2012	16.91	17.03	16.91	17.03
252	NYSE	NMS	Wed, May 30, 2012	17.05	17.05	16.93	16.93
251	NYSE	NMS	Tue, May 29, 2012	17.09	17.09	17.06	17.08
250	NYSE	NMS	Fri, May 25, 2012	16.94	17.07	16.94	17.07
249	NYSE	NMS	Thu, May 24, 2012	16.95	16.97	16.90	16.93
248	NYSE	NMS	Wed, May 23, 2012	16.95	16.97	16.90	16.93
247	NYSE	NMS	Tue, May 22, 2012	16.94	16.94	16.90	16.93
246	NYSE	NMS	Mon, May 21, 2012	16.91	16.94	16.91	16.94
245	NYSE	NMS	Fri, May 18, 2012	16.90	16.95	16.90	16.94
244	NYSE	NMS	Thu, May 17, 2012	16.90	16.90	16.86	16.86
243	NYSE	NMS	Tue, May 15, 2012	16.88	16.94	16.88	16.93
242	NYSE	NMS	Mon, May 14, 2012	17.27	17.27	16.99	16.99
241	NYSE	NMS	Fri, May 11, 2012	17.28	17.28	17.27	17.27
240	NYSE	NMS	Thu, May 10, 2012	17.27	17.27	17.27	17.27
239	NYSE	NMS	Wed, May 9, 2012	17.30	17.38	17.27	17.27
238	NYSE	NMS	Tue, May 8, 2012	17.46	17.46	17.31	17.31
237	NYSE	NMS	Mon, May 7, 2012	17.81	17.93	17.37	17.46
236	NYSE	NMS	Fri, May 4, 2012	17.37	18.01	17.37	18.01
235	NYSE	NMS	Thu, May 3, 2012	17.27	17.29	17.27	17.28
234	NYSE	NMS	Wed, May 2, 2012	17.23	17.88	17.23	17.27
233	NYSE	NMS	Tue, May 1, 2012	16.99	17.23	16.91	17.19
232	NYSE	NMS	Mon, Apr 30, 2012	16.91	17.18	16.91	16.91
231	NYSE	NMS	Fri, Apr 27, 2012	16.96	16.96	16.83	16.91
230	NYSE	NMS	Thu, Apr 26, 2012	16.73	16.81	16.73	16.81
229	NYSE	NMS	Wed, Apr 25, 2012	16.65	16.65	16.64	16.64
228	NYSE	NMS	Tue, Apr 24, 2012	16.66	16.72	16.66	16.72
227	NYSE	NMS	Mon, Apr 23, 2012	16.45	16.66	16.28	16.66
226	NYSE	NMS	Fri, Apr 20, 2012	16.50	16.50	16.50	16.50
225	NYSE	NMS	Thu, Apr 19, 2012	16.37	16.47	16.37	16.47
224	NYSE	NMS	Wed, Apr 18, 2012	16.31	16.50	16.11	16.31
223	NYSE	NMS	Tue, Apr 17, 2012	16.50	16.50	16.42	16.42
222	NYSE	NMS	Mon, Apr 16, 2012	16.32	16.32	16.18	16.18
221	NYSE	NMS	Fri, Apr 13, 2012	15.76	16.47	15.61	16.16
220	NYSE	NMS	Thu, Apr 12, 2012	15.91	15.98	15.75	15.75
219	NYSE	NMS	Wed, Apr 11, 2012	15.94	16.21	15.85	15.85
218	NYSE	NMS	Tue, Apr 10, 2012	15.99	16.02	15.94	15.94
217	NYSE	NMS	Mon, Apr 9, 2012	15.83	15.91	15.80	15.91
216	NYSE	NMS	Thu, Apr 5, 2012	15.93	15.93	15.83	15.91
215	NYSE	NMS	Wed, Apr 4, 2012	15.83	15.93	15.83	15.93
214	NYSE	NMS	Tue, Apr 3, 2012	15.69	16.00	15.69	15.87
213	NYSE	NMS	Mon, Apr 2, 2012	15.64	15.71	15.62	15.71
212	NYSE	NMS	Fri, Mar 30, 2012	15.79	15.85	15.74	15.77
211	NYSE	NMS	Thu, Mar 29, 2012	15.94	15.94	15.70	15.70
210	NYSE	NMS	Wed, Mar 28, 2012	15.77	15.92	15.76	15.92
209	NYSE	NMS	Tue, Mar 27, 2012	15.67	15.74	15.67	15.74
208	NYSE	NMS	Mon, Mar 26, 2012	15.53	15.72	15.52	15.68
207	NYSE	NMS	Fri, Mar 23, 2012	15.56	15.72	15.52	15.54
206	NYSE	NMS	Thu, Mar 22, 2012	15.47	15.66	15.47	15.64
205	NYSE	NMS	Wed, Mar 21, 2012	15.70	15.75	15.46	15.46
204	NYSE	NMS	Tue, Mar 20, 2012	15.90	15.90	15.62	15.62
203	NYSE	NMS	Mon, Mar 19, 2012	15.64	15.90	15.50	15.90
202	NYSE	NMS	Fri, Mar 16, 2012	16.11	16.11	15.48	15.61
201	NYSE	NMS	Thu, Mar 15, 2012	16.35	16.35	16.14	16.16
200	NYSE	NMS	Wed, Mar 14, 2012	16.38	16.41	16.35	16.38
199	NYSE	NMS	Tue, Mar 13, 2012	16.30	16.41	16.30	16.41
198	NYSE	NMS	Mon, Mar 12, 2012	16.29	16.35	16.23	16.29
197	NYSE	NMS	Fri, Mar 9, 2012	16.27	16.32	16.27	16.32
196	NYSE	NMS	Thu, Mar 8, 2012	16.26	16.30	16.12	16.27
195	NYSE	NMS	Wed, Mar 7, 2012	16.21	16.33	16.21	16.29
194	NYSE	NMS	Tue, Mar 6, 2012	16.40	16.40	16.18	16.18
193	NYSE	NMS	Mon, Mar 5, 2012	16.56	16.56	16.29	16.40
192	NYSE	NMS	Fri, Mar 2, 2012	16.51	16.57	16.51	16.57
191	NYSE	NMS	Thu, Mar 1, 2012	16.54	16.54	16.48	16.48
190	NYSE	NMS	Wed, Feb 29, 2012	16.64	16.65	16.50	16.64
189	NYSE	NMS	Tue, Feb 28, 2012	16.45	16.64	16.42	16.64
188	NYSE	NMS	Mon, Feb 27, 2012	16.47	16.48	16.34	16.48
187	NYSE	NMS	Fri, Feb 24, 2012	16.45	16.50	16.45	16.50
186	NYSE	NMS	Thu, Feb 23, 2012	16.45	16.49	16.45	16.46
185	NYSE	NMS	Wed, Feb 22, 2012	16.49	16.50	16.44	16.50
184	NYSE	NMS	Tue, Feb 21, 2012	16.38	16.42	16.33	16.42
183	NYSE	NMS	Fri, Feb 17, 2012	16.35	16.35	16.30	16.30
182	NYSE	NMS	Thu, Feb 16, 2012	16.44	16.44	16.38	16.44
181	NYSE	NMS	Wed, Feb 15, 2012	16.36	16.50	16.36	16.42
180	NYSE	NMS	Tue, Feb 14, 2012	16.40	16.40	16.31	16.33
179	NYSE	NMS	Mon, Feb 13, 2012	16.46	16.50	16.40	16.45
178	NYSE	NMS	Fri, Feb 10, 2012	16.66	16.73	16.49	16.49
177	NYSE	NMS	Thu, Feb 9, 2012	16.74	16.74	16.35	16.70
176	NYSE	NMS	Wed, Feb 8, 2012	16.64	16.74	16.64	16.74
175	NYSE	NMS	Tue, Feb 7, 2012	16.56	16.70	16.52	16.61
174	NYSE	NMS	Mon, Feb 6, 2012	16.43	16.60	16.43	16.60
173	NYSE	NMS	Fri, Feb 3, 2012	16.60	16.60	16.40	16.40
172	NYSE	NMS	Thu, Feb 2, 2012	16.57	16.60	16.55	16.60
171	NYSE	NMS	Wed, Feb 1, 2012	16.95	16.98	16.54	16.54
170	NYSE	NMS	Tue, Jan 31, 2012	16.92	17.00	16.92	16.99
169	NYSE	NMS	Mon, Jan 30, 2012	16.89	16.92	16.86	16.89
168	NYSE	NMS	Fri, Jan 27, 2012	16.80	16.89	16.79	16.86
167	NYSE	NMS	Thu, Jan 26, 2012	16.81	16.81	16.71	16.80
166	NYSE	NMS	Wed, Jan 25, 2012	16.78	16.83	16.78	16.83
165	NYSE	NMS	Tue, Jan 24, 2012	16.66	16.69	16.63	16.69
164	NYSE	NMS	Mon, Jan 23, 2012	16.65	16.74	16.63	16.63
163	NYSE	NMS	Fri, Jan 20, 2012	16.89	16.89	16.62	16.62
162	NYSE	NMS	Thu, Jan 19, 2012	16.90	16.90	16.85	16.86
161	NYSE	NMS	Wed, Jan 18, 2012	16.87	16.95	16.81	16.94
160	NYSE	NMS	Tue, Jan 17, 2012	16.81	16.87	16.81	16.87
159	NYSE	NMS	Fri, Jan 13, 2012	16.85	16.90	16.81	16.81
158	NYSE	NMS	Thu, Jan 12, 2012	16.88	16.93	16.81	16.81
157	NYSE	NMS	Wed, Jan 11, 2012	17.02	17.02	16.85	16.86
156	NYSE	NMS	Tue, Jan 10, 2012	17.04	17.05	16.93	17.05
155	NYSE	NMS	Mon, Jan 9, 2012	16.96	17.09	16.96	16.99
154	NYSE	NMS	Fri, Jan 6, 2012	16.85	16.98	16.85	16.90
153	NYSE	NMS	Thu, Jan 5, 2012	16.70	16.85	16.70	16.84
152	NYSE	NMS	Wed, Jan 4, 2012	16.53	16.70	16.46	16.70
151	NYSE	NMS	Tue, Jan 3, 2012	17.02	17.02	16.48	16.60
150	NYSE	NMS	Fri, Dec 30, 2011	16.72	16.78	16.72	16.78
149	NYSE	NMS	Thu, Dec 29, 2011	16.67	16.85	16.58	16.72
148	NYSE	NMS	Wed, Dec 28, 2011	16.58	16.68	16.47	16.62
147	NYSE	NMS	Tue, Dec 27, 2011	17.23	17.23	16.58	16.58
146	NYSE	NMS	Fri, Dec 23, 2011	16.90	17.31	16.90	17.08
145	NYSE	NMS	Thu, Dec 22, 2011	16.61	16.87	16.61	16.83
144	NYSE	NMS	Wed, Dec 21, 2011	16.48	16.55	16.48	16.55
143	NYSE	NMS	Tue, Dec 20, 2011	16.54	16.54	16.37	16.38
142	NYSE	NMS	Mon, Dec 19, 2011	16.48	16.54	16.34	16.34
141	NYSE	NMS	Fri, Dec 16, 2011	16.35	16.44	16.35	16.44
140	NYSE	NMS	Wed, Dec 14, 2011	16.33	16.33	16.33	16.33
139	NYSE	NMS	Tue, Dec 13, 2011	16.35	16.38	16.32	16.32
138	NYSE	NMS	Mon, Dec 12, 2011	16.28	16.35	16.25	16.30
137	NYSE	NMS	Fri, Dec 9, 2011	16.36	16.36	16.35	16.35
136	NYSE	NMS	Thu, Dec 8, 2011	16.36	16.38	16.33	16.33
135	NYSE	NMS	Wed, Dec 7, 2011	16.35	16.35	16.33	16.33
134	NYSE	NMS	Tue, Dec 6, 2011	16.65	16.65	16.32	16.32
133	NYSE	NMS	Mon, Dec 5, 2011	16.62	16.68	16.62	16.68
132	NYSE	NMS	Fri, Dec 2, 2011	16.55	16.82	16.55	16.55
131	NYSE	NMS	Thu, Dec 1, 2011	16.58	16.72	16.58	16.72
130	NYSE	NMS	Wed, Nov 30, 2011	16.93	16.93	16.58	16.58
129	NYSE	NMS	Tue, Nov 29, 2011	16.55	16.70	16.55	16.69
128	NYSE	NMS	Mon, Nov 28, 2011	16.56	16.60	16.39	16.60
127	NYSE	NMS	Fri, Nov 25, 2011	16.19	16.40	16.12	16.32
126	NYSE	NMS	Wed, Nov 23, 2011	16.12	16.12	16.12	16.12
125	NYSE	NMS	Tue, Nov 22, 2011	16.06	16.06	16.06	16.06
124	NYSE	NMS	Mon, Nov 21, 2011	16.08	16.35	15.99	15.99
123	NYSE	NMS	Fri, Nov 18, 2011	15.88	16.11	15.84	16.10
122	NYSE	NMS	Thu, Nov 17, 2011	16.05	16.05	15.81	15.92
121	NYSE	NMS	Wed, Nov 16, 2011	16.03	16.13	15.96	16.02
120	NYSE	NMS	Tue, Nov 15, 2011	16.37	16.37	16.08	16.08
119	NYSE	NMS	Mon, Nov 14, 2011	16.38	16.49	16.31	16.31
118	NYSE	NMS	Fri, Nov 11, 2011	16.49	16.54	16.25	16.34
117	NYSE	NMS	Thu, Nov 10, 2011	16.25	16.35	16.25	16.33
116	NYSE	NMS	Wed, Nov 9, 2011	16.35	16.36	16.11	16.17
115	NYSE	NMS	Mon, Nov 7, 2011	16.14	16.40	16.14	16.35
114	NYSE	NMS	Fri, Nov 4, 2011	16.13	16.25	16.13	16.25
113	NYSE	NMS	Thu, Nov 3, 2011	16.07	16.13	16.07	16.07
112	NYSE	NMS	Wed, Nov 2, 2011	16.17	16.17	15.99	16.05
111	NYSE	NMS	Tue, Nov 1, 2011	16.16	16.17	16.16	16.17
110	NYSE	NMS	Mon, Oct 31, 2011	16.16	16.20	16.16	16.20
109	NYSE	NMS	Fri, Oct 28, 2011	16.17	16.20	16.16	16.20
108	NYSE	NMS	Thu, Oct 27, 2011	16.28	16.28	16.07	16.15
107	NYSE	NMS	Wed, Oct 26, 2011	16.10	16.10	16.04	16.04
106	NYSE	NMS	Tue, Oct 25, 2011	16.15	16.16	16.11	16.16
105	NYSE	NMS	Mon, Oct 24, 2011	16.10	16.18	16.10	16.18
104	NYSE	NMS	Fri, Oct 21, 2011	16.06	16.15	16.06	16.10
103	NYSE	NMS	Thu, Oct 20, 2011	16.05	16.06	16.05	16.06
102	NYSE	NMS	Wed, Oct 19, 2011	16.20	16.20	16.02	16.02
101	NYSE	NMS	Tue, Oct 18, 2011	16.27	16.27	15.84	15.96
100	NYSE	NMS	Mon, Oct 17, 2011	16.25	16.25	16.04	16.10
99	NYSE	NMS	Fri, Oct 14, 2011	16.30	16.30	16.00	16.20
98	NYSE	NMS	Thu, Oct 13, 2011	16.11	16.11	16.00	16.10
97	NYSE	NMS	Wed, Oct 12, 2011	16.23	16.23	16.16	16.17
96	NYSE	NMS	Tue, Oct 11, 2011	16.35	16.35	16.24	16.25
95	NYSE	NMS	Mon, Oct 10, 2011	16.41	16.41	16.09	16.39
94	NYSE	NMS	Fri, Oct 7, 2011	15.99	16.21	15.97	16.21
93	NYSE	NMS	Thu, Oct 6, 2011	15.99	16.10	15.97	15.99
92	NYSE	NMS	Wed, Oct 5, 2011	15.95	15.99	15.90	15.99
91	NYSE	NMS	Tue, Oct 4, 2011	15.94	15.94	15.94	15.94
90	NYSE	NMS	Mon, Oct 3, 2011	16.03	16.03	15.86	15.98
89	NYSE	NMS	Fri, Sep 30, 2011	15.73	15.86	15.73	15.86
88	NYSE	NMS	Thu, Sep 29, 2011	15.79	15.79	15.61	15.72
87	NYSE	NMS	Wed, Sep 28, 2011	15.77	15.77	15.55	15.55
86	NYSE	NMS	Tue, Sep 27, 2011	15.88	15.88	15.58	15.75
85	NYSE	NMS	Mon, Sep 26, 2011	15.60	15.71	15.43	15.64
84	NYSE	NMS	Fri, Sep 23, 2011	15.14	15.42	15.14	15.42
83	NYSE	NMS	Thu, Sep 22, 2011	15.14	15.14	15.01	15.13
82	NYSE	NMS	Wed, Sep 21, 2011	15.08	15.10	14.96	15.10
81	NYSE	NMS	Tue, Sep 20, 2011	15.06	15.06	14.87	14.96
80	NYSE	NMS	Mon, Sep 19, 2011	15.09	15.11	14.98	15.00
79	NYSE	NMS	Fri, Sep 16, 2011	15.02	15.12	15.02	15.11
78	NYSE	NMS	Thu, Sep 15, 2011	15.19	15.19	15.01	15.01
77	NYSE	NMS	Wed, Sep 14, 2011	15.09	15.11	15.02	15.02
76	NYSE	NMS	Tue, Sep 13, 2011	15.08	15.08	14.99	15.08
75	NYSE	NMS	Fri, Sep 9, 2011	14.95	15.25	14.95	15.08
74	NYSE	NMS	Thu, Sep 8, 2011	15.24	15.26	15.20	15.25
73	NYSE	NMS	Wed, Sep 7, 2011	15.39	15.39	15.20	15.26
72	NYSE	NMS	Tue, Sep 6, 2011	15.31	15.35	15.20	15.20
71	NYSE	NMS	Fri, Sep 2, 2011	15.28	15.28	15.28	15.28
70	NYSE	NMS	Thu, Sep 1, 2011	15.32	15.32	15.24	15.24
69	NYSE	NMS	Wed, Aug 31, 2011	15.35	15.38	15.33	15.37
68	NYSE	NMS	Tue, Aug 30, 2011	15.40	15.40	15.19	15.30
67	NYSE	NMS	Mon, Aug 29, 2011	15.40	15.40	15.25	15.25
66	NYSE	NMS	Thu, Aug 25, 2011	15.40	15.40	15.28	15.32
65	NYSE	NMS	Wed, Aug 24, 2011	15.40	15.44	15.30	15.30
64	NYSE	NMS	Tue, Aug 23, 2011	15.25	15.41	15.00	15.41
63	NYSE	NMS	Mon, Aug 22, 2011	15.42	15.45	15.28	15.30
62	NYSE	NMS	Fri, Aug 19, 2011	15.20	15.38	15.20	15.38
61	NYSE	NMS	Thu, Aug 18, 2011	15.21	15.21	15.00	15.13
60	NYSE	NMS	Wed, Aug 17, 2011	15.02	15.27	15.02	15.20
59	NYSE	NMS	Tue, Aug 16, 2011	14.71	14.97	14.71	14.95
58	NYSE	NMS	Mon, Aug 15, 2011	14.61	14.69	14.58	14.64
57	NYSE	NMS	Fri, Aug 12, 2011	14.53	14.58	14.53	14.58
56	NYSE	NMS	Thu, Aug 11, 2011	14.49	14.54	14.39	14.53
55	NYSE	NMS	Wed, Aug 10, 2011	14.00	14.24	14.00	14.24
54	NYSE	NMS	Tue, Aug 9, 2011	13.99	14.04	13.99	14.04
53	NYSE	NMS	Mon, Aug 8, 2011	14.25	14.25	13.86	13.94
52	NYSE	NMS	Fri, Aug 5, 2011	14.55	14.55	14.34	14.35
51	NYSE	NMS	Thu, Aug 4, 2011	14.61	14.65	14.51	14.58
50	NYSE	NMS	Wed, Aug 3, 2011	14.55	14.65	14.43	14.58
49	NYSE	NMS	Tue, Aug 2, 2011	14.40	14.68	14.40	14.58
48	NYSE	NMS	Mon, Aug 1, 2011	14.37	14.40	14.34	14.40
47	NYSE	NMS	Fri, Jul 29, 2011	14.45	14.45	14.36	14.41
46	NYSE	NMS	Thu, Jul 28, 2011	14.51	14.51	14.47	14.47
45	NYSE	NMS	Wed, Jul 27, 2011	14.33	14.54	14.33	14.54
44	NYSE	NMS	Tue, Jul 26, 2011	14.46	14.46	14.32	14.45
43	NYSE	NMS	Mon, Jul 25, 2011	14.37	14.43	14.34	14.34
42	NYSE	NMS	Fri, Jul 22, 2011	14.40	14.40	14.34	14.36
41	NYSE	NMS	Thu, Jul 21, 2011	14.34	14.43	14.34	14.38
40	NYSE	NMS	Wed, Jul 20, 2011	14.35	14.35	14.25	14.31
39	NYSE	NMS	Tue, Jul 19, 2011	14.20	14.39	14.20	14.22
38	NYSE	NMS	Mon, Jul 18, 2011	14.23	14.23	14.21	14.21
37	NYSE	NMS	Fri, Jul 15, 2011	14.29	14.29	14.16	14.21
36	NYSE	NMS	Thu, Jul 14, 2011	14.17	14.33	14.17	14.30
35	NYSE	NMS	Wed, Jul 13, 2011	14.16	14.17	14.13	14.15
34	NYSE	NMS	Tue, Jul 12, 2011	14.12	14.16	14.12	14.13
33	NYSE	NMS	Mon, Jul 11, 2011	14.19	14.20	14.06	14.11
32	NYSE	NMS	Fri, Jul 8, 2011	14.30	14.30	14.16	14.20
31	NYSE	NMS	Thu, Jul 7, 2011	14.42	14.45	14.39	14.42
30	NYSE	NMS	Wed, Jul 6, 2011	14.42	14.42	14.37	14.39
29	NYSE	NMS	Tue, Jul 5, 2011	14.31	14.43	14.31	14.43
28	NYSE	NMS	Fri, Jul 1, 2011	14.28	14.43	14.28	14.41
27	NYSE	NMS	Thu, Jun 30, 2011	14.21	14.35	14.20	14.34
26	NYSE	NMS	Wed, Jun 29, 2011	14.18	14.24	14.18	14.24
25	NYSE	NMS	Tue, Jun 28, 2011	14.43	14.43	14.16	14.18
24	NYSE	NMS	Mon, Jun 27, 2011	14.50	14.50	14.46	14.46
23	NYSE	NMS	Fri, Jun 24, 2011	14.51	14.58	14.44	14.47
22	NYSE	NMS	Thu, Jun 23, 2011	14.59	14.59	14.44	14.48
21	NYSE	NMS	Wed, Jun 22, 2011	14.74	14.74	14.55	14.56
20	NYSE	NMS	Tue, Jun 21, 2011	14.43	14.59	14.43	14.57
19	NYSE	NMS	Mon, Jun 20, 2011	14.43	14.43	14.38	14.38
18	NYSE	NMS	Fri, Jun 17, 2011	14.35	14.47	14.35	14.46
17	NYSE	NMS	Thu, Jun 16, 2011	14.43	14.46	14.36	14.36
16	NYSE	NMS	Wed, Jun 15, 2011	14.37	14.54	14.36	14.43
15	NYSE	NMS	Tue, Jun 14, 2011	14.12	14.34	14.12	14.34
14	NYSE	NMS	Mon, Jun 13, 2011	14.23	14.25	14.18	14.18
13	NYSE	NMS	Fri, Jun 10, 2011	14.14	14.19	14.14	14.19
12	NYSE	NMS	Thu, Jun 9, 2011	14.17	14.22	14.16	14.16
11	NYSE	NMS	Wed, Jun 8, 2011	14.19	14.22	14.14	14.15
10	NYSE	NMS	Tue, Jun 7, 2011	14.17	14.22	14.17	14.22
9	NYSE	NMS	Mon, Jun 6, 2011	14.16	14.17	14.15	14.15
8	NYSE	NMS	Fri, Jun 3, 2011	14.12	14.16	14.12	14.16
7	NYSE	NMS	Thu, Jun 2, 2011	14.15	14.19	14.13	14.13
6	NYSE	NMS	Wed, Jun 1, 2011	14.26	14.29	14.24	14.24
5	NYSE	NMS	Tue, May 31, 2011	14.39	14.42	14.33	14.42
4	NYSE	NMS	Thu, May 26, 2011	14.25	14.43	14.25	14.38
3	NYSE	NMS	Wed, May 25, 2011	14.30	14.30	14.23	14.23
2	NYSE	NMS	Tue, May 24, 2011	14.40	14.40	14.30	14.30
1	NYSE	NMS	Mon, May 23, 2011	14.43	14.43	14.43	14.43
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Minnesota Quality Municipal Income Fund NYSE:NMS 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