Insperity Inc NYSE:NSP Historical Prices

Below are the 3556 trading days of historical prices for NSP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3556	NYSE	NSP	Tue, Jan 17, 2023	114.99	115.71	112.33	112.36
3555	NYSE	NSP	Fri, Jan 13, 2023	113.22	115.15	113.22	114.81
3554	NYSE	NSP	Thu, Jan 12, 2023	114.48	115.23	113.55	114.36
3553	NYSE	NSP	Wed, Jan 11, 2023	111.42	114.40	111.42	114.28
3552	NYSE	NSP	Tue, Jan 10, 2023	109.36	111.72	108.12	111.38
3551	NYSE	NSP	Mon, Jan 9, 2023	113.32	113.38	109.44	110.04
3550	NYSE	NSP	Fri, Jan 6, 2023	111.38	113.45	110.87	113.20
3549	NYSE	NSP	Thu, Jan 5, 2023	112.67	112.67	109.72	110.19
3548	NYSE	NSP	Wed, Jan 4, 2023	114.28	114.49	112.53	113.45
3547	NYSE	NSP	Tue, Jan 3, 2023	114.62	114.93	111.96	113.02
3546	NYSE	NSP	Fri, Dec 30, 2022	113.73	114.02	112.63	113.60
3545	NYSE	NSP	Thu, Dec 29, 2022	113.13	115.33	113.13	114.58
3544	NYSE	NSP	Wed, Dec 28, 2022	115.00	115.35	112.26	112.33
3543	NYSE	NSP	Tue, Dec 27, 2022	114.54	115.73	113.60	114.19
3542	NYSE	NSP	Fri, Dec 23, 2022	111.89	115.25	111.60	114.94
3541	NYSE	NSP	Thu, Dec 22, 2022	114.61	114.61	111.47	112.50
3540	NYSE	NSP	Wed, Dec 21, 2022	113.30	115.75	112.72	115.59
3539	NYSE	NSP	Tue, Dec 20, 2022	111.43	112.96	110.66	112.68
3538	NYSE	NSP	Mon, Dec 19, 2022	112.96	112.96	110.95	111.10
3537	NYSE	NSP	Fri, Dec 16, 2022	113.05	113.45	111.46	112.75
3536	NYSE	NSP	Thu, Dec 15, 2022	116.77	116.77	113.38	113.80
3535	NYSE	NSP	Wed, Dec 14, 2022	119.00	121.72	117.93	117.98
3534	NYSE	NSP	Tue, Dec 13, 2022	120.00	120.87	117.71	119.68
3533	NYSE	NSP	Mon, Dec 12, 2022	116.18	117.95	115.92	117.90
3532	NYSE	NSP	Fri, Dec 9, 2022	114.83	116.52	114.83	115.97
3531	NYSE	NSP	Thu, Dec 8, 2022	115.87	116.27	114.96	115.72
3530	NYSE	NSP	Wed, Dec 7, 2022	116.36	118.00	115.34	115.92
3529	NYSE	NSP	Tue, Dec 6, 2022	117.97	118.63	116.12	117.06
3528	NYSE	NSP	Mon, Dec 5, 2022	116.95	118.08	115.17	118.06
3527	NYSE	NSP	Fri, Dec 2, 2022	115.82	119.33	115.66	118.26
3526	NYSE	NSP	Thu, Dec 1, 2022	119.23	119.82	116.66	118.39
3525	NYSE	NSP	Wed, Nov 30, 2022	115.33	118.58	114.33	118.55
3524	NYSE	NSP	Tue, Nov 29, 2022	116.90	117.70	115.22	115.22
3523	NYSE	NSP	Mon, Nov 28, 2022	117.17	118.98	116.88	117.21
3522	NYSE	NSP	Fri, Nov 25, 2022	118.21	119.21	117.96	118.28
3521	NYSE	NSP	Wed, Nov 23, 2022	118.88	119.42	117.55	118.21
3520	NYSE	NSP	Tue, Nov 22, 2022	119.59	119.94	117.76	119.32
3519	NYSE	NSP	Mon, Nov 21, 2022	116.87	119.39	116.85	118.70
3518	NYSE	NSP	Fri, Nov 18, 2022	117.53	117.81	116.12	117.46
3517	NYSE	NSP	Thu, Nov 17, 2022	114.81	116.33	113.76	115.45
3516	NYSE	NSP	Wed, Nov 16, 2022	114.83	117.32	114.61	116.11
3515	NYSE	NSP	Tue, Nov 15, 2022	115.77	117.40	114.83	115.18
3514	NYSE	NSP	Mon, Nov 14, 2022	113.31	116.20	112.97	114.27
3513	NYSE	NSP	Fri, Nov 11, 2022	118.60	118.71	114.59	114.70
3512	NYSE	NSP	Thu, Nov 10, 2022	117.61	118.30	116.14	117.92
3511	NYSE	NSP	Wed, Nov 9, 2022	114.32	115.04	112.05	112.37
3510	NYSE	NSP	Tue, Nov 8, 2022	114.55	116.67	114.12	115.11
3509	NYSE	NSP	Mon, Nov 7, 2022	113.68	114.99	113.32	114.24
3508	NYSE	NSP	Fri, Nov 4, 2022	115.54	115.54	110.86	113.26
3507	NYSE	NSP	Thu, Nov 3, 2022	113.15	115.82	112.21	114.39
3506	NYSE	NSP	Wed, Nov 2, 2022	119.73	120.22	113.86	114.35
3505	NYSE	NSP	Tue, Nov 1, 2022	119.99	121.75	118.41	120.60
3504	NYSE	NSP	Mon, Oct 31, 2022	113.00	120.40	110.65	118.02
3503	NYSE	NSP	Fri, Oct 28, 2022	107.75	108.66	105.74	107.14
3502	NYSE	NSP	Thu, Oct 27, 2022	106.05	108.34	105.19	106.99
3501	NYSE	NSP	Wed, Oct 26, 2022	109.96	110.43	105.50	105.64
3500	NYSE	NSP	Tue, Oct 25, 2022	109.34	110.96	108.73	109.11
3499	NYSE	NSP	Mon, Oct 24, 2022	109.25	109.72	107.98	109.24
3498	NYSE	NSP	Fri, Oct 21, 2022	107.50	109.17	106.89	108.26
3497	NYSE	NSP	Thu, Oct 20, 2022	111.18	111.62	107.17	107.82
3496	NYSE	NSP	Wed, Oct 19, 2022	111.09	111.83	108.62	110.75
3495	NYSE	NSP	Tue, Oct 18, 2022	112.00	113.30	111.15	111.80
3494	NYSE	NSP	Mon, Oct 17, 2022	108.37	110.11	107.80	109.86
3493	NYSE	NSP	Fri, Oct 14, 2022	111.24	111.74	105.90	106.00
3492	NYSE	NSP	Thu, Oct 13, 2022	105.48	111.27	104.48	109.99
3491	NYSE	NSP	Wed, Oct 12, 2022	107.96	108.72	107.00	107.12
3490	NYSE	NSP	Tue, Oct 11, 2022	104.16	107.75	103.84	107.40
3489	NYSE	NSP	Mon, Oct 10, 2022	103.55	104.75	101.92	104.71
3488	NYSE	NSP	Fri, Oct 7, 2022	104.72	104.72	101.63	102.92
3487	NYSE	NSP	Thu, Oct 6, 2022	106.78	106.97	104.65	105.39
3486	NYSE	NSP	Wed, Oct 5, 2022	107.39	107.87	106.50	107.22
3485	NYSE	NSP	Tue, Oct 4, 2022	107.49	108.98	107.29	108.69
3484	NYSE	NSP	Mon, Oct 3, 2022	103.56	105.75	101.20	105.56
3483	NYSE	NSP	Fri, Sep 30, 2022	103.83	105.90	101.85	102.09
3482	NYSE	NSP	Thu, Sep 29, 2022	104.86	105.30	102.37	103.77
3481	NYSE	NSP	Wed, Sep 28, 2022	104.29	106.92	104.05	106.18
3480	NYSE	NSP	Tue, Sep 27, 2022	104.44	105.45	102.02	103.55
3479	NYSE	NSP	Mon, Sep 26, 2022	102.98	104.72	102.25	103.42
3478	NYSE	NSP	Fri, Sep 23, 2022	104.65	104.65	101.79	103.05
3477	NYSE	NSP	Thu, Sep 22, 2022	106.24	106.68	105.08	105.99
3476	NYSE	NSP	Wed, Sep 21, 2022	108.31	109.99	106.99	107.15
3475	NYSE	NSP	Tue, Sep 20, 2022	107.55	107.55	105.59	107.13
3474	NYSE	NSP	Mon, Sep 19, 2022	105.16	108.98	105.16	108.71
3473	NYSE	NSP	Fri, Sep 16, 2022	103.51	106.44	102.79	106.22
3472	NYSE	NSP	Thu, Sep 15, 2022	106.19	106.68	104.13	104.67
3471	NYSE	NSP	Wed, Sep 14, 2022	108.70	108.70	105.22	106.63
3470	NYSE	NSP	Tue, Sep 13, 2022	109.69	112.18	107.18	108.04
3469	NYSE	NSP	Mon, Sep 12, 2022	112.66	113.26	111.49	112.26
3468	NYSE	NSP	Fri, Sep 9, 2022	110.47	112.99	110.47	112.67
3467	NYSE	NSP	Thu, Sep 8, 2022	108.60	110.08	108.21	110.00
3466	NYSE	NSP	Wed, Sep 7, 2022	108.58	110.65	107.55	110.02
3465	NYSE	NSP	Tue, Sep 6, 2022	108.84	108.84	106.71	108.17
3464	NYSE	NSP	Fri, Sep 2, 2022	110.87	111.02	106.90	108.00
3463	NYSE	NSP	Thu, Sep 1, 2022	107.59	109.54	107.59	109.38
3462	NYSE	NSP	Wed, Aug 31, 2022	108.09	110.00	108.09	109.02
3461	NYSE	NSP	Tue, Aug 30, 2022	110.60	110.60	107.50	108.37
3460	NYSE	NSP	Mon, Aug 29, 2022	110.73	111.19	107.96	110.78
3459	NYSE	NSP	Fri, Aug 26, 2022	114.12	114.12	110.03	112.00
3458	NYSE	NSP	Thu, Aug 25, 2022	113.13	114.01	111.99	113.99
3457	NYSE	NSP	Wed, Aug 24, 2022	110.95	112.99	110.95	112.88
3456	NYSE	NSP	Tue, Aug 23, 2022	111.93	113.24	111.55	111.66
3455	NYSE	NSP	Mon, Aug 22, 2022	112.31	113.29	111.22	112.62
3454	NYSE	NSP	Fri, Aug 19, 2022	113.89	113.89	112.62	113.66
3453	NYSE	NSP	Thu, Aug 18, 2022	114.62	115.23	113.96	114.23
3452	NYSE	NSP	Wed, Aug 17, 2022	114.42	115.55	113.87	114.54
3451	NYSE	NSP	Tue, Aug 16, 2022	113.79	116.07	113.79	115.78
3450	NYSE	NSP	Mon, Aug 15, 2022	114.12	116.10	113.77	115.05
3449	NYSE	NSP	Fri, Aug 12, 2022	111.62	115.96	111.17	115.90
3448	NYSE	NSP	Thu, Aug 11, 2022	111.95	112.12	111.04	111.42
3447	NYSE	NSP	Wed, Aug 10, 2022	110.00	111.19	109.06	111.04
3446	NYSE	NSP	Tue, Aug 9, 2022	109.58	109.83	107.79	109.17
3445	NYSE	NSP	Mon, Aug 8, 2022	109.10	109.85	107.63	109.27
3444	NYSE	NSP	Fri, Aug 5, 2022	107.93	109.70	107.26	109.34
3443	NYSE	NSP	Thu, Aug 4, 2022	109.07	110.28	108.51	109.40
3442	NYSE	NSP	Wed, Aug 3, 2022	109.00	111.24	107.70	109.95
3441	NYSE	NSP	Tue, Aug 2, 2022	113.20	114.50	108.42	108.81
3440	NYSE	NSP	Mon, Aug 1, 2022	108.67	111.73	107.45	111.01
3439	NYSE	NSP	Fri, Jul 29, 2022	108.42	110.23	108.42	109.74
3438	NYSE	NSP	Thu, Jul 28, 2022	107.11	109.42	106.35	108.78
3437	NYSE	NSP	Wed, Jul 27, 2022	103.75	106.60	103.58	106.41
3436	NYSE	NSP	Tue, Jul 26, 2022	103.14	104.38	102.09	103.10
3435	NYSE	NSP	Mon, Jul 25, 2022	104.10	104.79	103.26	103.83
3434	NYSE	NSP	Fri, Jul 22, 2022	105.06	106.14	102.41	103.89
3433	NYSE	NSP	Thu, Jul 21, 2022	102.56	105.63	101.79	105.59
3432	NYSE	NSP	Wed, Jul 20, 2022	102.16	103.62	101.60	103.53
3431	NYSE	NSP	Tue, Jul 19, 2022	98.86	102.25	97.89	101.81
3430	NYSE	NSP	Mon, Jul 18, 2022	101.37	101.99	98.13	98.25
3429	NYSE	NSP	Fri, Jul 15, 2022	101.49	101.49	98.93	100.38
3428	NYSE	NSP	Thu, Jul 14, 2022	98.73	100.66	98.04	99.98
3427	NYSE	NSP	Wed, Jul 13, 2022	99.38	100.93	99.21	99.92
3426	NYSE	NSP	Tue, Jul 12, 2022	101.82	103.59	99.76	100.42
3425	NYSE	NSP	Mon, Jul 11, 2022	102.32	102.98	101.13	101.68
3424	NYSE	NSP	Fri, Jul 8, 2022	102.67	104.27	102.02	102.98
3423	NYSE	NSP	Thu, Jul 7, 2022	102.31	103.65	102.00	103.17
3422	NYSE	NSP	Wed, Jul 6, 2022	100.42	101.99	99.69	101.46
3421	NYSE	NSP	Tue, Jul 5, 2022	98.37	100.41	96.68	100.38
3420	NYSE	NSP	Fri, Jul 1, 2022	98.98	100.53	97.60	100.26
3419	NYSE	NSP	Thu, Jun 30, 2022	95.85	99.91	95.68	99.83
3418	NYSE	NSP	Wed, Jun 29, 2022	97.48	97.48	96.02	97.25
3417	NYSE	NSP	Tue, Jun 28, 2022	100.61	100.70	97.37	97.40
3416	NYSE	NSP	Mon, Jun 27, 2022	99.17	100.03	97.63	99.57
3415	NYSE	NSP	Fri, Jun 24, 2022	94.34	97.99	94.34	97.78
3414	NYSE	NSP	Thu, Jun 23, 2022	93.68	94.27	91.90	93.37
3413	NYSE	NSP	Wed, Jun 22, 2022	92.38	94.45	92.31	93.58
3412	NYSE	NSP	Tue, Jun 21, 2022	90.73	93.55	90.12	93.04
3411	NYSE	NSP	Fri, Jun 17, 2022	89.51	90.77	88.67	89.55
3410	NYSE	NSP	Thu, Jun 16, 2022	92.46	92.46	87.74	88.91
3409	NYSE	NSP	Wed, Jun 15, 2022	94.70	95.28	93.01	94.30
3408	NYSE	NSP	Tue, Jun 14, 2022	92.30	93.74	91.83	93.51
3407	NYSE	NSP	Mon, Jun 13, 2022	92.94	93.55	91.59	92.06
3406	NYSE	NSP	Fri, Jun 10, 2022	94.79	95.90	94.00	95.03
3405	NYSE	NSP	Thu, Jun 9, 2022	96.41	97.46	96.36	96.72
3404	NYSE	NSP	Wed, Jun 8, 2022	97.94	98.35	96.65	96.87
3403	NYSE	NSP	Tue, Jun 7, 2022	98.14	99.73	98.14	98.72
3402	NYSE	NSP	Mon, Jun 6, 2022	100.29	100.29	98.80	98.90
3401	NYSE	NSP	Fri, Jun 3, 2022	100.32	100.79	98.61	99.11
3400	NYSE	NSP	Thu, Jun 2, 2022	99.94	101.77	98.97	101.72
3399	NYSE	NSP	Wed, Jun 1, 2022	100.59	101.49	98.00	99.06
3398	NYSE	NSP	Tue, May 31, 2022	99.30	100.83	98.06	100.07
3397	NYSE	NSP	Fri, May 27, 2022	98.58	100.27	98.58	99.99
3396	NYSE	NSP	Thu, May 26, 2022	94.49	99.07	94.36	98.38
3395	NYSE	NSP	Wed, May 25, 2022	93.31	95.68	92.57	93.98
3394	NYSE	NSP	Tue, May 24, 2022	91.86	94.12	90.83	93.22
3393	NYSE	NSP	Mon, May 23, 2022	94.42	94.42	92.32	92.83
3392	NYSE	NSP	Fri, May 20, 2022	94.68	95.09	91.04	93.27
3391	NYSE	NSP	Thu, May 19, 2022	94.14	95.34	92.98	94.15
3390	NYSE	NSP	Wed, May 18, 2022	98.27	98.56	94.11	95.06
3389	NYSE	NSP	Tue, May 17, 2022	98.15	100.29	97.69	99.58
3388	NYSE	NSP	Mon, May 16, 2022	97.65	98.76	96.10	96.94
3387	NYSE	NSP	Fri, May 13, 2022	96.98	99.40	96.98	97.96
3386	NYSE	NSP	Thu, May 12, 2022	99.08	99.94	94.63	95.74
3385	NYSE	NSP	Wed, May 11, 2022	101.38	103.16	98.81	99.16
3384	NYSE	NSP	Tue, May 10, 2022	101.59	102.27	99.18	101.17
3383	NYSE	NSP	Mon, May 9, 2022	100.38	101.12	98.85	100.00
3382	NYSE	NSP	Fri, May 6, 2022	103.59	104.09	99.12	101.36
3381	NYSE	NSP	Thu, May 5, 2022	107.28	107.60	102.01	103.85
3380	NYSE	NSP	Wed, May 4, 2022	106.61	109.05	105.44	108.82
3379	NYSE	NSP	Tue, May 3, 2022	105.73	107.36	105.00	106.87
3378	NYSE	NSP	Mon, May 2, 2022	105.52	107.10	103.68	105.77
3377	NYSE	NSP	Fri, Apr 29, 2022	108.32	110.04	105.28	106.05
3376	NYSE	NSP	Thu, Apr 28, 2022	109.74	110.20	107.10	109.63
3375	NYSE	NSP	Wed, Apr 27, 2022	108.71	111.67	107.76	108.39
3374	NYSE	NSP	Tue, Apr 26, 2022	101.50	110.71	101.50	107.70
3373	NYSE	NSP	Mon, Apr 25, 2022	98.46	99.09	96.66	98.92
3372	NYSE	NSP	Fri, Apr 22, 2022	102.10	102.40	98.42	98.51
3371	NYSE	NSP	Thu, Apr 21, 2022	105.06	105.17	101.77	102.47
3370	NYSE	NSP	Wed, Apr 20, 2022	104.00	105.00	103.72	103.79
3369	NYSE	NSP	Tue, Apr 19, 2022	100.84	103.16	100.69	102.85
3368	NYSE	NSP	Mon, Apr 18, 2022	100.24	101.29	99.09	100.28
3367	NYSE	NSP	Thu, Apr 14, 2022	101.23	101.64	100.23	100.65
3366	NYSE	NSP	Wed, Apr 13, 2022	100.45	101.07	99.23	100.64
3365	NYSE	NSP	Tue, Apr 12, 2022	100.95	102.61	98.98	100.14
3364	NYSE	NSP	Mon, Apr 11, 2022	100.09	101.49	99.32	99.65
3363	NYSE	NSP	Fri, Apr 8, 2022	100.90	102.09	100.14	100.20
3362	NYSE	NSP	Thu, Apr 7, 2022	101.00	101.68	100.33	101.02
3361	NYSE	NSP	Wed, Apr 6, 2022	100.63	101.54	99.79	100.80
3360	NYSE	NSP	Tue, Apr 5, 2022	101.77	102.67	100.87	101.47
3359	NYSE	NSP	Mon, Apr 4, 2022	102.75	103.18	101.53	102.03
3358	NYSE	NSP	Fri, Apr 1, 2022	100.34	102.50	100.34	102.31
3357	NYSE	NSP	Thu, Mar 31, 2022	100.91	102.19	100.18	100.42
3356	NYSE	NSP	Wed, Mar 30, 2022	102.15	102.25	100.68	101.10
3355	NYSE	NSP	Tue, Mar 29, 2022	98.98	102.80	97.15	102.01
3354	NYSE	NSP	Mon, Mar 28, 2022	96.41	97.31	96.05	97.22
3353	NYSE	NSP	Fri, Mar 25, 2022	98.52	98.72	96.10	96.81
3352	NYSE	NSP	Thu, Mar 24, 2022	96.49	97.93	95.56	97.80
3351	NYSE	NSP	Wed, Mar 23, 2022	95.73	96.55	95.35	95.82
3350	NYSE	NSP	Tue, Mar 22, 2022	98.03	98.64	96.00	96.58
3349	NYSE	NSP	Mon, Mar 21, 2022	98.53	99.16	97.06	97.64
3348	NYSE	NSP	Fri, Mar 18, 2022	97.66	100.00	96.19	99.02
3347	NYSE	NSP	Thu, Mar 17, 2022	96.78	98.14	96.59	97.89
3346	NYSE	NSP	Wed, Mar 16, 2022	95.20	97.84	94.76	97.39
3345	NYSE	NSP	Tue, Mar 15, 2022	93.41	94.42	91.98	94.03
3344	NYSE	NSP	Mon, Mar 14, 2022	88.53	93.77	88.12	92.63
3343	NYSE	NSP	Fri, Mar 11, 2022	87.90	87.90	86.30	86.90
3342	NYSE	NSP	Thu, Mar 10, 2022	85.59	87.85	85.59	87.49
3341	NYSE	NSP	Wed, Mar 9, 2022	87.79	88.67	86.81	87.41
3340	NYSE	NSP	Tue, Mar 8, 2022	85.13	88.61	84.26	85.32
3339	NYSE	NSP	Mon, Mar 7, 2022	89.05	89.74	85.14	85.31
3338	NYSE	NSP	Fri, Mar 4, 2022	89.73	90.81	88.67	89.89
3337	NYSE	NSP	Thu, Mar 3, 2022	91.67	92.06	90.05	91.28
3336	NYSE	NSP	Wed, Mar 2, 2022	87.87	92.11	87.44	91.19
3335	NYSE	NSP	Tue, Mar 1, 2022	89.97	90.96	86.52	87.42
3334	NYSE	NSP	Mon, Feb 28, 2022	88.91	90.27	88.52	89.95
3333	NYSE	NSP	Fri, Feb 25, 2022	87.16	90.61	87.06	90.47
3332	NYSE	NSP	Thu, Feb 24, 2022	84.41	86.98	84.20	86.82
3331	NYSE	NSP	Wed, Feb 23, 2022	89.44	90.16	83.94	86.36
3330	NYSE	NSP	Tue, Feb 22, 2022	89.65	91.94	88.53	88.99
3329	NYSE	NSP	Fri, Feb 18, 2022	90.00	92.04	88.92	90.14
3328	NYSE	NSP	Thu, Feb 17, 2022	92.30	92.78	90.11	90.23
3327	NYSE	NSP	Wed, Feb 16, 2022	94.69	94.69	92.24	92.84
3326	NYSE	NSP	Tue, Feb 15, 2022	95.19	95.98	93.65	94.57
3325	NYSE	NSP	Mon, Feb 14, 2022	92.32	96.71	92.21	94.32
3324	NYSE	NSP	Fri, Feb 11, 2022	96.07	97.64	90.62	91.95
3323	NYSE	NSP	Thu, Feb 10, 2022	108.18	111.49	107.02	108.40
3322	NYSE	NSP	Wed, Feb 9, 2022	111.39	113.28	109.83	110.77
3321	NYSE	NSP	Tue, Feb 8, 2022	107.14	111.22	107.14	110.58
3320	NYSE	NSP	Mon, Feb 7, 2022	106.77	108.27	106.38	107.33
3319	NYSE	NSP	Fri, Feb 4, 2022	104.73	108.16	104.27	107.31
3318	NYSE	NSP	Thu, Feb 3, 2022	105.41	107.39	104.74	105.62
3317	NYSE	NSP	Wed, Feb 2, 2022	105.80	107.42	104.86	106.82
3316	NYSE	NSP	Tue, Feb 1, 2022	107.33	108.21	105.47	105.85
3315	NYSE	NSP	Mon, Jan 31, 2022	102.84	107.60	102.84	107.53
3314	NYSE	NSP	Fri, Jan 28, 2022	99.92	104.19	98.42	104.18
3313	NYSE	NSP	Thu, Jan 27, 2022	101.70	103.96	99.53	100.34
3312	NYSE	NSP	Wed, Jan 26, 2022	103.37	105.32	100.27	101.08
3311	NYSE	NSP	Tue, Jan 25, 2022	104.45	104.65	100.92	101.92
3310	NYSE	NSP	Mon, Jan 24, 2022	103.37	106.82	101.98	106.37
3309	NYSE	NSP	Fri, Jan 21, 2022	104.72	107.19	104.61	104.74
3308	NYSE	NSP	Thu, Jan 20, 2022	106.16	107.53	104.25	104.85
3307	NYSE	NSP	Wed, Jan 19, 2022	105.72	106.57	105.00	105.99
3306	NYSE	NSP	Tue, Jan 18, 2022	105.23	106.36	103.59	105.54
3305	NYSE	NSP	Fri, Jan 14, 2022	107.55	108.82	106.05	106.81
3304	NYSE	NSP	Thu, Jan 13, 2022	109.24	110.67	107.92	108.36
3303	NYSE	NSP	Wed, Jan 12, 2022	111.99	113.11	108.89	108.96
3302	NYSE	NSP	Tue, Jan 11, 2022	111.50	111.87	107.24	111.00
3301	NYSE	NSP	Mon, Jan 10, 2022	110.11	111.44	108.45	111.32
3300	NYSE	NSP	Fri, Jan 7, 2022	113.34	114.77	110.45	110.45
3299	NYSE	NSP	Thu, Jan 6, 2022	113.32	115.30	112.69	114.37
3298	NYSE	NSP	Wed, Jan 5, 2022	118.00	118.00	112.70	112.85
3297	NYSE	NSP	Tue, Jan 4, 2022	118.66	119.39	117.33	117.47
3296	NYSE	NSP	Mon, Jan 3, 2022	118.33	119.46	115.77	117.83
3295	NYSE	NSP	Fri, Dec 31, 2021	116.68	118.90	116.66	118.11
3294	NYSE	NSP	Thu, Dec 30, 2021	119.05	119.55	117.32	117.43
3293	NYSE	NSP	Wed, Dec 29, 2021	117.39	118.58	116.68	118.29
3292	NYSE	NSP	Tue, Dec 28, 2021	116.74	117.60	116.10	116.59
3291	NYSE	NSP	Mon, Dec 27, 2021	115.25	117.23	114.86	117.23
3290	NYSE	NSP	Thu, Dec 23, 2021	114.53	115.58	113.79	115.02
3289	NYSE	NSP	Wed, Dec 22, 2021	112.14	113.80	110.84	113.73
3288	NYSE	NSP	Tue, Dec 21, 2021	110.92	112.02	110.49	111.78
3287	NYSE	NSP	Mon, Dec 20, 2021	109.20	109.64	105.35	109.10
3286	NYSE	NSP	Fri, Dec 17, 2021	108.94	111.37	108.06	110.39
3285	NYSE	NSP	Thu, Dec 16, 2021	112.71	112.71	107.87	109.42
3284	NYSE	NSP	Wed, Dec 15, 2021	109.16	112.71	108.90	111.97
3283	NYSE	NSP	Tue, Dec 14, 2021	109.14	110.86	108.25	109.50
3282	NYSE	NSP	Mon, Dec 13, 2021	111.80	112.19	109.44	110.05
3281	NYSE	NSP	Fri, Dec 10, 2021	113.37	113.37	110.81	112.23
3280	NYSE	NSP	Thu, Dec 9, 2021	114.09	115.02	111.94	111.94
3279	NYSE	NSP	Wed, Dec 8, 2021	115.91	115.91	113.36	115.54
3278	NYSE	NSP	Tue, Dec 7, 2021	117.86	118.84	114.32	115.44
3277	NYSE	NSP	Mon, Dec 6, 2021	115.76	117.60	114.59	116.74
3276	NYSE	NSP	Fri, Dec 3, 2021	114.68	114.83	112.54	113.96
3275	NYSE	NSP	Thu, Dec 2, 2021	113.75	117.32	113.21	114.25
3274	NYSE	NSP	Wed, Dec 1, 2021	118.74	118.74	112.61	112.72
3273	NYSE	NSP	Tue, Nov 30, 2021	118.40	119.04	115.61	115.74
3272	NYSE	NSP	Mon, Nov 29, 2021	118.00	120.43	117.40	120.18
3271	NYSE	NSP	Fri, Nov 26, 2021	122.38	123.71	115.04	115.74
3270	NYSE	NSP	Wed, Nov 24, 2021	124.47	125.52	123.42	125.09
3269	NYSE	NSP	Tue, Nov 23, 2021	120.59	125.33	120.42	125.16
3268	NYSE	NSP	Mon, Nov 22, 2021	119.59	121.22	118.34	120.56
3267	NYSE	NSP	Fri, Nov 19, 2021	117.59	118.82	117.12	117.50
3266	NYSE	NSP	Thu, Nov 18, 2021	118.91	119.14	116.96	117.89
3265	NYSE	NSP	Wed, Nov 17, 2021	119.31	119.50	118.36	119.10
3264	NYSE	NSP	Tue, Nov 16, 2021	118.60	119.79	118.56	119.43
3263	NYSE	NSP	Mon, Nov 15, 2021	120.93	120.93	118.49	119.26
3262	NYSE	NSP	Fri, Nov 12, 2021	120.74	121.09	119.78	120.05
3261	NYSE	NSP	Thu, Nov 11, 2021	120.27	121.50	119.80	120.07
3260	NYSE	NSP	Wed, Nov 10, 2021	121.49	121.92	119.34	120.09
3259	NYSE	NSP	Tue, Nov 9, 2021	121.52	122.38	120.29	121.37
3258	NYSE	NSP	Mon, Nov 8, 2021	122.45	122.48	120.79	121.86
3257	NYSE	NSP	Fri, Nov 5, 2021	122.84	123.31	120.99	121.80
3256	NYSE	NSP	Thu, Nov 4, 2021	122.43	124.64	120.95	121.62
3255	NYSE	NSP	Wed, Nov 3, 2021	122.66	122.95	120.08	121.41
3254	NYSE	NSP	Tue, Nov 2, 2021	129.23	129.23	122.70	123.25
3253	NYSE	NSP	Mon, Nov 1, 2021	125.47	129.32	125.22	129.20
3252	NYSE	NSP	Fri, Oct 29, 2021	125.33	126.54	123.27	125.00
3251	NYSE	NSP	Thu, Oct 28, 2021	124.06	125.64	123.05	125.38
3250	NYSE	NSP	Wed, Oct 27, 2021	123.91	124.49	122.20	123.04
3249	NYSE	NSP	Tue, Oct 26, 2021	125.76	125.89	123.01	123.97
3248	NYSE	NSP	Mon, Oct 25, 2021	123.05	125.29	122.68	125.26
3247	NYSE	NSP	Fri, Oct 22, 2021	120.97	123.23	120.97	122.95
3246	NYSE	NSP	Thu, Oct 21, 2021	118.83	121.59	117.99	120.83
3245	NYSE	NSP	Wed, Oct 20, 2021	117.83	119.18	116.85	119.12
3244	NYSE	NSP	Tue, Oct 19, 2021	117.69	117.69	116.16	117.57
3243	NYSE	NSP	Mon, Oct 18, 2021	117.02	117.98	115.55	117.28
3242	NYSE	NSP	Fri, Oct 15, 2021	119.27	119.98	117.86	117.94
3241	NYSE	NSP	Thu, Oct 14, 2021	119.72	119.72	116.35	117.55
3240	NYSE	NSP	Wed, Oct 13, 2021	117.69	118.82	115.74	118.29
3239	NYSE	NSP	Tue, Oct 12, 2021	118.29	119.29	117.40	117.97
3238	NYSE	NSP	Mon, Oct 11, 2021	119.05	119.84	117.40	117.40
3237	NYSE	NSP	Fri, Oct 8, 2021	120.83	122.01	118.53	119.41
3236	NYSE	NSP	Thu, Oct 7, 2021	118.34	120.67	118.34	120.51
3235	NYSE	NSP	Wed, Oct 6, 2021	116.17	117.61	114.73	117.55
3234	NYSE	NSP	Tue, Oct 5, 2021	115.25	118.34	114.15	117.71
3233	NYSE	NSP	Mon, Oct 4, 2021	115.21	116.01	113.78	115.66
3232	NYSE	NSP	Fri, Oct 1, 2021	111.38	116.29	110.55	115.45
3231	NYSE	NSP	Thu, Sep 30, 2021	112.82	113.74	110.69	110.74
3230	NYSE	NSP	Wed, Sep 29, 2021	110.15	112.23	109.27	111.63
3229	NYSE	NSP	Tue, Sep 28, 2021	113.58	113.58	109.33	109.75
3228	NYSE	NSP	Mon, Sep 27, 2021	110.50	114.46	110.50	113.60
3227	NYSE	NSP	Fri, Sep 24, 2021	108.52	111.49	107.95	111.21
3226	NYSE	NSP	Thu, Sep 23, 2021	108.00	109.44	107.26	108.62
3225	NYSE	NSP	Wed, Sep 22, 2021	106.51	107.98	105.90	107.25
3224	NYSE	NSP	Tue, Sep 21, 2021	107.56	107.56	104.90	105.72
3223	NYSE	NSP	Mon, Sep 20, 2021	103.91	106.23	103.91	106.07
3222	NYSE	NSP	Fri, Sep 17, 2021	106.70	107.17	104.79	105.97
3221	NYSE	NSP	Thu, Sep 16, 2021	107.02	107.02	105.17	106.32
3220	NYSE	NSP	Wed, Sep 15, 2021	105.24	107.62	104.86	107.07
3219	NYSE	NSP	Tue, Sep 14, 2021	107.10	107.10	104.85	105.74
3218	NYSE	NSP	Mon, Sep 13, 2021	106.12	107.00	105.02	107.00
3217	NYSE	NSP	Fri, Sep 10, 2021	108.42	108.42	104.84	105.14
3216	NYSE	NSP	Thu, Sep 9, 2021	111.00	111.11	107.38	107.60
3215	NYSE	NSP	Wed, Sep 8, 2021	111.98	112.77	111.07	111.39
3214	NYSE	NSP	Tue, Sep 7, 2021	113.42	113.84	111.25	112.24
3213	NYSE	NSP	Fri, Sep 3, 2021	112.83	114.33	112.61	114.20
3212	NYSE	NSP	Thu, Sep 2, 2021	111.18	114.33	110.79	114.06
3211	NYSE	NSP	Wed, Sep 1, 2021	110.70	111.45	110.07	110.58
3210	NYSE	NSP	Tue, Aug 31, 2021	110.95	111.59	109.73	110.34
3209	NYSE	NSP	Mon, Aug 30, 2021	111.08	112.31	110.62	111.48
3208	NYSE	NSP	Fri, Aug 27, 2021	108.78	111.55	108.78	110.78
3207	NYSE	NSP	Thu, Aug 26, 2021	107.76	109.16	107.54	108.59
3206	NYSE	NSP	Wed, Aug 25, 2021	108.49	109.13	107.79	108.19
3205	NYSE	NSP	Tue, Aug 24, 2021	107.25	108.25	106.32	108.22
3204	NYSE	NSP	Mon, Aug 23, 2021	106.53	107.67	105.85	107.00
3203	NYSE	NSP	Fri, Aug 20, 2021	105.31	106.28	104.89	106.14
3202	NYSE	NSP	Thu, Aug 19, 2021	102.73	106.23	102.69	105.97
3201	NYSE	NSP	Wed, Aug 18, 2021	104.07	104.46	103.35	103.45
3200	NYSE	NSP	Tue, Aug 17, 2021	103.99	105.80	103.38	104.08
3199	NYSE	NSP	Mon, Aug 16, 2021	104.27	105.65	103.75	104.96
3198	NYSE	NSP	Fri, Aug 13, 2021	104.43	105.57	104.02	105.10
3197	NYSE	NSP	Thu, Aug 12, 2021	104.50	105.07	103.90	104.98
3196	NYSE	NSP	Wed, Aug 11, 2021	103.18	104.02	102.67	103.95
3195	NYSE	NSP	Tue, Aug 10, 2021	101.75	103.81	101.26	103.27
3194	NYSE	NSP	Mon, Aug 9, 2021	101.94	101.95	100.02	101.73
3193	NYSE	NSP	Fri, Aug 6, 2021	102.46	102.49	101.15	101.92
3192	NYSE	NSP	Thu, Aug 5, 2021	99.26	101.74	98.65	101.41
3191	NYSE	NSP	Wed, Aug 4, 2021	99.39	100.53	99.27	99.33
3190	NYSE	NSP	Tue, Aug 3, 2021	101.11	101.11	98.07	100.42
3189	NYSE	NSP	Mon, Aug 2, 2021	99.70	101.16	98.63	98.90
3188	NYSE	NSP	Fri, Jul 30, 2021	97.82	99.57	97.51	99.05
3187	NYSE	NSP	Thu, Jul 29, 2021	96.99	99.83	96.91	98.32
3186	NYSE	NSP	Wed, Jul 28, 2021	95.57	96.96	94.79	96.28
3185	NYSE	NSP	Tue, Jul 27, 2021	93.63	95.55	93.63	95.43
3184	NYSE	NSP	Mon, Jul 26, 2021	94.16	94.70	93.00	93.91
3183	NYSE	NSP	Fri, Jul 23, 2021	95.00	95.13	93.62	93.88
3182	NYSE	NSP	Thu, Jul 22, 2021	93.26	93.61	92.41	92.61
3181	NYSE	NSP	Wed, Jul 21, 2021	94.30	94.88	93.41	93.92
3180	NYSE	NSP	Tue, Jul 20, 2021	91.75	95.10	91.58	94.04
3179	NYSE	NSP	Mon, Jul 19, 2021	91.25	92.66	90.14	91.53
3178	NYSE	NSP	Fri, Jul 16, 2021	94.50	94.70	92.74	92.80
3177	NYSE	NSP	Thu, Jul 15, 2021	93.98	94.48	93.22	93.80
3176	NYSE	NSP	Wed, Jul 14, 2021	94.90	95.24	94.19	94.38
3175	NYSE	NSP	Tue, Jul 13, 2021	93.67	94.70	92.98	94.22
3174	NYSE	NSP	Mon, Jul 12, 2021	92.80	93.69	92.54	93.40
3173	NYSE	NSP	Fri, Jul 9, 2021	91.85	93.05	91.65	93.00
3172	NYSE	NSP	Thu, Jul 8, 2021	90.38	92.56	90.03	91.05
3171	NYSE	NSP	Wed, Jul 7, 2021	91.40	92.93	91.40	92.22
3170	NYSE	NSP	Tue, Jul 6, 2021	92.00	92.66	90.03	92.00
3169	NYSE	NSP	Fri, Jul 2, 2021	92.42	92.71	91.45	92.26
3168	NYSE	NSP	Thu, Jul 1, 2021	91.16	92.07	91.08	92.02
3167	NYSE	NSP	Wed, Jun 30, 2021	89.65	90.57	88.95	90.37
3166	NYSE	NSP	Tue, Jun 29, 2021	91.21	91.21	89.76	90.00
3165	NYSE	NSP	Mon, Jun 28, 2021	93.97	94.27	90.07	91.31
3164	NYSE	NSP	Fri, Jun 25, 2021	94.18	95.12	93.43	93.53
3163	NYSE	NSP	Thu, Jun 24, 2021	94.87	95.10	94.04	94.51
3162	NYSE	NSP	Wed, Jun 23, 2021	94.25	94.67	93.41	94.30
3161	NYSE	NSP	Tue, Jun 22, 2021	93.72	94.50	92.57	94.22
3160	NYSE	NSP	Mon, Jun 21, 2021	93.36	94.13	92.17	93.86
3159	NYSE	NSP	Fri, Jun 18, 2021	93.47	93.80	91.58	92.10
3158	NYSE	NSP	Thu, Jun 17, 2021	92.74	94.66	92.47	94.37
3157	NYSE	NSP	Wed, Jun 16, 2021	94.50	94.50	92.07	93.01
3156	NYSE	NSP	Tue, Jun 15, 2021	93.00	94.62	92.55	94.45
3155	NYSE	NSP	Mon, Jun 14, 2021	92.48	92.93	92.00	92.81
3154	NYSE	NSP	Fri, Jun 11, 2021	90.52	92.09	90.25	92.07
3153	NYSE	NSP	Thu, Jun 10, 2021	91.26	91.26	89.16	90.25
3152	NYSE	NSP	Wed, Jun 9, 2021	92.46	92.74	90.71	91.16
3151	NYSE	NSP	Tue, Jun 8, 2021	91.00	92.83	90.32	92.27
3150	NYSE	NSP	Mon, Jun 7, 2021	90.35	90.86	89.76	90.70
3149	NYSE	NSP	Fri, Jun 4, 2021	89.34	90.72	88.84	90.55
3148	NYSE	NSP	Thu, Jun 3, 2021	88.00	89.69	87.28	89.05
3147	NYSE	NSP	Wed, Jun 2, 2021	91.57	91.57	87.48	88.78
3146	NYSE	NSP	Tue, Jun 1, 2021	93.04	93.29	91.43	91.66
3145	NYSE	NSP	Fri, May 28, 2021	94.34	94.34	91.71	92.19
3144	NYSE	NSP	Thu, May 27, 2021	93.30	94.04	92.80	93.45
3143	NYSE	NSP	Wed, May 26, 2021	91.43	92.66	90.89	92.59
3142	NYSE	NSP	Tue, May 25, 2021	91.41	91.88	90.69	90.71
3141	NYSE	NSP	Mon, May 24, 2021	88.88	91.91	88.06	91.53
3140	NYSE	NSP	Fri, May 21, 2021	89.54	90.95	88.46	88.68
3139	NYSE	NSP	Thu, May 20, 2021	87.62	89.15	87.28	89.03
3138	NYSE	NSP	Wed, May 19, 2021	87.00	87.57	85.90	87.50
3137	NYSE	NSP	Tue, May 18, 2021	89.04	89.39	87.99	88.36
3136	NYSE	NSP	Mon, May 17, 2021	88.06	89.00	87.75	88.88
3135	NYSE	NSP	Fri, May 14, 2021	87.70	89.36	87.04	89.35
3134	NYSE	NSP	Thu, May 13, 2021	83.35	87.63	83.35	87.04
3133	NYSE	NSP	Wed, May 12, 2021	85.00	85.59	82.82	82.94
3132	NYSE	NSP	Tue, May 11, 2021	86.58	87.13	84.85	85.34
3131	NYSE	NSP	Mon, May 10, 2021	89.00	89.31	87.32	88.00
3130	NYSE	NSP	Fri, May 7, 2021	87.00	88.88	87.00	88.84
3129	NYSE	NSP	Thu, May 6, 2021	87.11	87.14	86.03	87.12
3128	NYSE	NSP	Wed, May 5, 2021	88.13	87.49	85.17	86.92
3127	NYSE	NSP	Tue, May 4, 2021	89.01	90.05	85.30	87.87
3126	NYSE	NSP	Mon, May 3, 2021	88.47	90.43	88.37	88.66
3125	NYSE	NSP	Fri, Apr 30, 2021	88.92	89.10	87.51	87.54
3124	NYSE	NSP	Thu, Apr 29, 2021	88.42	89.73	87.97	89.50
3123	NYSE	NSP	Wed, Apr 28, 2021	88.25	88.91	87.35	87.71
3122	NYSE	NSP	Tue, Apr 27, 2021	89.10	89.87	87.58	88.12
3121	NYSE	NSP	Mon, Apr 26, 2021	88.21	90.07	88.17	88.98
3120	NYSE	NSP	Fri, Apr 23, 2021	86.92	88.48	86.30	87.71
3119	NYSE	NSP	Thu, Apr 22, 2021	87.16	88.14	86.04	86.81
3118	NYSE	NSP	Wed, Apr 21, 2021	85.80	87.11	84.87	86.96
3117	NYSE	NSP	Tue, Apr 20, 2021	86.39	87.15	85.70	85.74
3116	NYSE	NSP	Mon, Apr 19, 2021	87.14	87.26	85.95	86.75
3115	NYSE	NSP	Fri, Apr 16, 2021	88.20	88.37	86.61	87.39
3114	NYSE	NSP	Thu, Apr 15, 2021	87.09	87.38	85.59	87.33
3113	NYSE	NSP	Wed, Apr 14, 2021	85.03	87.02	85.03	86.17
3112	NYSE	NSP	Tue, Apr 13, 2021	86.26	86.71	84.90	85.03
3111	NYSE	NSP	Mon, Apr 12, 2021	86.27	87.41	86.07	86.80
3110	NYSE	NSP	Fri, Apr 9, 2021	85.71	86.64	85.04	86.46
3109	NYSE	NSP	Thu, Apr 8, 2021	84.64	85.88	84.18	85.75
3108	NYSE	NSP	Wed, Apr 7, 2021	85.81	85.81	84.00	84.51
3107	NYSE	NSP	Tue, Apr 6, 2021	84.66	86.32	84.27	85.92
3106	NYSE	NSP	Mon, Apr 5, 2021	86.61	87.00	84.53	85.14
3105	NYSE	NSP	Thu, Apr 1, 2021	84.09	85.71	84.09	85.65
3104	NYSE	NSP	Wed, Mar 31, 2021	83.33	84.78	82.87	83.74
3103	NYSE	NSP	Tue, Mar 30, 2021	82.21	83.83	82.17	83.26
3102	NYSE	NSP	Mon, Mar 29, 2021	83.18	85.03	81.78	81.96
3101	NYSE	NSP	Fri, Mar 26, 2021	83.05	83.85	81.78	83.39
3100	NYSE	NSP	Thu, Mar 25, 2021	81.65	82.67	78.88	81.99
3099	NYSE	NSP	Wed, Mar 24, 2021	83.06	84.82	81.98	82.08
3098	NYSE	NSP	Tue, Mar 23, 2021	83.00	83.80	81.73	82.22
3097	NYSE	NSP	Mon, Mar 22, 2021	87.02	87.02	83.02	83.66
3096	NYSE	NSP	Fri, Mar 19, 2021	88.36	89.40	86.87	86.90
3095	NYSE	NSP	Thu, Mar 18, 2021	89.01	92.54	88.13	88.20
3094	NYSE	NSP	Wed, Mar 17, 2021	88.74	89.95	88.39	89.32
3093	NYSE	NSP	Tue, Mar 16, 2021	90.07	90.07	87.19	88.40
3092	NYSE	NSP	Mon, Mar 15, 2021	94.89	94.89	89.88	90.34
3091	NYSE	NSP	Fri, Mar 12, 2021	94.48	95.64	93.49	95.20
3090	NYSE	NSP	Thu, Mar 11, 2021	94.24	94.49	92.64	94.44
3089	NYSE	NSP	Wed, Mar 10, 2021	92.65	94.62	91.63	93.13
3088	NYSE	NSP	Tue, Mar 9, 2021	93.58	94.36	92.20	92.32
3087	NYSE	NSP	Mon, Mar 8, 2021	91.00	93.79	90.37	92.47
3086	NYSE	NSP	Fri, Mar 5, 2021	88.00	90.94	87.33	90.84
3085	NYSE	NSP	Thu, Mar 4, 2021	88.73	89.66	87.03	87.72
3084	NYSE	NSP	Wed, Mar 3, 2021	89.97	91.44	89.23	89.23
3083	NYSE	NSP	Tue, Mar 2, 2021	90.01	90.49	88.32	89.71
3082	NYSE	NSP	Mon, Mar 1, 2021	90.01	91.14	88.64	90.59
3081	NYSE	NSP	Fri, Feb 26, 2021	87.50	90.62	87.06	88.70
3080	NYSE	NSP	Thu, Feb 25, 2021	86.68	89.11	86.45	87.16
3079	NYSE	NSP	Wed, Feb 24, 2021	83.75	87.50	83.60	87.14
3078	NYSE	NSP	Tue, Feb 23, 2021	80.77	84.46	80.50	84.15
3077	NYSE	NSP	Mon, Feb 22, 2021	78.60	81.51	78.35	81.44
3076	NYSE	NSP	Fri, Feb 19, 2021	78.09	80.25	78.09	79.17
3075	NYSE	NSP	Thu, Feb 18, 2021	76.83	78.84	76.09	77.99
3074	NYSE	NSP	Wed, Feb 17, 2021	77.46	77.92	75.24	77.40
3073	NYSE	NSP	Tue, Feb 16, 2021	80.68	81.82	77.96	78.01
3072	NYSE	NSP	Fri, Feb 12, 2021	87.63	87.63	80.18	80.89
3071	NYSE	NSP	Thu, Feb 11, 2021	89.47	91.79	88.21	89.31
3070	NYSE	NSP	Wed, Feb 10, 2021	88.26	89.81	87.29	89.19
3069	NYSE	NSP	Tue, Feb 9, 2021	87.13	87.43	85.21	87.42
3068	NYSE	NSP	Mon, Feb 8, 2021	83.84	87.23	83.63	87.18
3067	NYSE	NSP	Fri, Feb 5, 2021	84.51	84.69	82.36	83.27
3066	NYSE	NSP	Thu, Feb 4, 2021	80.44	83.72	80.44	83.53
3065	NYSE	NSP	Wed, Feb 3, 2021	80.16	80.66	78.80	80.52
3064	NYSE	NSP	Tue, Feb 2, 2021	81.31	81.49	79.65	80.42
3063	NYSE	NSP	Mon, Feb 1, 2021	79.34	80.25	78.44	79.95
3062	NYSE	NSP	Fri, Jan 29, 2021	80.80	80.80	78.32	78.49
3061	NYSE	NSP	Thu, Jan 28, 2021	80.23	82.34	80.23	80.84
3060	NYSE	NSP	Wed, Jan 27, 2021	80.47	81.02	78.10	79.11
3059	NYSE	NSP	Tue, Jan 26, 2021	84.34	84.44	82.26	82.42
3058	NYSE	NSP	Mon, Jan 25, 2021	83.87	84.71	82.61	83.44
3057	NYSE	NSP	Fri, Jan 22, 2021	82.21	84.56	81.49	84.30
3056	NYSE	NSP	Thu, Jan 21, 2021	86.89	86.89	83.23	83.34
3055	NYSE	NSP	Wed, Jan 20, 2021	85.00	86.99	85.00	86.73
3054	NYSE	NSP	Tue, Jan 19, 2021	85.28	85.77	82.97	85.00
3053	NYSE	NSP	Fri, Jan 15, 2021	84.00	85.55	83.87	84.90
3052	NYSE	NSP	Thu, Jan 14, 2021	85.47	86.19	84.52	84.75
3051	NYSE	NSP	Wed, Jan 13, 2021	86.59	86.59	84.09	84.66
3050	NYSE	NSP	Tue, Jan 12, 2021	84.48	86.78	84.48	86.69
3049	NYSE	NSP	Mon, Jan 11, 2021	83.69	85.46	83.69	84.42
3048	NYSE	NSP	Fri, Jan 8, 2021	85.72	86.50	84.09	84.86
3047	NYSE	NSP	Thu, Jan 7, 2021	83.39	85.20	83.34	84.96
3046	NYSE	NSP	Wed, Jan 6, 2021	81.64	84.56	81.21	83.99
3045	NYSE	NSP	Tue, Jan 5, 2021	78.84	81.11	78.84	80.36
3044	NYSE	NSP	Mon, Jan 4, 2021	82.40	82.61	78.67	79.02
3043	NYSE	NSP	Thu, Dec 31, 2020	81.25	81.99	80.50	81.42
3042	NYSE	NSP	Wed, Dec 30, 2020	80.53	82.29	80.53	81.36
3041	NYSE	NSP	Tue, Dec 29, 2020	83.76	84.00	79.76	80.39
3040	NYSE	NSP	Mon, Dec 28, 2020	85.84	85.84	83.80	84.22
3039	NYSE	NSP	Thu, Dec 24, 2020	85.91	85.91	83.81	84.94
3038	NYSE	NSP	Wed, Dec 23, 2020	85.67	86.20	84.99	85.12
3037	NYSE	NSP	Tue, Dec 22, 2020	86.59	86.70	85.15	85.40
3036	NYSE	NSP	Mon, Dec 21, 2020	85.50	87.12	82.86	86.68
3035	NYSE	NSP	Fri, Dec 18, 2020	87.22	88.84	86.86	87.15
3034	NYSE	NSP	Thu, Dec 17, 2020	87.11	87.11	85.64	86.85
3033	NYSE	NSP	Wed, Dec 16, 2020	87.79	87.99	85.77	86.72
3032	NYSE	NSP	Tue, Dec 15, 2020	84.98	87.70	83.60	87.04
3031	NYSE	NSP	Mon, Dec 14, 2020	87.03	87.79	84.24	84.24
3030	NYSE	NSP	Fri, Dec 11, 2020	84.77	86.58	84.55	86.44
3029	NYSE	NSP	Thu, Dec 10, 2020	86.66	87.07	85.15	85.44
3028	NYSE	NSP	Wed, Dec 9, 2020	88.29	88.29	86.53	87.01
3027	NYSE	NSP	Tue, Dec 8, 2020	86.50	88.00	86.15	87.63
3026	NYSE	NSP	Mon, Dec 7, 2020	88.15	88.15	87.03	87.33
3025	NYSE	NSP	Fri, Dec 4, 2020	88.01	89.03	87.36	88.27
3024	NYSE	NSP	Thu, Dec 3, 2020	86.67	88.86	85.95	87.40
3023	NYSE	NSP	Wed, Dec 2, 2020	86.86	87.45	86.16	86.91
3022	NYSE	NSP	Tue, Dec 1, 2020	87.00	88.22	86.70	87.41
3021	NYSE	NSP	Mon, Nov 30, 2020	87.87	88.33	85.35	85.50
3020	NYSE	NSP	Fri, Nov 27, 2020	88.61	89.37	87.24	88.47
3019	NYSE	NSP	Wed, Nov 25, 2020	88.01	89.09	87.55	88.63
3018	NYSE	NSP	Tue, Nov 24, 2020	88.93	89.94	87.47	88.68
3017	NYSE	NSP	Mon, Nov 23, 2020	88.03	88.90	87.35	87.47
3016	NYSE	NSP	Fri, Nov 20, 2020	88.60	88.67	86.67	87.27
3015	NYSE	NSP	Thu, Nov 19, 2020	85.70	89.87	84.73	89.06
3014	NYSE	NSP	Wed, Nov 18, 2020	86.80	87.87	85.61	85.67
3013	NYSE	NSP	Tue, Nov 17, 2020	86.46	87.92	85.00	86.84
3012	NYSE	NSP	Mon, Nov 16, 2020	90.49	90.98	86.30	87.55
3011	NYSE	NSP	Fri, Nov 13, 2020	89.17	90.44	88.03	88.65
3010	NYSE	NSP	Thu, Nov 12, 2020	90.23	90.81	87.54	88.72
3009	NYSE	NSP	Wed, Nov 11, 2020	92.84	92.95	90.04	91.06
3008	NYSE	NSP	Tue, Nov 10, 2020	92.96	93.56	91.58	92.24
3007	NYSE	NSP	Mon, Nov 9, 2020	91.95	95.78	91.82	92.11
3006	NYSE	NSP	Fri, Nov 6, 2020	88.21	89.10	86.03	86.93
3005	NYSE	NSP	Thu, Nov 5, 2020	87.45	89.44	87.33	88.09
3004	NYSE	NSP	Wed, Nov 4, 2020	84.00	87.46	84.00	86.62
3003	NYSE	NSP	Tue, Nov 3, 2020	81.74	86.00	79.21	84.98
3002	NYSE	NSP	Mon, Nov 2, 2020	78.40	84.42	78.40	82.87
3001	NYSE	NSP	Fri, Oct 30, 2020	77.26	78.29	76.11	76.58
3000	NYSE	NSP	Thu, Oct 29, 2020	76.01	78.50	75.00	77.83
2999	NYSE	NSP	Wed, Oct 28, 2020	74.39	77.38	74.39	76.35
2998	NYSE	NSP	Tue, Oct 27, 2020	75.09	77.18	75.09	76.41
2997	NYSE	NSP	Mon, Oct 26, 2020	75.55	75.86	74.77	75.43
2996	NYSE	NSP	Fri, Oct 23, 2020	77.12	77.43	74.61	76.79
2995	NYSE	NSP	Thu, Oct 22, 2020	75.01	76.80	74.21	76.71
2994	NYSE	NSP	Wed, Oct 21, 2020	74.12	75.12	73.70	74.60
2993	NYSE	NSP	Tue, Oct 20, 2020	74.37	75.29	73.73	74.13
2992	NYSE	NSP	Mon, Oct 19, 2020	73.75	75.00	73.24	73.42
2991	NYSE	NSP	Fri, Oct 16, 2020	74.84	75.11	73.61	73.66
2990	NYSE	NSP	Thu, Oct 15, 2020	71.60	75.00	71.23	74.98
2989	NYSE	NSP	Wed, Oct 14, 2020	73.49	75.33	72.87	72.93
2988	NYSE	NSP	Tue, Oct 13, 2020	71.84	72.79	71.29	72.44
2987	NYSE	NSP	Mon, Oct 12, 2020	72.31	73.11	72.15	72.85
2986	NYSE	NSP	Fri, Oct 9, 2020	73.82	73.82	71.54	72.23
2985	NYSE	NSP	Thu, Oct 8, 2020	71.10	72.93	70.75	72.80
2984	NYSE	NSP	Wed, Oct 7, 2020	69.45	71.48	69.14	71.09
2983	NYSE	NSP	Tue, Oct 6, 2020	69.16	70.68	68.50	68.55
2982	NYSE	NSP	Mon, Oct 5, 2020	68.10	68.74	67.25	68.38
2981	NYSE	NSP	Fri, Oct 2, 2020	64.98	67.84	64.53	67.54
2980	NYSE	NSP	Thu, Oct 1, 2020	65.80	66.85	65.25	66.22
2979	NYSE	NSP	Wed, Sep 30, 2020	65.83	66.66	65.05	65.49
2978	NYSE	NSP	Tue, Sep 29, 2020	65.88	65.90	64.44	65.25
2977	NYSE	NSP	Mon, Sep 28, 2020	65.95	66.79	65.47	65.97
2976	NYSE	NSP	Fri, Sep 25, 2020	63.16	65.08	63.16	64.87
2975	NYSE	NSP	Thu, Sep 24, 2020	63.00	64.77	62.29	63.89
2974	NYSE	NSP	Wed, Sep 23, 2020	65.10	66.08	62.80	62.94
2973	NYSE	NSP	Tue, Sep 22, 2020	65.18	66.00	64.04	65.25
2972	NYSE	NSP	Mon, Sep 21, 2020	65.50	65.99	63.80	64.78
2971	NYSE	NSP	Fri, Sep 18, 2020	69.00	69.88	67.61	67.92
2970	NYSE	NSP	Thu, Sep 17, 2020	68.16	68.89	66.86	68.86
2969	NYSE	NSP	Wed, Sep 16, 2020	67.81	70.15	67.43	69.12
2968	NYSE	NSP	Tue, Sep 15, 2020	66.76	68.17	66.41	67.54
2967	NYSE	NSP	Mon, Sep 14, 2020	63.82	66.52	63.71	66.33
2966	NYSE	NSP	Fri, Sep 11, 2020	63.03	63.53	62.39	62.91
2965	NYSE	NSP	Thu, Sep 10, 2020	63.54	64.01	62.54	62.88
2964	NYSE	NSP	Wed, Sep 9, 2020	63.02	63.38	62.10	62.14
2963	NYSE	NSP	Tue, Sep 8, 2020	63.02	64.17	61.54	62.61
2962	NYSE	NSP	Fri, Sep 4, 2020	66.60	66.91	63.43	64.25
2961	NYSE	NSP	Thu, Sep 3, 2020	69.56	69.74	65.36	65.66
2960	NYSE	NSP	Wed, Sep 2, 2020	68.46	69.92	67.49	69.57
2959	NYSE	NSP	Tue, Sep 1, 2020	67.50	68.96	66.91	68.26
2958	NYSE	NSP	Mon, Aug 31, 2020	69.06	69.06	67.35	67.37
2957	NYSE	NSP	Fri, Aug 28, 2020	69.28	69.72	68.44	69.44
2956	NYSE	NSP	Thu, Aug 27, 2020	68.71	69.56	68.15	68.61
2955	NYSE	NSP	Wed, Aug 26, 2020	68.63	68.70	67.12	67.87
2954	NYSE	NSP	Tue, Aug 25, 2020	70.06	70.34	68.03	68.53
2953	NYSE	NSP	Mon, Aug 24, 2020	70.00	70.77	69.16	69.66
2952	NYSE	NSP	Fri, Aug 21, 2020	69.10	70.02	68.31	69.65
2951	NYSE	NSP	Thu, Aug 20, 2020	68.15	70.71	68.02	69.89
2950	NYSE	NSP	Wed, Aug 19, 2020	69.90	70.42	68.89	68.95
2949	NYSE	NSP	Tue, Aug 18, 2020	70.20	70.44	69.11	69.43
2948	NYSE	NSP	Mon, Aug 17, 2020	70.00	71.02	69.92	70.18
2947	NYSE	NSP	Fri, Aug 14, 2020	69.62	70.60	69.26	69.93
2946	NYSE	NSP	Thu, Aug 13, 2020	70.60	71.73	69.85	70.82
2945	NYSE	NSP	Wed, Aug 12, 2020	70.68	71.33	70.12	70.76
2944	NYSE	NSP	Tue, Aug 11, 2020	69.81	71.01	69.05	69.47
2943	NYSE	NSP	Mon, Aug 10, 2020	69.87	70.92	68.71	68.91
2942	NYSE	NSP	Fri, Aug 7, 2020	68.78	69.85	68.33	69.81
2941	NYSE	NSP	Thu, Aug 6, 2020	69.24	70.14	68.03	68.37
2940	NYSE	NSP	Wed, Aug 5, 2020	70.62	70.99	68.26	69.55
2939	NYSE	NSP	Tue, Aug 4, 2020	72.24	74.08	69.21	69.44
2938	NYSE	NSP	Mon, Aug 3, 2020	67.39	68.64	66.34	68.02
2937	NYSE	NSP	Fri, Jul 31, 2020	67.71	67.71	65.21	66.86
2936	NYSE	NSP	Thu, Jul 30, 2020	67.67	68.54	65.78	68.28
2935	NYSE	NSP	Wed, Jul 29, 2020	67.55	69.11	67.03	69.01
2934	NYSE	NSP	Tue, Jul 28, 2020	66.11	68.80	66.11	67.48
2933	NYSE	NSP	Mon, Jul 27, 2020	65.06	66.10	64.34	66.07
2932	NYSE	NSP	Fri, Jul 24, 2020	67.26	67.26	65.09	65.20
2931	NYSE	NSP	Thu, Jul 23, 2020	66.61	68.41	66.61	67.24
2930	NYSE	NSP	Wed, Jul 22, 2020	67.13	67.96	66.48	67.07
2929	NYSE	NSP	Tue, Jul 21, 2020	67.37	68.59	67.14	67.52
2928	NYSE	NSP	Mon, Jul 20, 2020	66.36	67.08	65.78	66.84
2927	NYSE	NSP	Fri, Jul 17, 2020	66.45	67.44	65.76	67.00
2926	NYSE	NSP	Thu, Jul 16, 2020	65.99	66.91	65.35	66.42
2925	NYSE	NSP	Wed, Jul 15, 2020	65.12	66.94	64.50	66.45
2924	NYSE	NSP	Tue, Jul 14, 2020	61.92	63.15	61.06	63.07
2923	NYSE	NSP	Mon, Jul 13, 2020	63.52	64.70	62.16	62.22
2922	NYSE	NSP	Fri, Jul 10, 2020	61.23	62.88	61.11	62.81
2921	NYSE	NSP	Thu, Jul 9, 2020	62.20	62.83	60.34	60.97
2920	NYSE	NSP	Wed, Jul 8, 2020	61.63	62.56	60.60	62.54
2919	NYSE	NSP	Tue, Jul 7, 2020	63.39	63.80	61.56	61.66
2918	NYSE	NSP	Mon, Jul 6, 2020	65.93	65.93	63.75	64.22
2917	NYSE	NSP	Thu, Jul 2, 2020	65.42	66.21	64.27	64.30
2916	NYSE	NSP	Wed, Jul 1, 2020	64.96	65.50	63.77	64.03
2915	NYSE	NSP	Tue, Jun 30, 2020	62.56	65.03	62.24	64.73
2914	NYSE	NSP	Mon, Jun 29, 2020	61.76	63.58	61.07	63.04
2913	NYSE	NSP	Fri, Jun 26, 2020	62.95	63.84	60.52	60.58
2912	NYSE	NSP	Thu, Jun 25, 2020	61.22	63.50	61.03	63.39
2911	NYSE	NSP	Wed, Jun 24, 2020	63.45	63.52	60.60	61.50
2910	NYSE	NSP	Tue, Jun 23, 2020	64.12	65.38	63.32	64.66
2909	NYSE	NSP	Mon, Jun 22, 2020	62.24	63.27	61.05	62.99
2908	NYSE	NSP	Fri, Jun 19, 2020	61.70	62.89	60.47	62.75
2907	NYSE	NSP	Thu, Jun 18, 2020	59.07	61.59	59.07	61.03
2906	NYSE	NSP	Wed, Jun 17, 2020	61.08	61.08	59.46	60.00
2905	NYSE	NSP	Tue, Jun 16, 2020	61.04	61.16	58.41	60.78
2904	NYSE	NSP	Mon, Jun 15, 2020	53.79	58.60	53.13	58.14
2903	NYSE	NSP	Fri, Jun 12, 2020	54.92	56.28	52.85	56.24
2902	NYSE	NSP	Thu, Jun 11, 2020	54.80	55.09	52.13	52.44
2901	NYSE	NSP	Wed, Jun 10, 2020	60.25	60.25	57.00	58.12
2900	NYSE	NSP	Tue, Jun 9, 2020	61.05	62.12	59.26	60.60
2899	NYSE	NSP	Mon, Jun 8, 2020	64.02	64.50	61.79	62.45
2898	NYSE	NSP	Fri, Jun 5, 2020	59.45	64.06	58.75	62.75
2897	NYSE	NSP	Thu, Jun 4, 2020	56.99	58.46	55.72	56.82
2896	NYSE	NSP	Wed, Jun 3, 2020	56.12	57.73	56.04	57.57
2895	NYSE	NSP	Tue, Jun 2, 2020	54.30	55.31	54.06	55.00
2894	NYSE	NSP	Mon, Jun 1, 2020	52.12	54.00	51.88	53.37
2893	NYSE	NSP	Fri, May 29, 2020	51.21	52.32	50.47	51.84
2892	NYSE	NSP	Thu, May 28, 2020	55.23	55.30	51.52	51.94
2891	NYSE	NSP	Wed, May 27, 2020	53.44	55.11	52.67	54.81
2890	NYSE	NSP	Tue, May 26, 2020	52.22	52.85	51.21	51.86
2889	NYSE	NSP	Fri, May 22, 2020	49.01	50.00	48.07	49.59
2888	NYSE	NSP	Thu, May 21, 2020	47.91	49.76	47.68	48.46
2887	NYSE	NSP	Wed, May 20, 2020	47.54	49.03	46.89	47.97
2886	NYSE	NSP	Tue, May 19, 2020	48.70	49.31	46.37	46.39
2885	NYSE	NSP	Mon, May 18, 2020	47.73	49.64	47.49	49.15
2884	NYSE	NSP	Fri, May 15, 2020	43.68	45.16	43.33	44.80
2883	NYSE	NSP	Thu, May 14, 2020	44.64	44.80	40.08	43.77
2882	NYSE	NSP	Wed, May 13, 2020	46.26	47.11	44.62	45.94
2881	NYSE	NSP	Tue, May 12, 2020	52.29	52.29	46.58	46.74
2880	NYSE	NSP	Mon, May 11, 2020	53.13	53.13	50.88	51.95
2879	NYSE	NSP	Fri, May 8, 2020	54.05	54.67	52.57	54.32
2878	NYSE	NSP	Thu, May 7, 2020	51.66	53.89	51.66	53.13
2877	NYSE	NSP	Wed, May 6, 2020	52.54	53.33	50.25	50.75
2876	NYSE	NSP	Tue, May 5, 2020	52.54	57.74	52.14	53.00
2875	NYSE	NSP	Mon, May 4, 2020	46.11	49.34	46.11	49.21
2874	NYSE	NSP	Fri, May 1, 2020	46.42	47.36	45.60	47.08
2873	NYSE	NSP	Thu, Apr 30, 2020	49.42	49.54	46.64	47.71
2872	NYSE	NSP	Wed, Apr 29, 2020	46.66	51.51	46.66	50.66
2871	NYSE	NSP	Tue, Apr 28, 2020	44.76	45.28	43.62	44.88
2870	NYSE	NSP	Mon, Apr 27, 2020	40.77	43.83	40.77	43.10
2869	NYSE	NSP	Fri, Apr 24, 2020	40.60	41.00	39.79	40.38
2868	NYSE	NSP	Thu, Apr 23, 2020	40.25	42.19	40.25	40.42
2867	NYSE	NSP	Wed, Apr 22, 2020	40.75	41.34	40.36	40.74
2866	NYSE	NSP	Tue, Apr 21, 2020	39.12	40.22	38.79	39.70
2865	NYSE	NSP	Mon, Apr 20, 2020	39.67	41.34	39.47	40.48
2864	NYSE	NSP	Fri, Apr 17, 2020	41.14	43.18	40.93	41.00
2863	NYSE	NSP	Thu, Apr 16, 2020	39.75	40.30	38.76	39.51
2862	NYSE	NSP	Wed, Apr 15, 2020	39.78	40.19	38.77	39.74
2861	NYSE	NSP	Tue, Apr 14, 2020	40.72	41.89	40.45	41.56
2860	NYSE	NSP	Mon, Apr 13, 2020	40.45	40.45	38.86	39.68
2859	NYSE	NSP	Thu, Apr 9, 2020	42.21	42.98	39.82	40.76
2858	NYSE	NSP	Wed, Apr 8, 2020	37.66	40.32	36.66	39.86
2857	NYSE	NSP	Tue, Apr 7, 2020	35.81	37.57	35.77	36.50
2856	NYSE	NSP	Mon, Apr 6, 2020	32.35	34.52	32.07	33.77
2855	NYSE	NSP	Fri, Apr 3, 2020	35.54	35.99	30.88	31.03
2854	NYSE	NSP	Thu, Apr 2, 2020	33.96	36.00	33.87	35.78
2853	NYSE	NSP	Wed, Apr 1, 2020	35.43	35.50	33.47	34.12
2852	NYSE	NSP	Tue, Mar 31, 2020	37.55	38.25	36.44	37.30
2851	NYSE	NSP	Mon, Mar 30, 2020	38.65	39.40	35.86	37.56
2850	NYSE	NSP	Fri, Mar 27, 2020	37.38	40.35	36.01	38.78
2849	NYSE	NSP	Thu, Mar 26, 2020	35.45	40.26	34.58	39.30
2848	NYSE	NSP	Wed, Mar 25, 2020	35.22	36.06	33.56	34.86
2847	NYSE	NSP	Tue, Mar 24, 2020	30.94	36.04	30.62	35.22
2846	NYSE	NSP	Mon, Mar 23, 2020	30.85	31.69	28.43	29.94
2845	NYSE	NSP	Fri, Mar 20, 2020	33.05	35.23	30.45	30.95
2844	NYSE	NSP	Thu, Mar 19, 2020	26.03	33.85	25.13	32.66
2843	NYSE	NSP	Wed, Mar 18, 2020	35.71	36.97	22.59	26.11
2842	NYSE	NSP	Tue, Mar 17, 2020	41.50	41.52	35.01	37.86
2841	NYSE	NSP	Mon, Mar 16, 2020	46.89	48.12	40.33	40.94
2840	NYSE	NSP	Fri, Mar 13, 2020	52.40	53.65	48.10	51.44
2839	NYSE	NSP	Thu, Mar 12, 2020	53.70	53.70	48.96	50.26
2838	NYSE	NSP	Wed, Mar 11, 2020	60.79	61.34	56.00	57.12
2837	NYSE	NSP	Tue, Mar 10, 2020	63.62	64.80	60.24	62.22
2836	NYSE	NSP	Mon, Mar 9, 2020	60.78	63.93	60.46	61.62
2835	NYSE	NSP	Fri, Mar 6, 2020	62.31	65.01	62.25	64.78
2834	NYSE	NSP	Thu, Mar 5, 2020	66.11	66.45	63.77	64.26
2833	NYSE	NSP	Wed, Mar 4, 2020	66.68	67.81	65.59	67.44
2832	NYSE	NSP	Tue, Mar 3, 2020	69.29	70.21	65.66	65.51
2831	NYSE	NSP	Mon, Mar 2, 2020	67.73	69.46	65.91	69.41
2830	NYSE	NSP	Fri, Feb 28, 2020	65.00	67.68	65.00	67.27
2829	NYSE	NSP	Thu, Feb 27, 2020	66.79	68.54	65.65	66.79
2828	NYSE	NSP	Wed, Feb 26, 2020	69.64	70.29	67.70	67.87
2827	NYSE	NSP	Tue, Feb 25, 2020	71.29	71.65	69.08	69.33
2826	NYSE	NSP	Mon, Feb 24, 2020	69.94	71.90	69.11	71.25
2825	NYSE	NSP	Fri, Feb 21, 2020	72.66	72.97	71.65	71.94
2824	NYSE	NSP	Thu, Feb 20, 2020	72.16	73.51	71.35	72.72
2823	NYSE	NSP	Wed, Feb 19, 2020	72.46	72.98	71.38	71.71
2822	NYSE	NSP	Tue, Feb 18, 2020	73.09	73.90	71.65	72.40
2821	NYSE	NSP	Fri, Feb 14, 2020	73.60	75.64	72.83	73.51
2820	NYSE	NSP	Thu, Feb 13, 2020	70.95	73.85	70.22	73.03
2819	NYSE	NSP	Wed, Feb 12, 2020	70.00	71.87	65.89	71.64
2818	NYSE	NSP	Tue, Feb 11, 2020	86.96	89.64	86.52	89.08
2817	NYSE	NSP	Mon, Feb 10, 2020	86.75	87.27	85.56	86.45
2816	NYSE	NSP	Fri, Feb 7, 2020	89.00	89.32	86.81	87.09
2815	NYSE	NSP	Thu, Feb 6, 2020	91.29	91.29	89.01	89.19
2814	NYSE	NSP	Wed, Feb 5, 2020	91.62	91.69	89.88	90.82
2813	NYSE	NSP	Tue, Feb 4, 2020	90.63	91.06	90.10	90.20
2812	NYSE	NSP	Mon, Feb 3, 2020	87.69	89.40	87.36	88.97
2811	NYSE	NSP	Fri, Jan 31, 2020	89.24	89.35	87.30	87.37
2810	NYSE	NSP	Thu, Jan 30, 2020	88.81	89.50	87.67	89.33
2809	NYSE	NSP	Wed, Jan 29, 2020	91.58	91.58	89.22	89.29
2808	NYSE	NSP	Tue, Jan 28, 2020	90.92	91.79	90.29	91.10
2807	NYSE	NSP	Mon, Jan 27, 2020	90.21	91.41	89.40	90.50
2806	NYSE	NSP	Fri, Jan 24, 2020	92.96	92.99	90.87	91.81
2805	NYSE	NSP	Thu, Jan 23, 2020	92.41	92.79	91.19	92.70
2804	NYSE	NSP	Wed, Jan 22, 2020	93.50	94.14	92.65	92.67
2803	NYSE	NSP	Tue, Jan 21, 2020	92.71	93.19	91.92	92.91
2802	NYSE	NSP	Fri, Jan 17, 2020	94.00	94.44	92.86	93.18
2801	NYSE	NSP	Thu, Jan 16, 2020	92.54	94.00	92.47	93.78
2800	NYSE	NSP	Wed, Jan 15, 2020	90.82	92.79	90.76	91.99
2799	NYSE	NSP	Tue, Jan 14, 2020	90.11	91.60	90.08	90.81
2798	NYSE	NSP	Mon, Jan 13, 2020	89.42	90.52	89.07	90.09
2797	NYSE	NSP	Fri, Jan 10, 2020	88.82	89.73	87.81	89.48
2796	NYSE	NSP	Thu, Jan 9, 2020	88.11	89.24	87.75	88.63
2795	NYSE	NSP	Wed, Jan 8, 2020	86.64	87.83	86.19	87.15
2794	NYSE	NSP	Tue, Jan 7, 2020	87.75	87.75	86.60	86.62
2793	NYSE	NSP	Mon, Jan 6, 2020	86.53	88.00	86.08	87.84
2792	NYSE	NSP	Fri, Jan 3, 2020	85.62	86.81	85.51	86.49
2791	NYSE	NSP	Thu, Jan 2, 2020	86.78	87.13	85.69	87.12
2790	NYSE	NSP	Tue, Dec 31, 2019	85.96	86.76	85.74	86.04
2789	NYSE	NSP	Mon, Dec 30, 2019	86.67	86.89	85.39	86.11
2788	NYSE	NSP	Fri, Dec 27, 2019	87.83	87.85	86.14	86.44
2787	NYSE	NSP	Thu, Dec 26, 2019	87.85	88.07	87.24	87.61
2786	NYSE	NSP	Tue, Dec 24, 2019	88.14	88.14	87.17	87.29
2785	NYSE	NSP	Mon, Dec 23, 2019	88.14	88.33	86.52	88.01
2784	NYSE	NSP	Fri, Dec 20, 2019	86.50	88.04	85.52	87.70
2783	NYSE	NSP	Thu, Dec 19, 2019	85.06	86.20	83.95	86.19
2782	NYSE	NSP	Wed, Dec 18, 2019	84.46	85.32	83.79	85.10
2781	NYSE	NSP	Tue, Dec 17, 2019	84.37	84.58	83.39	84.46
2780	NYSE	NSP	Mon, Dec 16, 2019	83.85	84.52	83.37	84.26
2779	NYSE	NSP	Fri, Dec 13, 2019	82.00	83.75	81.63	83.17
2778	NYSE	NSP	Thu, Dec 12, 2019	80.55	82.31	80.09	82.18
2777	NYSE	NSP	Wed, Dec 11, 2019	79.50	80.68	78.83	80.52
2776	NYSE	NSP	Tue, Dec 10, 2019	78.81	79.80	77.80	79.42
2775	NYSE	NSP	Mon, Dec 9, 2019	79.02	79.02	78.01	78.63
2774	NYSE	NSP	Fri, Dec 6, 2019	78.88	79.34	78.45	79.13
2773	NYSE	NSP	Thu, Dec 5, 2019	77.51	78.25	76.64	78.19
2772	NYSE	NSP	Wed, Dec 4, 2019	77.61	78.75	77.31	77.15
2771	NYSE	NSP	Tue, Dec 3, 2019	76.80	77.71	76.51	76.94
2770	NYSE	NSP	Mon, Dec 2, 2019	77.97	78.86	76.74	78.12
2769	NYSE	NSP	Fri, Nov 29, 2019	77.97	78.39	77.66	77.77
2768	NYSE	NSP	Wed, Nov 27, 2019	76.50	78.40	76.23	78.08
2767	NYSE	NSP	Tue, Nov 26, 2019	74.92	76.80	74.81	76.57
2766	NYSE	NSP	Mon, Nov 25, 2019	74.57	75.65	74.10	75.03
2765	NYSE	NSP	Fri, Nov 22, 2019	74.25	74.66	73.39	73.95
2764	NYSE	NSP	Thu, Nov 21, 2019	73.91	74.27	72.97	73.70
2763	NYSE	NSP	Wed, Nov 20, 2019	72.00	73.93	71.87	73.82
2762	NYSE	NSP	Tue, Nov 19, 2019	73.34	73.34	71.76	72.38
2761	NYSE	NSP	Mon, Nov 18, 2019	72.60	73.34	72.36	72.93
2760	NYSE	NSP	Fri, Nov 15, 2019	71.79	73.01	71.13	72.90
2759	NYSE	NSP	Thu, Nov 14, 2019	70.35	71.96	69.99	71.57
2758	NYSE	NSP	Wed, Nov 13, 2019	69.69	70.34	69.64	70.15
2757	NYSE	NSP	Tue, Nov 12, 2019	71.14	71.24	68.82	69.93
2756	NYSE	NSP	Mon, Nov 11, 2019	68.44	71.62	68.01	71.43
2755	NYSE	NSP	Fri, Nov 8, 2019	70.15	70.36	68.50	68.88
2754	NYSE	NSP	Thu, Nov 7, 2019	68.50	69.27	67.30	69.05
2753	NYSE	NSP	Wed, Nov 6, 2019	70.81	71.49	67.85	68.25
2752	NYSE	NSP	Tue, Nov 5, 2019	72.66	73.38	70.25	70.84
2751	NYSE	NSP	Mon, Nov 4, 2019	74.65	74.90	67.06	71.38
2750	NYSE	NSP	Fri, Nov 1, 2019	106.40	107.69	105.54	107.67
2749	NYSE	NSP	Thu, Oct 31, 2019	105.23	105.84	104.83	105.63
2748	NYSE	NSP	Wed, Oct 30, 2019	104.33	105.52	102.94	105.47
2747	NYSE	NSP	Tue, Oct 29, 2019	102.93	104.66	102.93	104.09
2746	NYSE	NSP	Mon, Oct 28, 2019	104.18	105.06	102.84	103.25
2745	NYSE	NSP	Fri, Oct 25, 2019	106.61	106.61	103.11	103.81
2744	NYSE	NSP	Thu, Oct 24, 2019	106.00	107.16	105.15	106.90
2743	NYSE	NSP	Wed, Oct 23, 2019	103.25	105.55	103.08	105.26
2742	NYSE	NSP	Tue, Oct 22, 2019	104.18	104.84	103.29	103.39
2741	NYSE	NSP	Mon, Oct 21, 2019	104.00	104.91	103.50	104.38
2740	NYSE	NSP	Fri, Oct 18, 2019	103.65	104.53	102.82	103.11
2739	NYSE	NSP	Thu, Oct 17, 2019	103.44	104.61	102.94	104.21
2738	NYSE	NSP	Wed, Oct 16, 2019	101.39	103.08	100.51	102.47
2737	NYSE	NSP	Tue, Oct 15, 2019	101.20	102.75	100.91	102.10
2736	NYSE	NSP	Mon, Oct 14, 2019	100.46	101.10	99.86	100.59
2735	NYSE	NSP	Fri, Oct 11, 2019	100.01	102.38	99.09	100.92
2734	NYSE	NSP	Thu, Oct 10, 2019	98.50	99.81	97.61	98.29
2733	NYSE	NSP	Wed, Oct 9, 2019	99.52	99.77	97.10	98.34
2732	NYSE	NSP	Tue, Oct 8, 2019	97.71	100.05	97.43	98.46
2731	NYSE	NSP	Mon, Oct 7, 2019	98.43	99.47	97.05	99.08
2730	NYSE	NSP	Fri, Oct 4, 2019	97.07	99.10	96.96	98.93
2729	NYSE	NSP	Thu, Oct 3, 2019	96.47	96.93	94.32	96.42
2728	NYSE	NSP	Wed, Oct 2, 2019	95.24	97.20	94.70	96.85
2727	NYSE	NSP	Tue, Oct 1, 2019	99.35	99.96	95.85	96.42
2726	NYSE	NSP	Mon, Sep 30, 2019	98.71	99.66	98.06	98.62
2725	NYSE	NSP	Fri, Sep 27, 2019	100.05	100.34	97.30	98.05
2724	NYSE	NSP	Thu, Sep 26, 2019	99.15	100.22	97.94	99.40
2723	NYSE	NSP	Wed, Sep 25, 2019	97.08	99.78	96.65	99.18
2722	NYSE	NSP	Tue, Sep 24, 2019	99.11	99.78	95.93	96.71
2721	NYSE	NSP	Mon, Sep 23, 2019	98.76	99.66	97.90	98.64
2720	NYSE	NSP	Fri, Sep 20, 2019	99.38	100.87	99.13	99.47
2719	NYSE	NSP	Thu, Sep 19, 2019	99.98	101.44	98.94	99.10
2718	NYSE	NSP	Wed, Sep 18, 2019	100.31	100.32	98.58	100.11
2717	NYSE	NSP	Tue, Sep 17, 2019	101.08	101.60	99.95	100.63
2716	NYSE	NSP	Mon, Sep 16, 2019	101.73	103.18	101.46	101.50
2715	NYSE	NSP	Fri, Sep 13, 2019	102.91	103.63	102.30	102.65
2714	NYSE	NSP	Thu, Sep 12, 2019	102.64	104.25	101.27	102.16
2713	NYSE	NSP	Wed, Sep 11, 2019	101.12	103.13	99.71	102.33
2712	NYSE	NSP	Tue, Sep 10, 2019	99.32	101.35	96.90	100.52
2711	NYSE	NSP	Mon, Sep 9, 2019	100.73	100.85	98.59	99.65
2710	NYSE	NSP	Fri, Sep 6, 2019	100.61	101.71	100.22	100.58
2709	NYSE	NSP	Thu, Sep 5, 2019	99.55	102.11	98.99	100.86
2708	NYSE	NSP	Wed, Sep 4, 2019	98.65	99.81	97.20	98.04
2707	NYSE	NSP	Tue, Sep 3, 2019	98.14	100.14	96.55	97.35
2706	NYSE	NSP	Fri, Aug 30, 2019	99.58	101.44	98.75	99.06
2705	NYSE	NSP	Thu, Aug 29, 2019	96.90	98.68	96.32	98.19
2704	NYSE	NSP	Wed, Aug 28, 2019	94.09	96.30	93.50	95.85
2703	NYSE	NSP	Tue, Aug 27, 2019	96.81	97.44	94.48	94.60
2702	NYSE	NSP	Mon, Aug 26, 2019	95.43	97.34	94.56	96.03
2701	NYSE	NSP	Fri, Aug 23, 2019	96.19	96.56	93.03	93.90
2700	NYSE	NSP	Thu, Aug 22, 2019	97.77	97.77	95.26	95.83
2699	NYSE	NSP	Wed, Aug 21, 2019	96.47	98.75	95.95	97.61
2698	NYSE	NSP	Tue, Aug 20, 2019	95.36	95.72	94.52	95.03
2697	NYSE	NSP	Mon, Aug 19, 2019	94.91	96.31	94.71	95.56
2696	NYSE	NSP	Fri, Aug 16, 2019	90.55	93.66	90.55	93.41
2695	NYSE	NSP	Thu, Aug 15, 2019	90.74	91.12	89.23	90.07
2694	NYSE	NSP	Wed, Aug 14, 2019	93.96	94.40	89.92	90.29
2693	NYSE	NSP	Tue, Aug 13, 2019	93.11	96.79	92.43	95.62
2692	NYSE	NSP	Mon, Aug 12, 2019	93.95	94.23	92.39	93.58
2691	NYSE	NSP	Fri, Aug 9, 2019	96.62	96.62	94.73	94.90
2690	NYSE	NSP	Thu, Aug 8, 2019	96.52	97.77	96.09	97.14
2689	NYSE	NSP	Wed, Aug 7, 2019	95.71	96.79	94.65	96.03
2688	NYSE	NSP	Tue, Aug 6, 2019	98.31	99.74	95.86	96.76
2687	NYSE	NSP	Mon, Aug 5, 2019	100.68	100.68	96.53	97.76
2686	NYSE	NSP	Fri, Aug 2, 2019	104.99	104.99	100.96	102.61
2685	NYSE	NSP	Thu, Aug 1, 2019	106.55	108.15	104.78	105.45
2684	NYSE	NSP	Wed, Jul 31, 2019	106.49	109.55	106.20	106.35
2683	NYSE	NSP	Tue, Jul 30, 2019	108.06	108.42	102.22	106.48
2682	NYSE	NSP	Mon, Jul 29, 2019	128.19	129.20	108.43	108.89
2681	NYSE	NSP	Fri, Jul 26, 2019	139.76	144.92	139.48	144.63
2680	NYSE	NSP	Thu, Jul 25, 2019	140.95	141.56	138.77	139.19
2679	NYSE	NSP	Wed, Jul 24, 2019	138.06	141.93	137.60	141.30
2678	NYSE	NSP	Tue, Jul 23, 2019	138.00	139.27	137.51	138.49
2677	NYSE	NSP	Mon, Jul 22, 2019	136.17	137.81	136.00	137.77
2676	NYSE	NSP	Fri, Jul 19, 2019	134.91	136.83	134.91	135.33
2675	NYSE	NSP	Thu, Jul 18, 2019	131.73	134.91	131.14	134.89
2674	NYSE	NSP	Wed, Jul 17, 2019	131.32	132.54	130.91	131.83
2673	NYSE	NSP	Tue, Jul 16, 2019	133.52	133.52	131.04	131.74
2672	NYSE	NSP	Mon, Jul 15, 2019	131.51	133.77	131.46	133.40
2671	NYSE	NSP	Fri, Jul 12, 2019	129.50	131.56	129.01	131.13
2670	NYSE	NSP	Thu, Jul 11, 2019	128.49	130.36	127.71	129.21
2669	NYSE	NSP	Wed, Jul 10, 2019	126.90	128.47	126.90	128.44
2668	NYSE	NSP	Tue, Jul 9, 2019	126.22	126.98	125.60	126.37
2667	NYSE	NSP	Mon, Jul 8, 2019	126.86	127.19	126.28	126.70
2666	NYSE	NSP	Fri, Jul 5, 2019	127.72	128.03	125.89	127.15
2665	NYSE	NSP	Wed, Jul 3, 2019	126.99	129.47	126.87	128.51
2664	NYSE	NSP	Tue, Jul 2, 2019	124.45	127.00	124.27	126.11
2663	NYSE	NSP	Mon, Jul 1, 2019	123.82	124.37	122.22	124.23
2662	NYSE	NSP	Fri, Jun 28, 2019	121.81	122.73	121.48	122.14
2661	NYSE	NSP	Thu, Jun 27, 2019	120.64	121.68	119.96	121.62
2660	NYSE	NSP	Wed, Jun 26, 2019	121.01	122.08	119.95	120.28
2659	NYSE	NSP	Tue, Jun 25, 2019	123.11	123.38	120.43	120.53
2658	NYSE	NSP	Mon, Jun 24, 2019	123.54	123.54	122.44	122.79
2657	NYSE	NSP	Fri, Jun 21, 2019	122.22	124.12	121.00	123.36
2656	NYSE	NSP	Thu, Jun 20, 2019	124.75	125.14	121.59	123.14
2655	NYSE	NSP	Wed, Jun 19, 2019	122.63	124.08	121.66	123.74
2654	NYSE	NSP	Tue, Jun 18, 2019	122.87	124.03	122.09	122.60
2653	NYSE	NSP	Mon, Jun 17, 2019	122.10	122.83	121.26	121.97
2652	NYSE	NSP	Fri, Jun 14, 2019	121.95	122.53	121.63	122.08
2651	NYSE	NSP	Thu, Jun 13, 2019	120.08	121.98	119.71	121.96
2650	NYSE	NSP	Wed, Jun 12, 2019	119.55	120.35	118.45	119.79
2649	NYSE	NSP	Tue, Jun 11, 2019	120.18	122.72	119.05	119.74
2648	NYSE	NSP	Mon, Jun 10, 2019	119.72	121.59	119.59	120.51
2647	NYSE	NSP	Fri, Jun 7, 2019	119.07	120.36	118.87	119.43
2646	NYSE	NSP	Thu, Jun 6, 2019	117.67	118.84	116.85	118.29
2645	NYSE	NSP	Wed, Jun 5, 2019	117.17	119.43	116.74	117.78
2644	NYSE	NSP	Tue, Jun 4, 2019	114.77	116.75	113.67	116.68
2643	NYSE	NSP	Mon, Jun 3, 2019	113.97	114.77	112.54	113.56
2642	NYSE	NSP	Fri, May 31, 2019	113.82	114.70	111.81	113.90
2641	NYSE	NSP	Thu, May 30, 2019	113.23	115.38	112.78	115.23
2640	NYSE	NSP	Wed, May 29, 2019	114.39	115.40	112.77	112.95
2639	NYSE	NSP	Tue, May 28, 2019	114.95	117.26	114.83	115.07
2638	NYSE	NSP	Fri, May 24, 2019	115.00	116.05	113.54	114.87
2637	NYSE	NSP	Thu, May 23, 2019	114.05	115.52	113.26	114.34
2636	NYSE	NSP	Wed, May 22, 2019	115.69	117.11	115.48	115.49
2635	NYSE	NSP	Tue, May 21, 2019	114.72	117.79	114.54	116.53
2634	NYSE	NSP	Mon, May 20, 2019	112.21	114.64	112.05	113.37
2633	NYSE	NSP	Fri, May 17, 2019	114.13	115.46	113.14	113.52
2632	NYSE	NSP	Thu, May 16, 2019	113.76	116.15	113.76	115.10
2631	NYSE	NSP	Wed, May 15, 2019	111.70	114.55	111.37	113.55
2630	NYSE	NSP	Tue, May 14, 2019	112.35	113.01	111.90	112.00
2629	NYSE	NSP	Mon, May 13, 2019	113.90	114.57	111.44	111.82
2628	NYSE	NSP	Fri, May 10, 2019	116.20	116.85	113.42	116.38
2627	NYSE	NSP	Thu, May 9, 2019	116.58	117.78	114.03	116.96
2626	NYSE	NSP	Wed, May 8, 2019	117.52	118.00	115.99	117.21
2625	NYSE	NSP	Tue, May 7, 2019	119.44	120.98	116.58	117.33
2624	NYSE	NSP	Mon, May 6, 2019	118.93	121.59	118.39	121.01
2623	NYSE	NSP	Fri, May 3, 2019	120.63	122.00	120.07	121.23
2622	NYSE	NSP	Thu, May 2, 2019	118.19	121.05	118.19	119.78
2621	NYSE	NSP	Wed, May 1, 2019	119.66	121.55	118.13	118.52
2620	NYSE	NSP	Tue, Apr 30, 2019	119.75	122.93	118.80	119.56
2619	NYSE	NSP	Mon, Apr 29, 2019	124.84	126.01	111.39	116.27
2618	NYSE	NSP	Fri, Apr 26, 2019	121.67	122.67	120.82	122.44
2617	NYSE	NSP	Thu, Apr 25, 2019	122.46	122.89	120.02	121.66
2616	NYSE	NSP	Wed, Apr 24, 2019	123.36	124.26	122.86	123.36
2615	NYSE	NSP	Tue, Apr 23, 2019	122.23	124.36	121.83	123.45
2614	NYSE	NSP	Mon, Apr 22, 2019	120.73	122.71	120.36	122.13
2613	NYSE	NSP	Thu, Apr 18, 2019	124.44	125.02	120.79	121.06
2612	NYSE	NSP	Wed, Apr 17, 2019	129.43	129.43	123.70	124.87
2611	NYSE	NSP	Tue, Apr 16, 2019	130.00	130.00	128.00	128.61
2610	NYSE	NSP	Mon, Apr 15, 2019	129.63	129.88	128.04	128.86
2609	NYSE	NSP	Fri, Apr 12, 2019	130.41	130.41	128.17	129.39
2608	NYSE	NSP	Thu, Apr 11, 2019	128.66	129.95	127.95	129.62
2607	NYSE	NSP	Wed, Apr 10, 2019	127.00	128.74	126.45	128.07
2606	NYSE	NSP	Tue, Apr 9, 2019	127.13	128.27	125.57	126.65
2605	NYSE	NSP	Mon, Apr 8, 2019	127.80	127.91	125.99	127.84
2604	NYSE	NSP	Fri, Apr 5, 2019	129.34	130.45	127.85	128.41
2603	NYSE	NSP	Thu, Apr 4, 2019	129.83	130.00	126.66	128.72
2602	NYSE	NSP	Wed, Apr 3, 2019	127.44	129.77	127.11	129.57
2601	NYSE	NSP	Tue, Apr 2, 2019	126.20	126.64	124.55	126.28
2600	NYSE	NSP	Mon, Apr 1, 2019	124.75	126.09	124.16	125.93
2599	NYSE	NSP	Fri, Mar 29, 2019	123.08	124.22	121.81	123.66
2598	NYSE	NSP	Thu, Mar 28, 2019	122.29	123.22	120.81	121.93
2597	NYSE	NSP	Wed, Mar 27, 2019	122.28	123.43	120.41	121.70
2596	NYSE	NSP	Tue, Mar 26, 2019	121.45	123.52	120.75	122.62
2595	NYSE	NSP	Mon, Mar 25, 2019	120.56	121.83	118.38	120.33
2594	NYSE	NSP	Fri, Mar 22, 2019	126.43	126.56	120.38	120.50
2593	NYSE	NSP	Thu, Mar 21, 2019	123.33	127.65	123.33	126.97
2592	NYSE	NSP	Wed, Mar 20, 2019	124.63	125.19	122.35	123.76
2591	NYSE	NSP	Tue, Mar 19, 2019	125.00	126.18	123.53	124.61
2590	NYSE	NSP	Mon, Mar 18, 2019	123.04	124.76	122.92	124.46
2589	NYSE	NSP	Fri, Mar 15, 2019	124.77	125.80	122.90	123.12
2588	NYSE	NSP	Thu, Mar 14, 2019	123.75	124.79	122.36	124.56
2587	NYSE	NSP	Wed, Mar 13, 2019	124.20	125.20	123.35	123.53
2586	NYSE	NSP	Tue, Mar 12, 2019	123.58	124.77	122.39	123.46
2585	NYSE	NSP	Mon, Mar 11, 2019	121.75	123.69	121.43	123.62
2584	NYSE	NSP	Fri, Mar 8, 2019	121.70	121.93	119.43	121.58
2583	NYSE	NSP	Thu, Mar 7, 2019	122.13	122.75	121.10	122.55
2582	NYSE	NSP	Wed, Mar 6, 2019	124.73	124.88	121.83	122.13
2581	NYSE	NSP	Tue, Mar 5, 2019	125.19	125.69	124.14	124.60
2580	NYSE	NSP	Mon, Mar 4, 2019	128.05	128.52	124.48	125.16
2579	NYSE	NSP	Fri, Mar 1, 2019	127.49	128.76	126.54	127.79
2578	NYSE	NSP	Thu, Feb 28, 2019	126.38	127.83	126.04	126.27
2577	NYSE	NSP	Wed, Feb 27, 2019	125.76	126.44	125.10	126.05
2576	NYSE	NSP	Tue, Feb 26, 2019	127.97	128.15	125.56	126.11
2575	NYSE	NSP	Mon, Feb 25, 2019	130.86	130.91	127.36	128.04
2574	NYSE	NSP	Fri, Feb 22, 2019	129.43	131.00	129.20	130.40
2573	NYSE	NSP	Thu, Feb 21, 2019	127.89	129.64	127.16	129.17
2572	NYSE	NSP	Wed, Feb 20, 2019	129.59	129.59	126.27	128.03
2571	NYSE	NSP	Tue, Feb 19, 2019	129.66	131.20	128.95	129.74
2570	NYSE	NSP	Fri, Feb 15, 2019	126.12	129.87	125.76	129.73
2569	NYSE	NSP	Thu, Feb 14, 2019	121.75	126.47	121.74	125.10
2568	NYSE	NSP	Wed, Feb 13, 2019	124.30	124.90	121.77	122.26
2567	NYSE	NSP	Tue, Feb 12, 2019	132.10	132.50	122.56	124.32
2566	NYSE	NSP	Mon, Feb 11, 2019	122.55	132.00	121.94	131.97
2565	NYSE	NSP	Fri, Feb 8, 2019	108.04	111.26	108.01	110.90
2564	NYSE	NSP	Thu, Feb 7, 2019	108.57	110.23	108.06	108.93
2563	NYSE	NSP	Wed, Feb 6, 2019	109.07	110.03	107.61	109.69
2562	NYSE	NSP	Tue, Feb 5, 2019	107.81	109.53	107.66	109.52
2561	NYSE	NSP	Mon, Feb 4, 2019	107.59	107.61	106.35	107.57
2560	NYSE	NSP	Fri, Feb 1, 2019	106.49	107.33	105.72	107.01
2559	NYSE	NSP	Thu, Jan 31, 2019	105.90	107.12	105.31	106.68
2558	NYSE	NSP	Wed, Jan 30, 2019	104.63	105.88	103.61	105.41
2557	NYSE	NSP	Tue, Jan 29, 2019	104.12	104.18	103.34	103.60
2556	NYSE	NSP	Mon, Jan 28, 2019	104.24	104.51	103.13	103.74
2555	NYSE	NSP	Fri, Jan 25, 2019	103.35	105.63	102.75	105.21
2554	NYSE	NSP	Thu, Jan 24, 2019	102.53	102.94	100.95	102.22
2553	NYSE	NSP	Wed, Jan 23, 2019	100.83	102.75	100.54	102.74
2552	NYSE	NSP	Tue, Jan 22, 2019	100.50	102.21	99.65	100.23
2551	NYSE	NSP	Fri, Jan 18, 2019	99.55	101.32	98.78	100.69
2550	NYSE	NSP	Thu, Jan 17, 2019	95.90	99.57	95.90	98.87
2549	NYSE	NSP	Wed, Jan 16, 2019	96.44	97.11	95.56	96.24
2548	NYSE	NSP	Tue, Jan 15, 2019	94.74	96.58	94.74	95.46
2547	NYSE	NSP	Mon, Jan 14, 2019	94.55	95.49	93.98	94.55
2546	NYSE	NSP	Fri, Jan 11, 2019	94.81	95.56	94.41	95.21
2545	NYSE	NSP	Thu, Jan 10, 2019	93.25	95.03	92.85	94.99
2544	NYSE	NSP	Wed, Jan 9, 2019	93.49	94.42	92.39	93.84
2543	NYSE	NSP	Tue, Jan 8, 2019	91.38	92.83	89.95	92.75
2542	NYSE	NSP	Mon, Jan 7, 2019	92.54	92.54	89.95	90.38
2541	NYSE	NSP	Fri, Jan 4, 2019	90.07	93.44	88.69	92.56
2540	NYSE	NSP	Thu, Jan 3, 2019	91.21	91.74	88.27	88.72
2539	NYSE	NSP	Wed, Jan 2, 2019	92.36	92.85	90.10	91.98
2538	NYSE	NSP	Mon, Dec 31, 2018	92.05	94.33	91.59	93.36
2537	NYSE	NSP	Fri, Dec 28, 2018	92.60	93.28	91.12	91.61
2536	NYSE	NSP	Thu, Dec 27, 2018	89.85	92.24	88.69	92.17
2535	NYSE	NSP	Wed, Dec 26, 2018	87.71	91.68	87.25	91.60
2534	NYSE	NSP	Mon, Dec 24, 2018	87.66	88.70	86.63	87.47
2533	NYSE	NSP	Fri, Dec 21, 2018	89.94	90.38	87.87	88.28
2532	NYSE	NSP	Thu, Dec 20, 2018	91.21	91.82	88.87	89.97
2531	NYSE	NSP	Wed, Dec 19, 2018	92.84	94.78	91.22	91.82
2530	NYSE	NSP	Tue, Dec 18, 2018	93.56	94.61	92.28	92.62
2529	NYSE	NSP	Mon, Dec 17, 2018	94.10	94.65	90.84	92.59
2528	NYSE	NSP	Fri, Dec 14, 2018	96.11	97.17	93.75	94.34
2527	NYSE	NSP	Thu, Dec 13, 2018	97.46	97.78	95.82	97.00
2526	NYSE	NSP	Wed, Dec 12, 2018	97.70	98.68	96.81	96.91
2525	NYSE	NSP	Tue, Dec 11, 2018	97.03	97.74	95.18	96.11
2524	NYSE	NSP	Mon, Dec 10, 2018	94.43	96.37	93.88	95.61
2523	NYSE	NSP	Fri, Dec 7, 2018	96.96	97.60	93.45	94.24
2522	NYSE	NSP	Thu, Dec 6, 2018	96.59	97.61	93.78	96.82
2521	NYSE	NSP	Tue, Dec 4, 2018	102.50	103.30	97.75	98.06
2520	NYSE	NSP	Mon, Dec 3, 2018	101.04	103.38	100.51	103.09
2519	NYSE	NSP	Fri, Nov 30, 2018	98.32	100.66	98.15	100.04
2518	NYSE	NSP	Thu, Nov 29, 2018	98.84	99.61	98.16	98.32
2517	NYSE	NSP	Wed, Nov 28, 2018	97.66	99.50	97.00	99.19
2516	NYSE	NSP	Tue, Nov 27, 2018	97.95	97.95	95.63	97.00
2515	NYSE	NSP	Mon, Nov 26, 2018	98.31	98.62	96.78	98.25
2514	NYSE	NSP	Fri, Nov 23, 2018	97.49	98.58	96.54	96.95
2513	NYSE	NSP	Wed, Nov 21, 2018	97.05	99.47	96.29	98.17
2512	NYSE	NSP	Tue, Nov 20, 2018	98.31	100.14	95.82	96.51
2511	NYSE	NSP	Mon, Nov 19, 2018	100.50	100.89	95.68	99.84
2510	NYSE	NSP	Fri, Nov 16, 2018	105.64	106.49	100.67	100.96
2509	NYSE	NSP	Thu, Nov 15, 2018	104.68	107.22	104.12	107.02
2508	NYSE	NSP	Wed, Nov 14, 2018	111.44	112.26	101.57	104.86
2507	NYSE	NSP	Tue, Nov 13, 2018	114.68	115.57	112.48	113.81
2506	NYSE	NSP	Mon, Nov 12, 2018	115.57	116.22	112.83	114.21
2505	NYSE	NSP	Fri, Nov 9, 2018	117.91	117.91	113.75	115.49
2504	NYSE	NSP	Thu, Nov 8, 2018	116.34	118.99	115.37	118.69
2503	NYSE	NSP	Wed, Nov 7, 2018	113.64	117.98	113.17	116.44
2502	NYSE	NSP	Tue, Nov 6, 2018	110.72	113.55	110.57	113.37
2501	NYSE	NSP	Mon, Nov 5, 2018	110.68	111.20	107.46	110.81
2500	NYSE	NSP	Fri, Nov 2, 2018	112.85	115.23	110.54	111.19
2499	NYSE	NSP	Thu, Nov 1, 2018	110.45	116.99	106.94	111.26
2498	NYSE	NSP	Wed, Oct 31, 2018	109.94	113.25	109.62	109.85
2497	NYSE	NSP	Tue, Oct 30, 2018	106.16	109.08	104.50	108.40
2496	NYSE	NSP	Mon, Oct 29, 2018	108.51	109.82	105.34	106.46
2495	NYSE	NSP	Fri, Oct 26, 2018	105.35	108.28	103.21	107.42
2494	NYSE	NSP	Thu, Oct 25, 2018	106.04	109.47	105.75	107.76
2493	NYSE	NSP	Wed, Oct 24, 2018	109.45	110.46	104.99	105.24
2492	NYSE	NSP	Tue, Oct 23, 2018	109.06	110.58	105.93	109.74
2491	NYSE	NSP	Mon, Oct 22, 2018	107.96	111.75	107.68	111.07
2490	NYSE	NSP	Fri, Oct 19, 2018	109.22	109.98	107.25	107.60
2489	NYSE	NSP	Thu, Oct 18, 2018	111.39	111.92	109.03	109.71
2488	NYSE	NSP	Wed, Oct 17, 2018	111.29	111.29	109.21	111.13
2487	NYSE	NSP	Tue, Oct 16, 2018	108.25	111.25	107.03	110.97
2486	NYSE	NSP	Mon, Oct 15, 2018	108.00	108.00	106.05	107.00
2485	NYSE	NSP	Fri, Oct 12, 2018	109.44	110.99	106.03	107.92
2484	NYSE	NSP	Thu, Oct 11, 2018	107.37	110.24	106.81	107.07
2483	NYSE	NSP	Wed, Oct 10, 2018	113.73	114.06	107.68	108.05
2482	NYSE	NSP	Tue, Oct 9, 2018	112.04	114.21	111.71	113.73
2481	NYSE	NSP	Mon, Oct 8, 2018	114.82	116.31	110.61	112.68
2480	NYSE	NSP	Fri, Oct 5, 2018	114.90	117.46	114.30	115.53
2479	NYSE	NSP	Thu, Oct 4, 2018	116.68	117.04	113.82	114.54
2478	NYSE	NSP	Wed, Oct 3, 2018	115.99	118.64	115.26	117.40
2477	NYSE	NSP	Tue, Oct 2, 2018	117.53	118.31	114.60	115.55
2476	NYSE	NSP	Mon, Oct 1, 2018	118.74	119.23	117.34	117.52
2475	NYSE	NSP	Fri, Sep 28, 2018	115.10	118.55	114.55	117.95
2474	NYSE	NSP	Thu, Sep 27, 2018	117.00	117.35	115.45	115.50
2473	NYSE	NSP	Wed, Sep 26, 2018	117.75	118.80	116.65	116.75
2472	NYSE	NSP	Tue, Sep 25, 2018	117.95	118.15	116.58	117.85
2471	NYSE	NSP	Mon, Sep 24, 2018	114.65	117.95	111.40	116.95
2470	NYSE	NSP	Fri, Sep 21, 2018	116.00	116.80	114.90	115.00
2469	NYSE	NSP	Thu, Sep 20, 2018	116.70	117.55	115.40	116.00
2468	NYSE	NSP	Wed, Sep 19, 2018	118.70	119.60	115.55	116.30
2467	NYSE	NSP	Tue, Sep 18, 2018	118.85	121.10	118.85	118.95
2466	NYSE	NSP	Mon, Sep 17, 2018	119.40	120.06	117.75	118.45
2465	NYSE	NSP	Fri, Sep 14, 2018	117.70	119.70	117.60	119.50
2464	NYSE	NSP	Thu, Sep 13, 2018	118.10	120.15	117.05	117.70
2463	NYSE	NSP	Wed, Sep 12, 2018	120.25	121.01	117.00	117.85
2462	NYSE	NSP	Tue, Sep 11, 2018	118.65	121.15	118.65	120.00
2461	NYSE	NSP	Mon, Sep 10, 2018	119.90	120.45	118.95	119.05
2460	NYSE	NSP	Fri, Sep 7, 2018	117.40	119.95	117.00	118.95
2459	NYSE	NSP	Thu, Sep 6, 2018	118.00	118.48	116.95	117.60
2458	NYSE	NSP	Wed, Sep 5, 2018	120.50	120.85	115.55	117.55
2457	NYSE	NSP	Tue, Sep 4, 2018	119.75	121.13	118.85	120.80
2456	NYSE	NSP	Fri, Aug 31, 2018	118.75	120.20	117.75	119.85
2455	NYSE	NSP	Thu, Aug 30, 2018	117.00	120.15	116.75	118.70
2454	NYSE	NSP	Wed, Aug 29, 2018	116.30	117.75	115.75	117.00
2453	NYSE	NSP	Tue, Aug 28, 2018	117.20	117.55	114.96	116.05
2452	NYSE	NSP	Mon, Aug 27, 2018	115.70	118.20	115.15	116.70
2451	NYSE	NSP	Fri, Aug 24, 2018	116.30	116.45	114.30	115.35
2450	NYSE	NSP	Thu, Aug 23, 2018	114.25	116.25	113.50	115.60
2449	NYSE	NSP	Wed, Aug 22, 2018	114.45	115.00	113.30	114.00
2448	NYSE	NSP	Tue, Aug 21, 2018	112.85	115.15	112.85	114.65
2447	NYSE	NSP	Mon, Aug 20, 2018	112.70	113.75	111.30	112.60
2446	NYSE	NSP	Fri, Aug 17, 2018	112.20	112.70	110.33	112.55
2445	NYSE	NSP	Thu, Aug 16, 2018	111.70	113.15	110.45	112.10
2444	NYSE	NSP	Wed, Aug 15, 2018	111.60	111.90	109.65	110.75
2443	NYSE	NSP	Tue, Aug 14, 2018	110.50	113.20	110.18	111.90
2442	NYSE	NSP	Mon, Aug 13, 2018	110.65	112.95	109.85	109.85
2441	NYSE	NSP	Fri, Aug 10, 2018	108.80	112.00	108.75	110.85
2440	NYSE	NSP	Thu, Aug 9, 2018	107.05	111.30	106.55	109.65
2439	NYSE	NSP	Wed, Aug 8, 2018	106.00	107.03	103.65	106.70
2438	NYSE	NSP	Tue, Aug 7, 2018	106.85	108.00	105.90	105.95
2437	NYSE	NSP	Mon, Aug 6, 2018	103.85	106.65	103.55	106.45
2436	NYSE	NSP	Fri, Aug 3, 2018	101.75	104.05	99.89	103.75
2435	NYSE	NSP	Thu, Aug 2, 2018	104.20	104.55	100.30	101.80
2434	NYSE	NSP	Wed, Aug 1, 2018	97.95	106.35	96.25	105.25
2433	NYSE	NSP	Tue, Jul 31, 2018	95.55	97.65	94.10	95.10
2432	NYSE	NSP	Mon, Jul 30, 2018	100.15	101.30	95.15	95.50
2431	NYSE	NSP	Fri, Jul 27, 2018	102.50	104.05	99.10	100.40
2430	NYSE	NSP	Thu, Jul 26, 2018	99.95	102.70	99.25	102.25
2429	NYSE	NSP	Wed, Jul 25, 2018	98.05	100.18	98.05	99.70
2428	NYSE	NSP	Tue, Jul 24, 2018	99.55	99.90	96.70	97.90
2427	NYSE	NSP	Mon, Jul 23, 2018	97.85	99.35	97.45	98.75
2426	NYSE	NSP	Fri, Jul 20, 2018	98.15	98.25	97.25	97.75
2425	NYSE	NSP	Thu, Jul 19, 2018	98.95	98.95	97.70	98.10
2424	NYSE	NSP	Wed, Jul 18, 2018	99.10	99.55	98.20	99.00
2423	NYSE	NSP	Tue, Jul 17, 2018	95.40	99.25	95.40	98.90
2422	NYSE	NSP	Mon, Jul 16, 2018	96.75	97.20	95.50	95.75
2421	NYSE	NSP	Fri, Jul 13, 2018	94.90	97.00	94.90	96.80
2420	NYSE	NSP	Thu, Jul 12, 2018	93.40	95.85	92.95	95.10
2419	NYSE	NSP	Wed, Jul 11, 2018	93.30	94.60	92.55	93.10
2418	NYSE	NSP	Tue, Jul 10, 2018	95.15	95.28	93.70	94.05
2417	NYSE	NSP	Mon, Jul 9, 2018	96.40	96.75	94.90	95.10
2416	NYSE	NSP	Fri, Jul 6, 2018	97.00	97.21	96.25	96.30
2415	NYSE	NSP	Thu, Jul 5, 2018	97.15	97.90	95.95	97.00
2414	NYSE	NSP	Tue, Jul 3, 2018	98.05	99.00	96.20	96.25
2413	NYSE	NSP	Mon, Jul 2, 2018	94.75	97.45	94.70	97.40
2412	NYSE	NSP	Fri, Jun 29, 2018	94.20	96.35	93.95	95.25
2411	NYSE	NSP	Thu, Jun 28, 2018	92.80	94.15	92.51	93.80
2410	NYSE	NSP	Wed, Jun 27, 2018	94.90	95.70	92.90	92.95
2409	NYSE	NSP	Tue, Jun 26, 2018	93.30	95.47	93.30	94.45
2408	NYSE	NSP	Mon, Jun 25, 2018	94.50	94.95	92.65	93.20
2407	NYSE	NSP	Fri, Jun 22, 2018	96.90	96.93	94.11	95.25
2406	NYSE	NSP	Thu, Jun 21, 2018	98.65	98.65	95.90	96.30
2405	NYSE	NSP	Wed, Jun 20, 2018	98.00	98.75	97.30	98.45
2404	NYSE	NSP	Tue, Jun 19, 2018	100.10	100.60	96.00	97.15
2403	NYSE	NSP	Mon, Jun 18, 2018	99.15	101.90	98.78	101.25
2402	NYSE	NSP	Fri, Jun 15, 2018	99.25	99.95	97.33	99.85
2401	NYSE	NSP	Thu, Jun 14, 2018	97.25	100.00	97.25	99.85
2400	NYSE	NSP	Wed, Jun 13, 2018	97.60	98.55	96.15	97.10
2399	NYSE	NSP	Tue, Jun 12, 2018	96.40	97.60	95.80	97.40
2398	NYSE	NSP	Mon, Jun 11, 2018	97.55	98.35	95.95	96.35
2397	NYSE	NSP	Fri, Jun 8, 2018	96.00	98.05	96.00	97.40
2396	NYSE	NSP	Thu, Jun 7, 2018	98.15	98.30	95.35	96.05
2395	NYSE	NSP	Wed, Jun 6, 2018	96.90	98.30	96.35	98.20
2394	NYSE	NSP	Tue, Jun 5, 2018	96.15	97.60	95.40	96.80
2393	NYSE	NSP	Mon, Jun 4, 2018	93.55	96.30	93.55	96.15
2392	NYSE	NSP	Fri, Jun 1, 2018	92.80	93.35	91.00	93.15
2391	NYSE	NSP	Thu, May 31, 2018	91.65	93.55	91.10	92.00
2390	NYSE	NSP	Wed, May 30, 2018	91.75	93.20	91.40	91.70
2389	NYSE	NSP	Tue, May 29, 2018	90.00	91.15	89.75	90.95
2388	NYSE	NSP	Fri, May 25, 2018	90.50	91.50	89.60	90.40
2387	NYSE	NSP	Thu, May 24, 2018	89.85	90.90	89.85	90.45
2386	NYSE	NSP	Wed, May 23, 2018	87.25	89.85	86.65	89.55
2385	NYSE	NSP	Tue, May 22, 2018	91.75	92.08	87.25	88.00
2384	NYSE	NSP	Mon, May 21, 2018	91.30	92.30	90.90	91.55
2383	NYSE	NSP	Fri, May 18, 2018	90.50	91.25	90.00	90.45
2382	NYSE	NSP	Thu, May 17, 2018	89.50	90.45	88.88	89.65
2381	NYSE	NSP	Wed, May 16, 2018	87.45	89.90	87.35	89.40
2380	NYSE	NSP	Tue, May 15, 2018	86.05	87.95	86.05	87.40
2379	NYSE	NSP	Mon, May 14, 2018	89.30	89.74	86.50	86.90
2378	NYSE	NSP	Fri, May 11, 2018	87.05	88.75	86.90	88.55
2377	NYSE	NSP	Thu, May 10, 2018	86.05	87.25	84.95	86.85
2376	NYSE	NSP	Wed, May 9, 2018	83.80	86.75	83.30	85.95
2375	NYSE	NSP	Tue, May 8, 2018	85.00	85.35	83.23	83.80
2374	NYSE	NSP	Mon, May 7, 2018	83.50	86.70	83.45	85.40
2373	NYSE	NSP	Fri, May 4, 2018	83.20	83.80	80.35	82.85
2372	NYSE	NSP	Thu, May 3, 2018	81.95	84.50	81.40	83.60
2371	NYSE	NSP	Wed, May 2, 2018	82.40	82.60	81.00	81.95
2370	NYSE	NSP	Tue, May 1, 2018	80.85	83.00	79.33	82.40
2369	NYSE	NSP	Mon, Apr 30, 2018	76.25	81.70	75.00	80.25
2368	NYSE	NSP	Fri, Apr 27, 2018	77.35	78.10	76.30	76.50
2367	NYSE	NSP	Thu, Apr 26, 2018	78.00	78.00	76.85	77.15
2366	NYSE	NSP	Wed, Apr 25, 2018	77.55	77.85	75.60	77.65
2365	NYSE	NSP	Tue, Apr 24, 2018	77.00	77.70	76.30	77.60
2364	NYSE	NSP	Mon, Apr 23, 2018	75.20	76.65	75.20	76.60
2363	NYSE	NSP	Fri, Apr 20, 2018	77.55	77.95	73.95	74.55
2362	NYSE	NSP	Thu, Apr 19, 2018	76.90	77.95	76.30	77.90
2361	NYSE	NSP	Wed, Apr 18, 2018	76.40	77.25	74.40	76.60
2360	NYSE	NSP	Tue, Apr 17, 2018	74.05	76.05	73.40	75.95
2359	NYSE	NSP	Mon, Apr 16, 2018	73.35	73.65	71.90	73.40
2358	NYSE	NSP	Fri, Apr 13, 2018	72.05	72.65	71.20	72.60
2357	NYSE	NSP	Thu, Apr 12, 2018	71.35	73.14	71.30	71.60
2356	NYSE	NSP	Wed, Apr 11, 2018	71.05	71.85	70.45	71.00
2355	NYSE	NSP	Tue, Apr 10, 2018	70.45	71.95	70.35	71.70
2354	NYSE	NSP	Mon, Apr 9, 2018	68.90	70.40	68.90	69.60
2353	NYSE	NSP	Fri, Apr 6, 2018	70.55	71.20	67.40	68.45
2352	NYSE	NSP	Thu, Apr 5, 2018	70.00	71.35	68.75	71.25
2351	NYSE	NSP	Wed, Apr 4, 2018	68.70	69.60	68.10	69.30
2350	NYSE	NSP	Tue, Apr 3, 2018	68.00	71.45	68.00	69.55
2349	NYSE	NSP	Mon, Apr 2, 2018	69.55	70.00	67.00	67.60
2348	NYSE	NSP	Thu, Mar 29, 2018	68.60	70.25	68.50	69.55
2347	NYSE	NSP	Wed, Mar 28, 2018	68.70	69.68	67.50	68.15
2346	NYSE	NSP	Tue, Mar 27, 2018	71.50	71.50	68.30	68.60
2345	NYSE	NSP	Mon, Mar 26, 2018	69.55	71.65	68.85	71.55
2344	NYSE	NSP	Fri, Mar 23, 2018	70.35	71.25	68.45	68.45
2343	NYSE	NSP	Thu, Mar 22, 2018	71.40	72.15	70.00	70.15
2342	NYSE	NSP	Wed, Mar 21, 2018	72.00	72.60	70.90	72.00
2341	NYSE	NSP	Tue, Mar 20, 2018	70.55	72.00	70.55	71.80
2340	NYSE	NSP	Mon, Mar 19, 2018	71.15	71.35	69.15	70.55
2339	NYSE	NSP	Fri, Mar 16, 2018	69.40	71.45	69.00	71.20
2338	NYSE	NSP	Thu, Mar 15, 2018	69.20	70.20	68.85	69.50
2337	NYSE	NSP	Wed, Mar 14, 2018	69.60	69.80	68.65	69.05
2336	NYSE	NSP	Tue, Mar 13, 2018	70.80	71.55	69.35	69.45
2335	NYSE	NSP	Mon, Mar 12, 2018	70.95	70.95	69.15	70.30
2334	NYSE	NSP	Fri, Mar 9, 2018	69.20	71.10	68.80	70.95
2333	NYSE	NSP	Thu, Mar 8, 2018	69.45	69.95	68.35	68.80
2332	NYSE	NSP	Wed, Mar 7, 2018	67.90	69.60	67.15	69.15
2331	NYSE	NSP	Tue, Mar 6, 2018	67.20	68.50	66.60	68.15
2330	NYSE	NSP	Mon, Mar 5, 2018	67.20	67.80	66.15	67.10
2329	NYSE	NSP	Fri, Mar 2, 2018	65.60	67.55	65.05	67.35
2328	NYSE	NSP	Thu, Mar 1, 2018	65.10	66.25	64.30	66.05
2327	NYSE	NSP	Wed, Feb 28, 2018	66.05	67.10	65.30	65.30
2326	NYSE	NSP	Tue, Feb 27, 2018	67.00	67.35	65.60	65.70
2325	NYSE	NSP	Mon, Feb 26, 2018	66.90	67.35	66.40	66.85
2324	NYSE	NSP	Fri, Feb 23, 2018	66.20	66.80	65.35	66.75
2323	NYSE	NSP	Thu, Feb 22, 2018	66.15	67.40	65.25	65.80
2322	NYSE	NSP	Wed, Feb 21, 2018	64.25	66.80	64.25	65.25
2321	NYSE	NSP	Tue, Feb 20, 2018	63.10	65.30	62.55	64.00
2320	NYSE	NSP	Fri, Feb 16, 2018	65.50	65.55	63.04	63.05
2319	NYSE	NSP	Thu, Feb 15, 2018	64.20	65.85	63.60	65.80
2318	NYSE	NSP	Wed, Feb 14, 2018	61.15	64.45	60.65	64.15
2317	NYSE	NSP	Tue, Feb 13, 2018	61.30	64.00	60.85	61.60
2316	NYSE	NSP	Mon, Feb 12, 2018	58.30	62.20	58.25	61.30
2315	NYSE	NSP	Fri, Feb 9, 2018	56.45	58.15	55.40	57.30
2314	NYSE	NSP	Thu, Feb 8, 2018	57.75	57.75	56.05	56.05
2313	NYSE	NSP	Wed, Feb 7, 2018	58.35	58.70	57.40	57.50
2312	NYSE	NSP	Tue, Feb 6, 2018	57.95	59.15	56.85	58.30
2311	NYSE	NSP	Mon, Feb 5, 2018	59.70	60.70	58.85	58.90
2310	NYSE	NSP	Fri, Feb 2, 2018	60.40	61.40	59.65	59.95
2309	NYSE	NSP	Thu, Feb 1, 2018	60.95	61.20	59.45	60.90
2308	NYSE	NSP	Wed, Jan 31, 2018	60.95	62.35	60.95	61.25
2307	NYSE	NSP	Tue, Jan 30, 2018	60.95	61.65	60.60	60.65
2306	NYSE	NSP	Mon, Jan 29, 2018	61.60	62.55	61.35	61.55
2305	NYSE	NSP	Fri, Jan 26, 2018	62.00	62.00	60.95	61.60
2304	NYSE	NSP	Thu, Jan 25, 2018	60.15	61.80	59.70	61.80
2303	NYSE	NSP	Wed, Jan 24, 2018	61.15	61.15	59.65	59.90
2302	NYSE	NSP	Tue, Jan 23, 2018	60.70	61.45	60.50	61.10
2301	NYSE	NSP	Mon, Jan 22, 2018	60.65	60.75	60.05	60.65
2300	NYSE	NSP	Fri, Jan 19, 2018	59.45	61.45	59.45	60.70
2299	NYSE	NSP	Thu, Jan 18, 2018	62.20	62.30	58.60	59.50
2298	NYSE	NSP	Wed, Jan 17, 2018	60.10	62.15	60.10	62.10
2297	NYSE	NSP	Tue, Jan 16, 2018	60.20	61.40	59.65	59.70
2296	NYSE	NSP	Fri, Jan 12, 2018	59.50	59.83	58.90	59.05
2295	NYSE	NSP	Thu, Jan 11, 2018	58.50	59.75	58.50	59.55
2294	NYSE	NSP	Wed, Jan 10, 2018	59.30	59.30	58.35	58.55
2293	NYSE	NSP	Tue, Jan 9, 2018	61.05	61.25	59.35	59.45
2292	NYSE	NSP	Mon, Jan 8, 2018	58.30	61.48	58.30	61.25
2291	NYSE	NSP	Fri, Jan 5, 2018	57.40	58.30	56.10	58.25
2290	NYSE	NSP	Thu, Jan 4, 2018	56.20	57.60	56.00	57.25
2289	NYSE	NSP	Wed, Jan 3, 2018	56.95	57.25	55.95	56.20
2288	NYSE	NSP	Tue, Jan 2, 2018	57.45	57.85	56.60	56.75
2287	NYSE	NSP	Fri, Dec 29, 2017	57.40	58.50	57.35	57.35
2286	NYSE	NSP	Thu, Dec 28, 2017	56.90	57.40	56.73	57.25
2285	NYSE	NSP	Wed, Dec 27, 2017	56.95	57.50	56.80	56.85
2284	NYSE	NSP	Tue, Dec 26, 2017	57.10	57.40	56.70	56.95
2283	NYSE	NSP	Fri, Dec 22, 2017	57.45	57.70	56.70	57.30
2282	NYSE	NSP	Thu, Dec 21, 2017	60.00	60.00	57.20	57.20
2281	NYSE	NSP	Wed, Dec 20, 2017	58.70	60.35	58.63	59.85
2280	NYSE	NSP	Tue, Dec 19, 2017	58.60	59.30	58.05	58.45
2279	NYSE	NSP	Mon, Dec 18, 2017	58.58	59.15	58.28	58.75
2278	NYSE	NSP	Fri, Dec 15, 2017	57.45	58.65	57.28	58.25
2277	NYSE	NSP	Thu, Dec 14, 2017	57.70	57.80	57.20	57.35
2276	NYSE	NSP	Wed, Dec 13, 2017	57.65	58.65	57.53	57.58
2275	NYSE	NSP	Tue, Dec 12, 2017	57.55	58.20	57.38	57.68
2274	NYSE	NSP	Mon, Dec 11, 2017	58.20	58.20	56.98	57.48
2273	NYSE	NSP	Fri, Dec 8, 2017	57.98	58.43	57.68	58.20
2272	NYSE	NSP	Thu, Dec 7, 2017	57.18	58.10	57.15	57.75
2271	NYSE	NSP	Wed, Dec 6, 2017	57.18	57.73	56.70	57.75
2270	NYSE	NSP	Tue, Dec 5, 2017	57.38	58.75	57.20	57.25
2269	NYSE	NSP	Mon, Dec 4, 2017	57.65	58.43	57.25	57.43
2268	NYSE	NSP	Fri, Dec 1, 2017	58.10	58.10	55.55	57.28
2267	NYSE	NSP	Thu, Nov 30, 2017	58.73	59.25	58.43	57.80
2266	NYSE	NSP	Wed, Nov 29, 2017	58.50	58.55	57.50	58.48
2265	NYSE	NSP	Tue, Nov 28, 2017	57.33	58.63	57.05	58.48
2264	NYSE	NSP	Mon, Nov 27, 2017	57.23	57.43	56.88	57.10
2263	NYSE	NSP	Fri, Nov 24, 2017	57.10	57.35	56.30	56.90
2262	NYSE	NSP	Wed, Nov 22, 2017	56.85	57.23	56.48	56.83
2261	NYSE	NSP	Tue, Nov 21, 2017	57.70	57.70	56.70	56.85
2260	NYSE	NSP	Mon, Nov 20, 2017	57.70	58.70	57.08	57.35
2259	NYSE	NSP	Fri, Nov 17, 2017	56.00	57.88	55.53	57.23
2258	NYSE	NSP	Thu, Nov 16, 2017	54.43	55.48	54.43	55.35
2257	NYSE	NSP	Wed, Nov 15, 2017	53.45	54.40	53.23	54.10
2256	NYSE	NSP	Tue, Nov 14, 2017	53.63	54.23	52.88	53.68
2255	NYSE	NSP	Mon, Nov 13, 2017	53.10	54.21	52.73	54.00
2254	NYSE	NSP	Fri, Nov 10, 2017	52.75	53.30	52.24	53.10
2253	NYSE	NSP	Thu, Nov 9, 2017	53.33	53.43	52.18	52.78
2252	NYSE	NSP	Wed, Nov 8, 2017	51.33	53.48	51.08	53.35
2251	NYSE	NSP	Tue, Nov 7, 2017	52.18	52.55	51.20	51.58
2250	NYSE	NSP	Mon, Nov 6, 2017	50.13	52.25	50.05	52.13
2249	NYSE	NSP	Fri, Nov 3, 2017	51.45	51.50	50.10	50.23
2248	NYSE	NSP	Thu, Nov 2, 2017	49.83	52.25	49.78	51.43
2247	NYSE	NSP	Wed, Nov 1, 2017	49.53	49.55	46.18	49.18
2246	NYSE	NSP	Tue, Oct 31, 2017	47.45	47.98	47.30	47.45
2245	NYSE	NSP	Mon, Oct 30, 2017	48.15	48.30	46.93	47.33
2244	NYSE	NSP	Fri, Oct 27, 2017	48.40	48.58	47.58	48.15
2243	NYSE	NSP	Thu, Oct 26, 2017	47.95	48.50	47.95	48.38
2242	NYSE	NSP	Wed, Oct 25, 2017	47.83	47.83	47.25	47.68
2241	NYSE	NSP	Tue, Oct 24, 2017	47.53	47.98	46.93	47.88
2240	NYSE	NSP	Mon, Oct 23, 2017	47.88	48.15	47.10	47.43
2239	NYSE	NSP	Fri, Oct 20, 2017	47.40	47.68	47.38	47.53
2238	NYSE	NSP	Thu, Oct 19, 2017	46.93	47.43	46.60	47.10
2237	NYSE	NSP	Wed, Oct 18, 2017	46.78	47.00	46.58	47.00
2236	NYSE	NSP	Tue, Oct 17, 2017	46.55	46.70	46.35	46.50
2235	NYSE	NSP	Mon, Oct 16, 2017	46.68	46.98	46.03	46.55
2234	NYSE	NSP	Fri, Oct 13, 2017	46.63	46.83	46.26	46.53
2233	NYSE	NSP	Thu, Oct 12, 2017	46.45	46.75	45.98	46.55
2232	NYSE	NSP	Wed, Oct 11, 2017	46.45	46.80	46.34	46.55
2231	NYSE	NSP	Tue, Oct 10, 2017	46.75	46.78	46.21	46.63
2230	NYSE	NSP	Mon, Oct 9, 2017	46.50	46.60	45.90	46.48
2229	NYSE	NSP	Fri, Oct 6, 2017	46.50	46.83	45.83	46.40
2228	NYSE	NSP	Thu, Oct 5, 2017	46.53	46.93	46.40	46.53
2227	NYSE	NSP	Wed, Oct 4, 2017	45.83	46.63	45.69	46.43
2226	NYSE	NSP	Tue, Oct 3, 2017	45.48	46.15	45.35	45.85
2225	NYSE	NSP	Mon, Oct 2, 2017	44.05	45.58	43.80	45.48
2224	NYSE	NSP	Fri, Sep 29, 2017	43.48	44.13	43.46	44.00
2223	NYSE	NSP	Thu, Sep 28, 2017	43.78	43.80	43.15	43.58
2222	NYSE	NSP	Wed, Sep 27, 2017	42.55	43.95	42.34	43.80
2221	NYSE	NSP	Tue, Sep 26, 2017	42.33	42.73	41.95	42.43
2220	NYSE	NSP	Mon, Sep 25, 2017	41.78	42.35	41.23	42.23
2219	NYSE	NSP	Fri, Sep 22, 2017	41.38	41.90	41.38	41.80
2218	NYSE	NSP	Thu, Sep 21, 2017	41.65	41.65	41.19	41.43
2217	NYSE	NSP	Wed, Sep 20, 2017	41.65	41.75	41.28	41.53
2216	NYSE	NSP	Tue, Sep 19, 2017	41.30	41.74	40.88	41.58
2215	NYSE	NSP	Mon, Sep 18, 2017	40.68	41.40	40.68	41.30
2214	NYSE	NSP	Fri, Sep 15, 2017	40.63	40.73	40.15	40.63
2213	NYSE	NSP	Thu, Sep 14, 2017	40.08	40.65	39.93	40.60
2212	NYSE	NSP	Wed, Sep 13, 2017	40.33	40.53	39.93	40.15
2211	NYSE	NSP	Tue, Sep 12, 2017	40.58	40.68	40.10	40.48
2210	NYSE	NSP	Mon, Sep 11, 2017	41.00	41.13	40.40	40.48
2209	NYSE	NSP	Fri, Sep 8, 2017	40.30	40.85	39.80	40.65
2208	NYSE	NSP	Thu, Sep 7, 2017	40.23	40.55	39.90	40.35
2207	NYSE	NSP	Wed, Sep 6, 2017	40.48	40.60	39.80	40.18
2206	NYSE	NSP	Tue, Sep 5, 2017	40.68	40.93	40.25	40.38
2205	NYSE	NSP	Fri, Sep 1, 2017	40.23	41.23	40.23	40.80
2204	NYSE	NSP	Thu, Aug 31, 2017	39.60	40.75	39.55	40.15
2203	NYSE	NSP	Wed, Aug 30, 2017	40.05	40.25	39.40	39.50
2202	NYSE	NSP	Tue, Aug 29, 2017	39.35	40.25	39.25	40.08
2201	NYSE	NSP	Mon, Aug 28, 2017	40.35	40.43	39.38	39.55
2200	NYSE	NSP	Fri, Aug 25, 2017	40.15	40.35	40.00	40.18
2199	NYSE	NSP	Thu, Aug 24, 2017	39.78	40.48	39.60	40.00
2198	NYSE	NSP	Wed, Aug 23, 2017	39.58	39.88	39.43	39.73
2197	NYSE	NSP	Tue, Aug 22, 2017	40.00	40.13	39.68	39.75
2196	NYSE	NSP	Mon, Aug 21, 2017	40.00	40.15	39.83	40.00
2195	NYSE	NSP	Fri, Aug 18, 2017	40.00	40.45	39.95	40.00
2194	NYSE	NSP	Thu, Aug 17, 2017	41.43	41.70	40.28	40.33
2193	NYSE	NSP	Wed, Aug 16, 2017	41.85	42.40	41.33	41.48
2192	NYSE	NSP	Tue, Aug 15, 2017	42.03	42.03	41.45	41.60
2191	NYSE	NSP	Mon, Aug 14, 2017	41.58	42.20	41.50	42.03
2190	NYSE	NSP	Fri, Aug 11, 2017	40.88	41.53	40.17	41.20
2189	NYSE	NSP	Thu, Aug 10, 2017	41.75	42.10	41.18	41.20
2188	NYSE	NSP	Wed, Aug 9, 2017	41.13	42.60	41.13	42.00
2187	NYSE	NSP	Tue, Aug 8, 2017	41.95	42.53	41.23	41.40
2186	NYSE	NSP	Mon, Aug 7, 2017	42.20	42.69	42.05	42.10
2185	NYSE	NSP	Fri, Aug 4, 2017	42.15	42.33	41.70	42.13
2184	NYSE	NSP	Thu, Aug 3, 2017	41.93	42.25	41.23	42.13
2183	NYSE	NSP	Wed, Aug 2, 2017	44.78	45.13	41.50	41.90
2182	NYSE	NSP	Tue, Aug 1, 2017	39.75	44.95	39.52	44.50
2181	NYSE	NSP	Mon, Jul 31, 2017	37.85	38.05	37.40	37.75
2180	NYSE	NSP	Fri, Jul 28, 2017	36.90	37.80	36.90	37.60
2179	NYSE	NSP	Thu, Jul 27, 2017	36.80	37.23	36.60	37.13
2178	NYSE	NSP	Wed, Jul 26, 2017	36.40	37.10	36.05	36.70
2177	NYSE	NSP	Tue, Jul 25, 2017	35.60	36.48	35.55	36.40
2176	NYSE	NSP	Mon, Jul 24, 2017	36.20	36.28	35.48	35.58
2175	NYSE	NSP	Fri, Jul 21, 2017	36.70	36.70	36.00	36.20
2174	NYSE	NSP	Thu, Jul 20, 2017	36.35	36.88	36.03	36.63
2173	NYSE	NSP	Wed, Jul 19, 2017	36.08	36.45	35.95	36.33
2172	NYSE	NSP	Tue, Jul 18, 2017	36.00	36.10	35.63	35.95
2171	NYSE	NSP	Mon, Jul 17, 2017	35.80	36.30	35.70	36.15
2170	NYSE	NSP	Fri, Jul 14, 2017	35.70	36.08	35.70	35.78
2169	NYSE	NSP	Thu, Jul 13, 2017	35.75	35.75	35.43	35.75
2168	NYSE	NSP	Wed, Jul 12, 2017	35.63	36.53	35.53	35.70
2167	NYSE	NSP	Tue, Jul 11, 2017	35.38	35.85	35.20	35.33
2166	NYSE	NSP	Mon, Jul 10, 2017	35.68	35.95	35.03	35.38
2165	NYSE	NSP	Fri, Jul 7, 2017	35.00	36.03	35.00	35.90
2164	NYSE	NSP	Thu, Jul 6, 2017	35.20	35.28	34.88	35.00
2163	NYSE	NSP	Wed, Jul 5, 2017	35.78	35.83	35.20	35.48
2162	NYSE	NSP	Mon, Jul 3, 2017	35.83	36.00	35.43	35.70
2161	NYSE	NSP	Fri, Jun 30, 2017	35.90	35.95	35.20	35.50
2160	NYSE	NSP	Thu, Jun 29, 2017	36.53	36.78	35.50	35.75
2159	NYSE	NSP	Wed, Jun 28, 2017	35.60	36.73	35.15	36.33
2158	NYSE	NSP	Tue, Jun 27, 2017	36.38	36.50	35.28	35.33
2157	NYSE	NSP	Mon, Jun 26, 2017	37.40	37.68	36.48	36.55
2156	NYSE	NSP	Fri, Jun 23, 2017	37.63	37.93	37.25	37.28
2155	NYSE	NSP	Thu, Jun 22, 2017	38.13	38.18	37.10	37.50
2154	NYSE	NSP	Wed, Jun 21, 2017	37.78	38.33	37.63	38.18
2153	NYSE	NSP	Tue, Jun 20, 2017	37.75	37.95	37.63	37.68
2152	NYSE	NSP	Mon, Jun 19, 2017	38.33	38.33	37.85	37.95
2151	NYSE	NSP	Fri, Jun 16, 2017	37.40	38.15	37.38	38.05
2150	NYSE	NSP	Thu, Jun 15, 2017	38.00	38.40	37.03	38.05
2149	NYSE	NSP	Wed, Jun 14, 2017	38.75	38.83	38.30	38.43
2148	NYSE	NSP	Tue, Jun 13, 2017	38.53	38.78	38.33	38.65
2147	NYSE	NSP	Mon, Jun 12, 2017	38.33	38.65	38.05	38.38
2146	NYSE	NSP	Fri, Jun 9, 2017	38.30	38.60	38.03	38.28
2145	NYSE	NSP	Thu, Jun 8, 2017	38.18	38.68	37.98	38.28
2144	NYSE	NSP	Wed, Jun 7, 2017	38.15	38.38	38.10	38.20
2143	NYSE	NSP	Tue, Jun 6, 2017	37.68	38.40	37.43	38.13
2142	NYSE	NSP	Mon, Jun 5, 2017	38.25	38.48	37.88	37.88
2141	NYSE	NSP	Fri, Jun 2, 2017	38.30	38.78	38.04	38.33
2140	NYSE	NSP	Thu, Jun 1, 2017	37.80	38.40	37.08	38.33
2139	NYSE	NSP	Wed, May 31, 2017	37.65	37.80	37.23	37.73
2138	NYSE	NSP	Tue, May 30, 2017	38.03	38.15	37.50	37.63
2137	NYSE	NSP	Fri, May 26, 2017	38.58	38.60	37.95	38.20
2136	NYSE	NSP	Thu, May 25, 2017	38.38	38.93	38.35	38.65
2135	NYSE	NSP	Wed, May 24, 2017	39.20	39.28	38.23	38.38
2134	NYSE	NSP	Tue, May 23, 2017	38.78	39.33	38.30	39.10
2133	NYSE	NSP	Mon, May 22, 2017	39.93	40.08	38.73	38.75
2132	NYSE	NSP	Fri, May 19, 2017	39.85	40.08	39.80	39.90
2131	NYSE	NSP	Thu, May 18, 2017	39.68	40.36	39.62	39.83
2130	NYSE	NSP	Wed, May 17, 2017	40.08	40.10	39.65	39.88
2129	NYSE	NSP	Tue, May 16, 2017	41.00	41.28	40.25	40.55
2128	NYSE	NSP	Mon, May 15, 2017	40.83	41.15	40.48	40.98
2127	NYSE	NSP	Fri, May 12, 2017	40.80	40.98	40.30	40.70
2126	NYSE	NSP	Thu, May 11, 2017	40.83	41.05	39.88	41.00
2125	NYSE	NSP	Wed, May 10, 2017	41.45	41.65	40.80	41.00
2124	NYSE	NSP	Tue, May 9, 2017	41.10	41.53	40.33	41.50
2123	NYSE	NSP	Mon, May 8, 2017	41.30	41.73	40.78	41.03
2122	NYSE	NSP	Fri, May 5, 2017	42.85	42.85	41.08	41.45
2121	NYSE	NSP	Thu, May 4, 2017	42.43	42.78	42.20	42.73
2120	NYSE	NSP	Wed, May 3, 2017	43.25	43.40	42.20	42.38
2119	NYSE	NSP	Tue, May 2, 2017	43.33	46.43	43.33	43.55
2118	NYSE	NSP	Mon, May 1, 2017	42.58	44.80	41.03	43.30
2117	NYSE	NSP	Fri, Apr 28, 2017	46.55	46.83	44.85	45.68
2116	NYSE	NSP	Thu, Apr 27, 2017	46.30	46.64	45.95	46.40
2115	NYSE	NSP	Wed, Apr 26, 2017	45.43	46.71	45.43	46.13
2114	NYSE	NSP	Tue, Apr 25, 2017	45.28	45.90	44.98	45.40
2113	NYSE	NSP	Mon, Apr 24, 2017	44.98	45.40	44.53	44.88
2112	NYSE	NSP	Fri, Apr 21, 2017	44.65	44.71	44.20	44.33
2111	NYSE	NSP	Thu, Apr 20, 2017	43.70	44.88	43.60	44.80
2110	NYSE	NSP	Wed, Apr 19, 2017	44.23	44.54	43.25	43.43
2109	NYSE	NSP	Tue, Apr 18, 2017	43.18	44.15	43.18	44.03
2108	NYSE	NSP	Mon, Apr 17, 2017	42.90	43.48	42.75	43.45
2107	NYSE	NSP	Thu, Apr 13, 2017	42.88	43.43	42.30	42.65
2106	NYSE	NSP	Wed, Apr 12, 2017	43.33	43.35	42.69	42.85
2105	NYSE	NSP	Tue, Apr 11, 2017	42.73	43.30	42.53	43.23
2104	NYSE	NSP	Mon, Apr 10, 2017	42.98	43.53	42.75	42.90
2103	NYSE	NSP	Fri, Apr 7, 2017	43.03	43.30	42.55	43.00
2102	NYSE	NSP	Thu, Apr 6, 2017	43.00	43.23	42.80	43.00
2101	NYSE	NSP	Wed, Apr 5, 2017	43.05	43.95	42.90	42.95
2100	NYSE	NSP	Tue, Apr 4, 2017	42.45	42.98	41.70	42.83
2099	NYSE	NSP	Mon, Apr 3, 2017	44.28	44.58	42.45	42.50
2098	NYSE	NSP	Fri, Mar 31, 2017	43.33	44.33	43.15	44.33
2097	NYSE	NSP	Thu, Mar 30, 2017	43.33	43.95	43.25	43.43
2096	NYSE	NSP	Wed, Mar 29, 2017	43.58	43.73	42.91	43.40
2095	NYSE	NSP	Tue, Mar 28, 2017	43.18	43.70	42.86	43.63
2094	NYSE	NSP	Mon, Mar 27, 2017	42.90	43.30	42.58	43.20
2093	NYSE	NSP	Fri, Mar 24, 2017	43.43	43.78	42.98	43.20
2092	NYSE	NSP	Thu, Mar 23, 2017	43.05	43.75	43.03	43.38
2091	NYSE	NSP	Wed, Mar 22, 2017	43.45	43.78	43.00	43.13
2090	NYSE	NSP	Tue, Mar 21, 2017	44.83	44.83	43.50	43.58
2089	NYSE	NSP	Mon, Mar 20, 2017	44.70	44.93	44.30	44.50
2088	NYSE	NSP	Fri, Mar 17, 2017	44.95	45.23	44.35	44.63
2087	NYSE	NSP	Thu, Mar 16, 2017	45.08	45.08	44.55	44.90
2086	NYSE	NSP	Wed, Mar 15, 2017	44.45	45.28	44.10	45.03
2085	NYSE	NSP	Tue, Mar 14, 2017	44.25	44.38	43.63	44.28
2084	NYSE	NSP	Mon, Mar 13, 2017	44.30	44.60	43.98	44.43
2083	NYSE	NSP	Fri, Mar 10, 2017	43.98	44.48	43.45	44.40
2082	NYSE	NSP	Thu, Mar 9, 2017	43.68	44.08	43.35	43.63
2081	NYSE	NSP	Wed, Mar 8, 2017	43.65	44.25	43.33	43.68
2080	NYSE	NSP	Tue, Mar 7, 2017	42.88	43.53	42.73	43.45
2079	NYSE	NSP	Mon, Mar 6, 2017	43.05	43.20	42.73	42.98
2078	NYSE	NSP	Fri, Mar 3, 2017	42.88	43.55	42.45	43.28
2077	NYSE	NSP	Thu, Mar 2, 2017	41.78	42.98	41.63	42.78
2076	NYSE	NSP	Wed, Mar 1, 2017	42.18	42.53	41.78	41.80
2075	NYSE	NSP	Tue, Feb 28, 2017	40.93	42.03	40.48	41.63
2074	NYSE	NSP	Mon, Feb 27, 2017	40.80	41.23	40.25	41.00
2073	NYSE	NSP	Fri, Feb 24, 2017	40.70	41.35	39.99	41.00
2072	NYSE	NSP	Thu, Feb 23, 2017	42.05	42.05	41.00	41.13
2071	NYSE	NSP	Wed, Feb 22, 2017	41.60	42.10	41.43	41.98
2070	NYSE	NSP	Tue, Feb 21, 2017	42.18	42.58	41.70	42.00
2069	NYSE	NSP	Fri, Feb 17, 2017	42.33	42.55	41.70	42.15
2068	NYSE	NSP	Thu, Feb 16, 2017	42.40	43.00	42.23	42.95
2067	NYSE	NSP	Wed, Feb 15, 2017	42.28	42.75	41.85	42.28
2066	NYSE	NSP	Tue, Feb 14, 2017	41.78	43.18	41.55	42.40
2065	NYSE	NSP	Mon, Feb 13, 2017	37.80	41.58	36.15	41.55
2064	NYSE	NSP	Fri, Feb 10, 2017	36.18	36.93	35.98	36.70
2063	NYSE	NSP	Thu, Feb 9, 2017	35.75	36.33	35.58	36.00
2062	NYSE	NSP	Wed, Feb 8, 2017	35.75	35.85	35.26	35.63
2061	NYSE	NSP	Tue, Feb 7, 2017	36.05	36.05	35.60	35.83
2060	NYSE	NSP	Mon, Feb 6, 2017	36.10	36.40	35.75	36.03
2059	NYSE	NSP	Fri, Feb 3, 2017	35.83	36.35	35.65	36.23
2058	NYSE	NSP	Thu, Feb 2, 2017	35.18	35.95	35.05	35.53
2057	NYSE	NSP	Wed, Feb 1, 2017	36.00	36.13	34.90	35.18
2056	NYSE	NSP	Tue, Jan 31, 2017	35.33	35.95	35.25	35.75
2055	NYSE	NSP	Mon, Jan 30, 2017	35.65	35.85	35.35	35.50
2054	NYSE	NSP	Fri, Jan 27, 2017	35.95	36.03	35.55	35.85
2053	NYSE	NSP	Thu, Jan 26, 2017	35.95	36.13	35.68	35.95
2052	NYSE	NSP	Wed, Jan 25, 2017	35.88	36.30	35.55	36.05
2051	NYSE	NSP	Tue, Jan 24, 2017	35.10	35.90	34.93	35.63
2050	NYSE	NSP	Mon, Jan 23, 2017	35.45	35.52	34.93	35.00
2049	NYSE	NSP	Fri, Jan 20, 2017	34.78	35.78	34.78	35.48
2048	NYSE	NSP	Thu, Jan 19, 2017	35.80	35.88	34.60	34.73
2047	NYSE	NSP	Wed, Jan 18, 2017	35.30	35.80	35.18	35.73
2046	NYSE	NSP	Tue, Jan 17, 2017	36.23	36.23	35.13	35.30
2045	NYSE	NSP	Fri, Jan 13, 2017	35.40	36.35	35.40	36.30
2044	NYSE	NSP	Thu, Jan 12, 2017	35.78	35.78	35.05	35.30
2043	NYSE	NSP	Wed, Jan 11, 2017	35.88	36.08	35.43	35.90
2042	NYSE	NSP	Tue, Jan 10, 2017	35.35	35.93	34.98	35.80
2041	NYSE	NSP	Mon, Jan 9, 2017	35.25	35.88	34.78	35.35
2040	NYSE	NSP	Fri, Jan 6, 2017	35.70	36.13	35.30	35.35
2039	NYSE	NSP	Thu, Jan 5, 2017	36.50	36.50	35.50	35.65
2038	NYSE	NSP	Wed, Jan 4, 2017	35.85	36.68	35.18	36.58
2037	NYSE	NSP	Tue, Jan 3, 2017	35.75	35.80	34.83	35.73
2036	NYSE	NSP	Fri, Dec 30, 2016	35.90	35.98	35.10	35.48
2035	NYSE	NSP	Thu, Dec 29, 2016	35.40	35.94	35.30	35.88
2034	NYSE	NSP	Wed, Dec 28, 2016	35.80	35.93	35.28	35.38
2033	NYSE	NSP	Tue, Dec 27, 2016	35.33	35.88	35.30	35.78
2032	NYSE	NSP	Fri, Dec 23, 2016	35.20	35.48	34.90	35.33
2031	NYSE	NSP	Thu, Dec 22, 2016	35.40	35.58	34.85	35.18
2030	NYSE	NSP	Wed, Dec 21, 2016	35.48	35.98	35.38	35.45
2029	NYSE	NSP	Tue, Dec 20, 2016	35.40	35.75	34.93	35.45
2028	NYSE	NSP	Mon, Dec 19, 2016	35.48	35.75	35.18	35.38
2027	NYSE	NSP	Fri, Dec 16, 2016	36.05	36.05	35.33	36.05
2026	NYSE	NSP	Thu, Dec 15, 2016	35.83	36.18	35.58	35.75
2025	NYSE	NSP	Wed, Dec 14, 2016	35.85	36.08	35.55	35.73
2024	NYSE	NSP	Tue, Dec 13, 2016	36.50	36.92	35.75	35.88
2023	NYSE	NSP	Mon, Dec 12, 2016	36.15	36.83	36.00	36.53
2022	NYSE	NSP	Fri, Dec 9, 2016	36.20	36.35	35.96	36.28
2021	NYSE	NSP	Thu, Dec 8, 2016	36.30	36.55	35.95	36.13
2020	NYSE	NSP	Wed, Dec 7, 2016	35.93	36.50	35.53	36.23
2019	NYSE	NSP	Tue, Dec 6, 2016	36.23	36.34	35.68	36.00
2018	NYSE	NSP	Mon, Dec 5, 2016	35.65	36.45	35.58	36.25
2017	NYSE	NSP	Fri, Dec 2, 2016	35.55	36.06	35.28	35.35
2016	NYSE	NSP	Thu, Dec 1, 2016	36.08	36.44	34.98	35.53
2015	NYSE	NSP	Wed, Nov 30, 2016	36.30	36.70	36.03	36.20
2014	NYSE	NSP	Tue, Nov 29, 2016	36.43	36.73	36.13	36.30
2013	NYSE	NSP	Mon, Nov 28, 2016	36.73	36.75	36.15	36.35
2012	NYSE	NSP	Fri, Nov 25, 2016	36.75	36.90	36.05	36.75
2011	NYSE	NSP	Wed, Nov 23, 2016	36.88	37.09	36.33	36.58
2010	NYSE	NSP	Tue, Nov 22, 2016	36.78	37.03	36.33	36.80
2009	NYSE	NSP	Mon, Nov 21, 2016	35.95	36.93	35.88	36.55
2008	NYSE	NSP	Fri, Nov 18, 2016	36.45	36.45	35.73	35.88
2007	NYSE	NSP	Thu, Nov 17, 2016	36.03	36.40	35.78	36.35
2006	NYSE	NSP	Wed, Nov 16, 2016	35.43	35.98	35.18	35.95
2005	NYSE	NSP	Tue, Nov 15, 2016	35.68	36.03	35.28	35.43
2004	NYSE	NSP	Mon, Nov 14, 2016	35.98	36.60	35.38	35.58
2003	NYSE	NSP	Fri, Nov 11, 2016	36.45	37.03	35.75	36.18
2002	NYSE	NSP	Thu, Nov 10, 2016	36.00	36.95	35.75	36.48
2001	NYSE	NSP	Wed, Nov 9, 2016	34.50	35.90	33.86	35.85
2000	NYSE	NSP	Tue, Nov 8, 2016	34.55	35.33	34.45	35.18
1999	NYSE	NSP	Mon, Nov 7, 2016	34.45	35.03	34.13	34.58
1998	NYSE	NSP	Fri, Nov 4, 2016	35.15	35.15	33.78	33.85
1997	NYSE	NSP	Thu, Nov 3, 2016	32.50	35.38	32.28	35.08
1996	NYSE	NSP	Wed, Nov 2, 2016	33.73	33.73	32.28	32.50
1995	NYSE	NSP	Tue, Nov 1, 2016	38.00	38.35	33.13	33.53
1994	NYSE	NSP	Mon, Oct 31, 2016	36.65	37.65	36.43	37.60
1993	NYSE	NSP	Fri, Oct 28, 2016	35.60	36.65	34.73	36.58
1992	NYSE	NSP	Thu, Oct 27, 2016	36.20	36.20	35.48	35.65
1991	NYSE	NSP	Wed, Oct 26, 2016	36.43	36.68	35.75	36.13
1990	NYSE	NSP	Tue, Oct 25, 2016	36.83	37.15	36.25	36.60
1989	NYSE	NSP	Mon, Oct 24, 2016	36.80	37.25	36.70	36.80
1988	NYSE	NSP	Fri, Oct 21, 2016	36.40	36.73	35.85	36.55
1987	NYSE	NSP	Thu, Oct 20, 2016	36.78	36.93	36.33	36.60
1986	NYSE	NSP	Wed, Oct 19, 2016	37.55	37.55	36.78	36.93
1985	NYSE	NSP	Tue, Oct 18, 2016	37.68	38.03	37.55	37.58
1984	NYSE	NSP	Mon, Oct 17, 2016	36.88	37.38	36.75	37.35
1983	NYSE	NSP	Fri, Oct 14, 2016	36.98	37.34	36.87	36.99
1982	NYSE	NSP	Thu, Oct 13, 2016	36.97	37.20	36.51	36.98
1981	NYSE	NSP	Wed, Oct 12, 2016	36.93	37.30	36.66	37.14
1980	NYSE	NSP	Tue, Oct 11, 2016	37.44	37.44	36.70	36.86
1979	NYSE	NSP	Mon, Oct 10, 2016	37.13	37.86	36.96	37.59
1978	NYSE	NSP	Fri, Oct 7, 2016	37.25	37.25	36.68	36.93
1977	NYSE	NSP	Thu, Oct 6, 2016	36.60	37.43	36.60	37.22
1976	NYSE	NSP	Wed, Oct 5, 2016	36.95	37.25	36.19	36.91
1975	NYSE	NSP	Tue, Oct 4, 2016	36.80	36.94	36.57	36.81
1974	NYSE	NSP	Mon, Oct 3, 2016	36.16	36.78	35.74	36.78
1973	NYSE	NSP	Fri, Sep 30, 2016	36.46	36.46	35.66	36.32
1972	NYSE	NSP	Thu, Sep 29, 2016	36.89	36.89	36.17	36.32
1971	NYSE	NSP	Wed, Sep 28, 2016	36.96	37.10	36.33	36.98
1970	NYSE	NSP	Tue, Sep 27, 2016	36.57	36.96	36.21	36.94
1969	NYSE	NSP	Mon, Sep 26, 2016	36.55	36.87	36.22	36.69
1968	NYSE	NSP	Fri, Sep 23, 2016	37.06	37.17	36.24	36.83
1967	NYSE	NSP	Thu, Sep 22, 2016	36.64	37.28	36.53	37.25
1966	NYSE	NSP	Wed, Sep 21, 2016	35.84	36.81	35.71	36.64
1965	NYSE	NSP	Tue, Sep 20, 2016	36.00	36.00	35.35	35.67
1964	NYSE	NSP	Mon, Sep 19, 2016	35.12	35.81	34.83	35.81
1963	NYSE	NSP	Fri, Sep 16, 2016	35.10	35.26	34.62	35.25
1962	NYSE	NSP	Thu, Sep 15, 2016	33.17	35.22	33.11	35.19
1961	NYSE	NSP	Wed, Sep 14, 2016	33.16	33.26	32.93	33.05
1960	NYSE	NSP	Tue, Sep 13, 2016	33.47	33.72	32.93	33.14
1959	NYSE	NSP	Mon, Sep 12, 2016	33.04	33.94	33.04	33.77
1958	NYSE	NSP	Fri, Sep 9, 2016	33.22	33.61	33.05	33.22
1957	NYSE	NSP	Thu, Sep 8, 2016	33.73	33.73	33.09	33.48
1956	NYSE	NSP	Wed, Sep 7, 2016	33.30	33.89	32.86	33.88
1955	NYSE	NSP	Tue, Sep 6, 2016	33.16	33.44	32.71	33.39
1954	NYSE	NSP	Fri, Sep 2, 2016	33.23	33.46	32.73	33.28
1953	NYSE	NSP	Thu, Sep 1, 2016	32.66	33.03	32.54	33.00
1952	NYSE	NSP	Wed, Aug 31, 2016	33.02	33.02	32.35	32.78
1951	NYSE	NSP	Tue, Aug 30, 2016	33.38	33.44	32.81	33.02
1950	NYSE	NSP	Mon, Aug 29, 2016	33.33	33.49	33.18	33.32
1949	NYSE	NSP	Fri, Aug 26, 2016	33.19	33.59	33.16	33.40
1948	NYSE	NSP	Thu, Aug 25, 2016	33.19	33.46	33.06	33.27
1947	NYSE	NSP	Wed, Aug 24, 2016	33.30	33.38	32.81	33.17
1946	NYSE	NSP	Tue, Aug 23, 2016	33.23	33.65	33.18	33.39
1945	NYSE	NSP	Mon, Aug 22, 2016	32.77	33.23	32.71	33.18
1944	NYSE	NSP	Fri, Aug 19, 2016	33.18	33.56	32.96	33.03
1943	NYSE	NSP	Thu, Aug 18, 2016	32.91	33.43	32.91	33.17
1942	NYSE	NSP	Wed, Aug 17, 2016	33.14	33.24	32.43	32.93
1941	NYSE	NSP	Tue, Aug 16, 2016	33.90	33.94	33.28	33.29
1940	NYSE	NSP	Mon, Aug 15, 2016	33.67	34.52	33.67	33.92
1939	NYSE	NSP	Fri, Aug 12, 2016	34.02	34.17	33.26	33.65
1938	NYSE	NSP	Thu, Aug 11, 2016	34.16	34.39	33.52	34.05
1937	NYSE	NSP	Wed, Aug 10, 2016	33.83	34.16	33.45	34.16
1936	NYSE	NSP	Tue, Aug 9, 2016	33.31	34.00	33.27	33.62
1935	NYSE	NSP	Mon, Aug 8, 2016	34.06	34.11	33.14	33.33
1934	NYSE	NSP	Fri, Aug 5, 2016	33.68	34.65	33.51	34.21
1933	NYSE	NSP	Thu, Aug 4, 2016	33.80	34.22	33.38	33.61
1932	NYSE	NSP	Wed, Aug 3, 2016	34.05	34.15	33.54	33.83
1931	NYSE	NSP	Tue, Aug 2, 2016	33.55	34.75	33.52	34.21
1930	NYSE	NSP	Mon, Aug 1, 2016	37.94	37.94	33.37	33.61
1929	NYSE	NSP	Fri, Jul 29, 2016	39.55	39.92	39.15	39.25
1928	NYSE	NSP	Thu, Jul 28, 2016	39.66	39.86	39.38	39.62
1927	NYSE	NSP	Wed, Jul 27, 2016	40.64	40.86	39.12	39.64
1926	NYSE	NSP	Tue, Jul 26, 2016	40.70	41.09	40.55	40.64
1925	NYSE	NSP	Mon, Jul 25, 2016	40.80	40.89	40.43	40.68
1924	NYSE	NSP	Fri, Jul 22, 2016	40.41	41.07	40.27	40.80
1923	NYSE	NSP	Thu, Jul 21, 2016	39.59	40.62	39.43	40.47
1922	NYSE	NSP	Wed, Jul 20, 2016	39.49	39.69	39.05	39.59
1921	NYSE	NSP	Tue, Jul 19, 2016	39.52	39.90	39.41	39.49
1920	NYSE	NSP	Mon, Jul 18, 2016	39.61	39.87	39.50	39.60
1919	NYSE	NSP	Fri, Jul 15, 2016	39.46	39.72	39.15	39.53
1918	NYSE	NSP	Thu, Jul 14, 2016	39.10	39.50	38.95	39.37
1917	NYSE	NSP	Wed, Jul 13, 2016	38.88	39.02	38.53	38.98
1916	NYSE	NSP	Tue, Jul 12, 2016	38.94	39.21	38.77	38.87
1915	NYSE	NSP	Mon, Jul 11, 2016	38.56	38.91	38.31	38.77
1914	NYSE	NSP	Fri, Jul 8, 2016	37.71	38.58	37.59	38.37
1913	NYSE	NSP	Thu, Jul 7, 2016	38.85	38.85	37.45	37.64
1912	NYSE	NSP	Wed, Jul 6, 2016	39.12	39.47	38.84	39.35
1911	NYSE	NSP	Tue, Jul 5, 2016	38.30	39.20	38.29	39.15
1910	NYSE	NSP	Fri, Jul 1, 2016	38.62	38.68	38.17	38.33
1909	NYSE	NSP	Thu, Jun 30, 2016	37.27	38.62	37.27	38.62
1908	NYSE	NSP	Wed, Jun 29, 2016	36.87	37.29	36.57	37.26
1907	NYSE	NSP	Tue, Jun 28, 2016	36.75	36.79	36.44	36.55
1906	NYSE	NSP	Mon, Jun 27, 2016	36.98	36.99	36.23	36.36
1905	NYSE	NSP	Fri, Jun 24, 2016	36.79	37.43	36.50	37.17
1904	NYSE	NSP	Thu, Jun 23, 2016	37.84	38.12	37.63	37.78
1903	NYSE	NSP	Wed, Jun 22, 2016	37.87	38.10	37.61	37.71
1902	NYSE	NSP	Tue, Jun 21, 2016	37.59	37.88	37.23	37.80
1901	NYSE	NSP	Mon, Jun 20, 2016	37.47	37.71	37.31	37.45
1900	NYSE	NSP	Fri, Jun 17, 2016	37.56	37.56	36.98	37.12
1899	NYSE	NSP	Thu, Jun 16, 2016	37.13	37.53	37.06	37.51
1898	NYSE	NSP	Wed, Jun 15, 2016	37.47	37.62	37.13	37.29
1897	NYSE	NSP	Tue, Jun 14, 2016	36.79	37.36	36.79	37.29
1896	NYSE	NSP	Mon, Jun 13, 2016	37.33	37.45	36.88	36.90
1895	NYSE	NSP	Fri, Jun 10, 2016	37.54	37.70	37.30	37.50
1894	NYSE	NSP	Thu, Jun 9, 2016	37.09	37.90	36.94	37.70
1893	NYSE	NSP	Wed, Jun 8, 2016	36.69	37.29	36.42	37.23
1892	NYSE	NSP	Tue, Jun 7, 2016	36.91	37.20	36.65	36.67
1891	NYSE	NSP	Mon, Jun 6, 2016	36.04	36.97	35.98	36.93
1890	NYSE	NSP	Fri, Jun 3, 2016	36.27	36.33	35.85	36.12
1889	NYSE	NSP	Thu, Jun 2, 2016	36.41	36.71	36.05	36.26
1888	NYSE	NSP	Wed, Jun 1, 2016	36.06	36.53	35.67	36.33
1887	NYSE	NSP	Tue, May 31, 2016	35.74	36.05	35.66	35.99
1886	NYSE	NSP	Fri, May 27, 2016	35.25	35.73	35.20	35.59
1885	NYSE	NSP	Thu, May 26, 2016	34.60	35.37	34.55	35.30
1884	NYSE	NSP	Wed, May 25, 2016	35.36	35.40	34.56	34.60
1883	NYSE	NSP	Tue, May 24, 2016	35.40	35.47	34.82	34.90
1882	NYSE	NSP	Mon, May 23, 2016	35.70	36.13	34.96	34.98
1881	NYSE	NSP	Fri, May 20, 2016	35.33	35.56	34.82	35.55
1880	NYSE	NSP	Thu, May 19, 2016	34.38	35.45	34.38	35.30
1879	NYSE	NSP	Wed, May 18, 2016	33.23	34.65	33.15	34.62
1878	NYSE	NSP	Tue, May 17, 2016	34.15	34.73	33.24	33.34
1877	NYSE	NSP	Mon, May 16, 2016	33.39	34.44	33.39	34.13
1876	NYSE	NSP	Fri, May 13, 2016	33.05	33.63	32.81	33.39
1875	NYSE	NSP	Thu, May 12, 2016	33.00	33.22	32.69	33.03
1874	NYSE	NSP	Wed, May 11, 2016	33.09	33.15	32.46	32.87
1873	NYSE	NSP	Tue, May 10, 2016	32.47	33.43	32.43	33.30
1872	NYSE	NSP	Mon, May 9, 2016	32.36	32.89	32.20	32.37
1871	NYSE	NSP	Fri, May 6, 2016	32.09	32.39	31.70	32.36
1870	NYSE	NSP	Thu, May 5, 2016	31.95	32.60	31.78	32.34
1869	NYSE	NSP	Wed, May 4, 2016	30.96	32.14	30.96	31.93
1868	NYSE	NSP	Tue, May 3, 2016	28.45	31.29	28.23	31.04
1867	NYSE	NSP	Mon, May 2, 2016	27.50	29.39	27.47	28.34
1866	NYSE	NSP	Fri, Apr 29, 2016	27.03	27.05	26.10	26.39
1865	NYSE	NSP	Thu, Apr 28, 2016	26.30	26.40	26.03	26.16
1864	NYSE	NSP	Wed, Apr 27, 2016	26.08	26.46	25.84	26.38
1863	NYSE	NSP	Tue, Apr 26, 2016	25.99	26.13	25.70	26.04
1862	NYSE	NSP	Mon, Apr 25, 2016	26.18	26.33	25.80	25.87
1861	NYSE	NSP	Fri, Apr 22, 2016	26.04	26.46	25.96	26.19
1860	NYSE	NSP	Thu, Apr 21, 2016	26.02	26.29	25.81	26.05
1859	NYSE	NSP	Wed, Apr 20, 2016	26.20	26.38	25.91	26.11
1858	NYSE	NSP	Tue, Apr 19, 2016	26.46	26.53	25.99	26.16
1857	NYSE	NSP	Mon, Apr 18, 2016	26.09	26.50	26.09	26.46
1856	NYSE	NSP	Fri, Apr 15, 2016	26.17	26.40	25.84	26.17
1855	NYSE	NSP	Thu, Apr 14, 2016	26.10	26.31	26.10	26.18
1854	NYSE	NSP	Wed, Apr 13, 2016	25.99	26.27	25.80	26.11
1853	NYSE	NSP	Tue, Apr 12, 2016	25.86	25.97	25.61	25.81
1852	NYSE	NSP	Mon, Apr 11, 2016	25.83	26.31	25.71	25.81
1851	NYSE	NSP	Fri, Apr 8, 2016	25.55	25.91	25.55	25.69
1850	NYSE	NSP	Thu, Apr 7, 2016	25.77	26.05	25.34	25.42
1849	NYSE	NSP	Wed, Apr 6, 2016	25.77	25.98	25.56	25.90
1848	NYSE	NSP	Tue, Apr 5, 2016	25.74	25.74	25.74	25.73
1847	NYSE	NSP	Mon, Apr 4, 2016	26.27	26.49	25.73	25.74
1846	NYSE	NSP	Fri, Apr 1, 2016	25.77	26.34	25.66	26.25
1845	NYSE	NSP	Thu, Mar 31, 2016	26.03	26.10	25.74	25.87
1844	NYSE	NSP	Wed, Mar 30, 2016	26.01	26.16	25.65	26.01
1843	NYSE	NSP	Tue, Mar 29, 2016	25.59	25.87	25.52	25.83
1842	NYSE	NSP	Mon, Mar 28, 2016	25.63	25.78	25.33	25.61
1841	NYSE	NSP	Thu, Mar 24, 2016	25.56	25.56	25.56	25.57
1840	NYSE	NSP	Wed, Mar 23, 2016	25.53	25.70	25.34	25.56
1839	NYSE	NSP	Tue, Mar 22, 2016	25.61	25.69	25.42	25.52
1838	NYSE	NSP	Mon, Mar 21, 2016	25.75	25.81	25.58	25.64
1837	NYSE	NSP	Fri, Mar 18, 2016	25.79	25.99	25.64	25.69
1836	NYSE	NSP	Thu, Mar 17, 2016	25.52	25.85	25.49	25.76
1835	NYSE	NSP	Wed, Mar 16, 2016	25.64	25.82	25.45	25.55
1834	NYSE	NSP	Tue, Mar 15, 2016	24.99	24.99	24.99	25.69
1833	NYSE	NSP	Mon, Mar 14, 2016	25.01	25.12	24.75	24.99
1832	NYSE	NSP	Fri, Mar 11, 2016	24.90	25.07	24.50	25.00
1831	NYSE	NSP	Thu, Mar 10, 2016	24.95	25.27	24.44	24.72
1830	NYSE	NSP	Wed, Mar 9, 2016	24.45	24.45	24.45	24.80
1829	NYSE	NSP	Tue, Mar 8, 2016	24.59	24.73	24.28	24.45
1828	NYSE	NSP	Mon, Mar 7, 2016	24.48	25.15	24.48	24.79
1827	NYSE	NSP	Fri, Mar 4, 2016	24.59	24.59	24.59	24.54
1826	NYSE	NSP	Thu, Mar 3, 2016	24.64	24.64	24.64	24.59
1825	NYSE	NSP	Wed, Mar 2, 2016	24.35	24.72	24.06	24.64
1824	NYSE	NSP	Tue, Mar 1, 2016	23.75	23.75	23.75	24.37
1823	NYSE	NSP	Mon, Feb 29, 2016	22.94	23.90	22.94	23.75
1822	NYSE	NSP	Fri, Feb 26, 2016	22.96	22.96	22.96	22.92
1821	NYSE	NSP	Thu, Feb 25, 2016	23.34	23.39	22.86	22.96
1820	NYSE	NSP	Wed, Feb 24, 2016	22.62	23.29	22.62	23.19
1819	NYSE	NSP	Tue, Feb 23, 2016	22.45	23.05	22.45	22.91
1818	NYSE	NSP	Mon, Feb 22, 2016	22.79	23.09	22.66	22.79
1817	NYSE	NSP	Fri, Feb 19, 2016	23.38	23.53	22.42	22.66
1816	NYSE	NSP	Thu, Feb 18, 2016	24.26	24.35	23.42	23.47
1815	NYSE	NSP	Wed, Feb 17, 2016	24.02	24.40	23.91	24.28
1814	NYSE	NSP	Tue, Feb 16, 2016	23.43	24.23	23.43	23.99
1813	NYSE	NSP	Fri, Feb 12, 2016	22.50	22.97	22.07	22.78
1812	NYSE	NSP	Thu, Feb 11, 2016	21.10	21.55	20.92	21.30
1811	NYSE	NSP	Wed, Feb 10, 2016	21.39	21.87	21.28	21.40
1810	NYSE	NSP	Tue, Feb 9, 2016	21.92	22.20	21.04	21.23
1809	NYSE	NSP	Mon, Feb 8, 2016	21.82	22.26	21.53	22.20
1808	NYSE	NSP	Fri, Feb 5, 2016	22.17	22.17	21.78	22.04
1807	NYSE	NSP	Thu, Feb 4, 2016	22.28	22.36	22.09	22.28
1806	NYSE	NSP	Wed, Feb 3, 2016	22.46	22.60	21.99	22.38
1805	NYSE	NSP	Tue, Feb 2, 2016	22.48	22.49	22.07	22.25
1804	NYSE	NSP	Mon, Feb 1, 2016	22.42	23.11	22.33	22.66
1803	NYSE	NSP	Fri, Jan 29, 2016	21.90	22.48	21.90	22.47
1802	NYSE	NSP	Thu, Jan 28, 2016	22.27	22.27	21.73	21.88
1801	NYSE	NSP	Wed, Jan 27, 2016	22.46	22.51	21.97	22.13
1800	NYSE	NSP	Tue, Jan 26, 2016	21.83	22.58	21.78	22.52
1799	NYSE	NSP	Mon, Jan 25, 2016	22.01	22.15	21.62	21.73
1798	NYSE	NSP	Fri, Jan 22, 2016	22.50	22.67	21.86	22.01
1797	NYSE	NSP	Thu, Jan 21, 2016	22.07	22.61	21.90	22.26
1796	NYSE	NSP	Wed, Jan 20, 2016	21.33	22.26	21.17	21.96
1795	NYSE	NSP	Tue, Jan 19, 2016	21.59	21.75	21.29	21.56
1794	NYSE	NSP	Fri, Jan 15, 2016	21.45	21.59	21.00	21.45
1793	NYSE	NSP	Thu, Jan 14, 2016	21.52	22.02	21.25	21.76
1792	NYSE	NSP	Wed, Jan 13, 2016	22.46	22.58	21.10	21.32
1791	NYSE	NSP	Tue, Jan 12, 2016	22.67	22.73	22.09	22.42
1790	NYSE	NSP	Mon, Jan 11, 2016	22.05	22.58	22.04	22.44
1789	NYSE	NSP	Fri, Jan 8, 2016	23.71	23.74	21.58	22.00
1788	NYSE	NSP	Thu, Jan 7, 2016	24.11	24.28	23.88	24.00
1787	NYSE	NSP	Wed, Jan 6, 2016	24.03	24.20	23.98	24.04
1786	NYSE	NSP	Tue, Jan 5, 2016	24.22	24.35	24.19	24.26
1785	NYSE	NSP	Mon, Jan 4, 2016	23.90	24.24	23.76	24.22
1784	NYSE	NSP	Thu, Dec 31, 2015	24.23	24.30	24.06	24.08
1783	NYSE	NSP	Wed, Dec 30, 2015	24.50	24.50	24.24	24.24
1782	NYSE	NSP	Tue, Dec 29, 2015	24.32	24.50	24.28	24.49
1781	NYSE	NSP	Mon, Dec 28, 2015	23.85	24.28	23.85	24.23
1780	NYSE	NSP	Thu, Dec 24, 2015	23.88	24.00	23.83	23.88
1779	NYSE	NSP	Wed, Dec 23, 2015	23.63	23.90	23.61	23.87
1778	NYSE	NSP	Tue, Dec 22, 2015	23.39	23.59	23.30	23.54
1777	NYSE	NSP	Mon, Dec 21, 2015	23.33	23.50	23.23	23.37
1776	NYSE	NSP	Fri, Dec 18, 2015	23.62	23.68	23.22	23.22
1775	NYSE	NSP	Thu, Dec 17, 2015	23.84	24.04	23.58	23.67
1774	NYSE	NSP	Wed, Dec 16, 2015	23.59	23.92	23.52	23.84
1773	NYSE	NSP	Tue, Dec 15, 2015	23.35	23.55	23.33	23.51
1772	NYSE	NSP	Mon, Dec 14, 2015	23.31	23.36	23.15	23.27
1771	NYSE	NSP	Fri, Dec 11, 2015	22.97	23.36	22.97	23.35
1770	NYSE	NSP	Thu, Dec 10, 2015	23.20	23.34	23.10	23.21
1769	NYSE	NSP	Wed, Dec 9, 2015	23.09	23.35	23.07	23.20
1768	NYSE	NSP	Tue, Dec 8, 2015	22.56	23.54	22.55	23.10
1767	NYSE	NSP	Mon, Dec 7, 2015	22.18	22.28	21.94	22.02
1766	NYSE	NSP	Fri, Dec 4, 2015	22.11	22.46	22.02	22.20
1765	NYSE	NSP	Thu, Dec 3, 2015	22.35	22.39	22.06	22.11
1764	NYSE	NSP	Wed, Dec 2, 2015	21.89	22.47	21.87	22.31
1763	NYSE	NSP	Tue, Dec 1, 2015	21.70	22.00	21.44	21.98
1762	NYSE	NSP	Mon, Nov 30, 2015	22.55	22.55	21.57	21.58
1761	NYSE	NSP	Fri, Nov 27, 2015	22.22	22.57	22.22	22.45
1760	NYSE	NSP	Wed, Nov 25, 2015	22.27	22.42	22.09	22.23
1759	NYSE	NSP	Tue, Nov 24, 2015	22.04	22.36	21.94	22.25
1758	NYSE	NSP	Mon, Nov 23, 2015	21.98	22.16	21.88	22.15
1757	NYSE	NSP	Fri, Nov 20, 2015	21.79	22.13	21.59	22.04
1756	NYSE	NSP	Thu, Nov 19, 2015	21.88	21.90	21.62	21.69
1755	NYSE	NSP	Wed, Nov 18, 2015	21.58	21.91	21.47	21.87
1754	NYSE	NSP	Tue, Nov 17, 2015	21.68	21.92	21.52	21.53
1753	NYSE	NSP	Mon, Nov 16, 2015	21.69	21.79	21.50	21.63
1752	NYSE	NSP	Fri, Nov 13, 2015	21.92	22.13	21.62	21.68
1751	NYSE	NSP	Thu, Nov 12, 2015	21.88	22.38	21.88	22.02
1750	NYSE	NSP	Wed, Nov 11, 2015	22.35	22.41	21.92	22.13
1749	NYSE	NSP	Tue, Nov 10, 2015	21.99	22.27	21.71	22.26
1748	NYSE	NSP	Mon, Nov 9, 2015	22.10	22.20	21.76	22.08
1747	NYSE	NSP	Fri, Nov 6, 2015	22.23	22.48	22.02	22.19
1746	NYSE	NSP	Thu, Nov 5, 2015	21.91	22.43	21.80	22.35
1745	NYSE	NSP	Wed, Nov 4, 2015	21.58	21.87	20.94	21.87
1744	NYSE	NSP	Tue, Nov 3, 2015	22.84	22.84	21.40	21.58
1743	NYSE	NSP	Mon, Nov 2, 2015	23.08	23.76	22.32	22.96
1742	NYSE	NSP	Fri, Oct 30, 2015	23.07	23.46	23.04	23.23
1741	NYSE	NSP	Thu, Oct 29, 2015	23.32	23.40	22.77	23.12
1740	NYSE	NSP	Wed, Oct 28, 2015	22.57	23.44	22.57	23.41
1739	NYSE	NSP	Tue, Oct 27, 2015	22.65	22.78	22.34	22.54
1738	NYSE	NSP	Mon, Oct 26, 2015	22.73	22.79	22.45	22.71
1737	NYSE	NSP	Fri, Oct 23, 2015	22.78	22.88	22.53	22.73
1736	NYSE	NSP	Thu, Oct 22, 2015	22.66	22.86	22.33	22.61
1735	NYSE	NSP	Wed, Oct 21, 2015	23.10	23.14	22.48	22.51
1734	NYSE	NSP	Tue, Oct 20, 2015	22.77	23.25	22.70	23.01
1733	NYSE	NSP	Mon, Oct 19, 2015	22.65	22.84	22.34	22.77
1732	NYSE	NSP	Fri, Oct 16, 2015	22.71	22.87	22.47	22.72
1731	NYSE	NSP	Thu, Oct 15, 2015	22.59	22.82	22.33	22.67
1730	NYSE	NSP	Wed, Oct 14, 2015	22.63	22.95	22.34	22.46
1729	NYSE	NSP	Tue, Oct 13, 2015	22.64	22.85	22.57	22.67
1728	NYSE	NSP	Mon, Oct 12, 2015	22.37	22.78	22.35	22.76
1727	NYSE	NSP	Fri, Oct 9, 2015	22.53	22.54	22.34	22.35
1726	NYSE	NSP	Thu, Oct 8, 2015	22.44	22.76	22.31	22.47
1725	NYSE	NSP	Wed, Oct 7, 2015	22.46	22.58	22.34	22.49
1724	NYSE	NSP	Tue, Oct 6, 2015	22.29	22.62	22.22	22.38
1723	NYSE	NSP	Mon, Oct 5, 2015	22.24	22.54	22.15	22.53
1722	NYSE	NSP	Fri, Oct 2, 2015	21.93	21.99	21.53	21.97
1721	NYSE	NSP	Thu, Oct 1, 2015	21.91	22.10	21.74	22.02
1720	NYSE	NSP	Wed, Sep 30, 2015	21.56	22.01	21.49	21.97
1719	NYSE	NSP	Tue, Sep 29, 2015	21.23	21.48	20.89	21.45
1718	NYSE	NSP	Mon, Sep 28, 2015	21.81	21.91	21.25	21.25
1717	NYSE	NSP	Fri, Sep 25, 2015	21.80	22.08	21.52	21.86
1716	NYSE	NSP	Thu, Sep 24, 2015	21.46	21.68	21.39	21.60
1715	NYSE	NSP	Wed, Sep 23, 2015	21.80	22.00	21.62	21.65
1714	NYSE	NSP	Tue, Sep 22, 2015	22.24	22.27	21.74	21.82
1713	NYSE	NSP	Mon, Sep 21, 2015	21.89	22.45	21.84	22.41
1712	NYSE	NSP	Fri, Sep 18, 2015	22.29	22.47	21.50	21.69
1711	NYSE	NSP	Thu, Sep 17, 2015	22.16	22.84	22.09	22.56
1710	NYSE	NSP	Wed, Sep 16, 2015	21.68	22.17	21.47	22.13
1709	NYSE	NSP	Tue, Sep 15, 2015	21.63	21.86	21.51	21.74
1708	NYSE	NSP	Mon, Sep 14, 2015	22.10	22.10	21.53	21.62
1707	NYSE	NSP	Fri, Sep 11, 2015	22.00	22.10	21.57	22.08
1706	NYSE	NSP	Thu, Sep 10, 2015	22.13	22.23	21.96	22.13
1705	NYSE	NSP	Wed, Sep 9, 2015	22.58	22.63	22.00	22.14
1704	NYSE	NSP	Tue, Sep 8, 2015	22.33	22.49	22.09	22.43
1703	NYSE	NSP	Fri, Sep 4, 2015	22.16	22.41	21.99	22.08
1702	NYSE	NSP	Thu, Sep 3, 2015	22.28	22.52	22.26	22.42
1701	NYSE	NSP	Wed, Sep 2, 2015	21.90	22.34	21.71	22.28
1700	NYSE	NSP	Tue, Sep 1, 2015	21.77	22.15	21.68	21.75
1699	NYSE	NSP	Mon, Aug 31, 2015	22.66	22.69	22.13	22.20
1698	NYSE	NSP	Fri, Aug 28, 2015	22.64	22.82	22.50	22.72
1697	NYSE	NSP	Thu, Aug 27, 2015	23.00	23.00	22.44	22.71
1696	NYSE	NSP	Wed, Aug 26, 2015	23.00	23.00	22.32	22.90
1695	NYSE	NSP	Tue, Aug 25, 2015	23.09	23.16	22.48	22.64
1694	NYSE	NSP	Mon, Aug 24, 2015	21.88	22.97	21.25	22.50
1693	NYSE	NSP	Fri, Aug 21, 2015	22.78	23.45	22.56	23.07
1692	NYSE	NSP	Thu, Aug 20, 2015	23.53	23.61	23.16	23.16
1691	NYSE	NSP	Wed, Aug 19, 2015	24.09	24.10	23.63	23.80
1690	NYSE	NSP	Tue, Aug 18, 2015	24.44	24.53	24.16	24.25
1689	NYSE	NSP	Mon, Aug 17, 2015	24.28	24.55	24.08	24.50
1688	NYSE	NSP	Fri, Aug 14, 2015	24.29	24.41	23.91	24.39
1687	NYSE	NSP	Thu, Aug 13, 2015	24.35	24.64	24.17	24.27
1686	NYSE	NSP	Wed, Aug 12, 2015	24.54	24.69	24.05	24.39
1685	NYSE	NSP	Tue, Aug 11, 2015	24.47	24.91	24.24	24.73
1684	NYSE	NSP	Mon, Aug 10, 2015	24.41	24.79	24.41	24.64
1683	NYSE	NSP	Fri, Aug 7, 2015	23.61	24.29	23.44	24.17
1682	NYSE	NSP	Thu, Aug 6, 2015	24.21	24.41	23.72	23.76
1681	NYSE	NSP	Wed, Aug 5, 2015	23.74	24.23	23.62	24.16
1680	NYSE	NSP	Tue, Aug 4, 2015	23.77	24.72	23.46	23.62
1679	NYSE	NSP	Mon, Aug 3, 2015	25.31	25.31	23.10	23.64
1678	NYSE	NSP	Fri, Jul 31, 2015	25.02	25.31	24.79	25.14
1677	NYSE	NSP	Thu, Jul 30, 2015	24.92	25.23	24.67	25.03
1676	NYSE	NSP	Wed, Jul 29, 2015	24.90	25.15	24.77	25.05
1675	NYSE	NSP	Tue, Jul 28, 2015	25.12	25.23	24.75	24.96
1674	NYSE	NSP	Mon, Jul 27, 2015	25.13	25.17	24.67	25.04
1673	NYSE	NSP	Fri, Jul 24, 2015	25.14	25.55	25.01	25.25
1672	NYSE	NSP	Thu, Jul 23, 2015	25.59	25.77	25.08	25.18
1671	NYSE	NSP	Wed, Jul 22, 2015	25.30	25.72	25.27	25.59
1670	NYSE	NSP	Tue, Jul 21, 2015	25.95	26.14	25.40	25.44
1669	NYSE	NSP	Mon, Jul 20, 2015	25.94	26.09	25.78	25.98
1668	NYSE	NSP	Fri, Jul 17, 2015	26.33	26.33	25.81	25.89
1667	NYSE	NSP	Thu, Jul 16, 2015	25.91	26.41	25.86	26.35
1666	NYSE	NSP	Wed, Jul 15, 2015	26.18	26.25	25.65	25.79
1665	NYSE	NSP	Tue, Jul 14, 2015	26.20	26.33	25.97	26.19
1664	NYSE	NSP	Mon, Jul 13, 2015	26.36	26.48	26.10	26.19
1663	NYSE	NSP	Fri, Jul 10, 2015	26.23	26.35	26.06	26.24
1662	NYSE	NSP	Thu, Jul 9, 2015	25.89	26.12	25.73	25.89
1661	NYSE	NSP	Wed, Jul 8, 2015	25.81	26.02	25.45	25.66
1660	NYSE	NSP	Tue, Jul 7, 2015	26.20	26.20	25.43	25.97
1659	NYSE	NSP	Mon, Jul 6, 2015	25.56	26.17	25.33	26.10
1658	NYSE	NSP	Thu, Jul 2, 2015	25.47	25.81	25.08	25.71
1657	NYSE	NSP	Wed, Jul 1, 2015	25.68	26.00	25.33	25.37
1656	NYSE	NSP	Tue, Jun 30, 2015	25.46	25.64	25.31	25.45
1655	NYSE	NSP	Mon, Jun 29, 2015	25.54	25.91	25.17	25.26
1654	NYSE	NSP	Fri, Jun 26, 2015	26.03	26.03	25.57	25.62
1653	NYSE	NSP	Thu, Jun 25, 2015	25.34	26.03	25.34	25.94
1652	NYSE	NSP	Wed, Jun 24, 2015	26.03	26.06	25.14	25.31
1651	NYSE	NSP	Tue, Jun 23, 2015	26.57	26.62	25.97	26.01
1650	NYSE	NSP	Mon, Jun 22, 2015	25.99	26.62	25.85	26.56
1649	NYSE	NSP	Fri, Jun 19, 2015	25.92	26.14	25.64	25.82
1648	NYSE	NSP	Thu, Jun 18, 2015	25.64	26.03	25.38	25.94
1647	NYSE	NSP	Wed, Jun 17, 2015	25.75	25.78	25.47	25.49
1646	NYSE	NSP	Tue, Jun 16, 2015	25.24	25.84	25.16	25.65
1645	NYSE	NSP	Mon, Jun 15, 2015	25.42	25.94	25.21	25.24
1644	NYSE	NSP	Fri, Jun 12, 2015	25.96	26.06	25.69	25.70
1643	NYSE	NSP	Thu, Jun 11, 2015	25.78	26.14	25.58	26.07
1642	NYSE	NSP	Wed, Jun 10, 2015	26.04	26.20	25.76	25.80
1641	NYSE	NSP	Tue, Jun 9, 2015	26.15	26.29	25.53	25.93
1640	NYSE	NSP	Mon, Jun 8, 2015	26.70	26.70	25.94	26.15
1639	NYSE	NSP	Fri, Jun 5, 2015	26.53	26.80	26.30	26.78
1638	NYSE	NSP	Thu, Jun 4, 2015	26.63	26.90	26.49	26.59
1637	NYSE	NSP	Wed, Jun 3, 2015	26.66	26.88	26.54	26.85
1636	NYSE	NSP	Tue, Jun 2, 2015	26.30	26.80	26.30	26.69
1635	NYSE	NSP	Mon, Jun 1, 2015	26.49	26.66	26.10	26.47
1634	NYSE	NSP	Fri, May 29, 2015	26.47	26.66	25.79	26.31
1633	NYSE	NSP	Thu, May 28, 2015	26.58	26.91	26.32	26.50
1632	NYSE	NSP	Wed, May 27, 2015	26.40	26.72	26.23	26.58
1631	NYSE	NSP	Tue, May 26, 2015	26.20	26.50	25.81	26.36
1630	NYSE	NSP	Fri, May 22, 2015	26.46	26.67	26.31	26.44
1629	NYSE	NSP	Thu, May 21, 2015	26.44	26.87	26.31	26.47
1628	NYSE	NSP	Wed, May 20, 2015	26.53	26.65	26.21	26.56
1627	NYSE	NSP	Tue, May 19, 2015	26.48	26.59	26.23	26.53
1626	NYSE	NSP	Mon, May 18, 2015	26.41	26.73	26.04	26.48
1625	NYSE	NSP	Fri, May 15, 2015	26.69	26.88	26.44	26.52
1624	NYSE	NSP	Thu, May 14, 2015	26.48	26.66	26.31	26.65
1623	NYSE	NSP	Wed, May 13, 2015	26.47	26.52	26.04	26.41
1622	NYSE	NSP	Tue, May 12, 2015	26.73	26.73	26.04	26.44
1621	NYSE	NSP	Mon, May 11, 2015	26.71	26.99	26.63	26.66
1620	NYSE	NSP	Fri, May 8, 2015	26.67	26.82	26.25	26.68
1619	NYSE	NSP	Thu, May 7, 2015	25.98	26.56	25.91	26.53
1618	NYSE	NSP	Wed, May 6, 2015	25.91	26.47	25.71	26.06
1617	NYSE	NSP	Tue, May 5, 2015	26.95	26.95	25.68	25.84
1616	NYSE	NSP	Mon, May 4, 2015	27.00	27.56	26.93	26.95
1615	NYSE	NSP	Fri, May 1, 2015	25.26	26.96	25.26	26.88
1614	NYSE	NSP	Thu, Apr 30, 2015	24.62	24.69	23.92	24.08
1613	NYSE	NSP	Wed, Apr 29, 2015	25.43	25.46	24.69	24.77
1612	NYSE	NSP	Tue, Apr 28, 2015	25.42	25.73	25.06	25.47
1611	NYSE	NSP	Mon, Apr 27, 2015	25.44	25.78	25.14	25.32
1610	NYSE	NSP	Fri, Apr 24, 2015	25.92	25.92	25.30	25.40
1609	NYSE	NSP	Thu, Apr 23, 2015	25.59	26.00	25.35	25.86
1608	NYSE	NSP	Wed, Apr 22, 2015	25.94	26.10	25.45	25.62
1607	NYSE	NSP	Tue, Apr 21, 2015	26.14	26.15	25.84	25.94
1606	NYSE	NSP	Mon, Apr 20, 2015	25.58	26.17	25.46	25.95
1605	NYSE	NSP	Fri, Apr 17, 2015	26.08	26.08	25.26	25.48
1604	NYSE	NSP	Thu, Apr 16, 2015	26.61	26.75	26.21	26.25
1603	NYSE	NSP	Wed, Apr 15, 2015	26.56	26.86	26.51	26.60
1602	NYSE	NSP	Tue, Apr 14, 2015	26.75	26.78	26.40	26.49
1601	NYSE	NSP	Mon, Apr 13, 2015	26.67	26.96	26.48	26.69
1600	NYSE	NSP	Fri, Apr 10, 2015	26.23	26.90	26.18	26.58
1599	NYSE	NSP	Thu, Apr 9, 2015	26.20	26.29	25.55	26.08
1598	NYSE	NSP	Wed, Apr 8, 2015	26.03	26.36	25.92	26.15
1597	NYSE	NSP	Tue, Apr 7, 2015	26.14	26.45	26.02	26.05
1596	NYSE	NSP	Mon, Apr 6, 2015	25.94	26.36	25.94	26.17
1595	NYSE	NSP	Thu, Apr 2, 2015	26.45	26.80	26.06	26.14
1594	NYSE	NSP	Wed, Apr 1, 2015	26.15	26.52	25.84	26.42
1593	NYSE	NSP	Tue, Mar 31, 2015	26.28	26.35	25.96	26.15
1592	NYSE	NSP	Mon, Mar 30, 2015	25.97	26.58	25.86	26.40
1591	NYSE	NSP	Fri, Mar 27, 2015	26.01	26.27	25.74	25.80
1590	NYSE	NSP	Thu, Mar 26, 2015	25.53	26.16	25.40	26.05
1589	NYSE	NSP	Wed, Mar 25, 2015	26.50	26.50	25.59	25.60
1588	NYSE	NSP	Tue, Mar 24, 2015	26.23	26.59	26.10	26.55
1587	NYSE	NSP	Mon, Mar 23, 2015	27.00	27.00	26.21	26.23
1586	NYSE	NSP	Fri, Mar 20, 2015	27.39	27.46	26.87	27.19
1585	NYSE	NSP	Thu, Mar 19, 2015	27.42	27.43	27.26	27.26
1584	NYSE	NSP	Wed, Mar 18, 2015	27.26	27.46	26.94	27.42
1583	NYSE	NSP	Tue, Mar 17, 2015	27.19	27.40	27.00	27.30
1582	NYSE	NSP	Mon, Mar 16, 2015	27.49	27.71	27.02	27.19
1581	NYSE	NSP	Fri, Mar 13, 2015	27.39	27.50	27.27	27.46
1580	NYSE	NSP	Thu, Mar 12, 2015	27.32	27.39	27.12	27.34
1579	NYSE	NSP	Wed, Mar 11, 2015	26.67	27.36	26.63	27.23
1578	NYSE	NSP	Tue, Mar 10, 2015	26.79	26.94	26.53	26.67
1577	NYSE	NSP	Mon, Mar 9, 2015	26.46	27.00	26.46	26.96
1576	NYSE	NSP	Fri, Mar 6, 2015	26.60	26.77	26.34	26.43
1575	NYSE	NSP	Thu, Mar 5, 2015	26.74	26.74	26.35	26.70
1574	NYSE	NSP	Wed, Mar 4, 2015	26.34	26.63	26.14	26.60
1573	NYSE	NSP	Tue, Mar 3, 2015	26.49	26.62	26.07	26.51
1572	NYSE	NSP	Mon, Mar 2, 2015	25.93	26.50	25.87	26.46
1571	NYSE	NSP	Fri, Feb 27, 2015	26.32	26.38	25.75	25.90
1570	NYSE	NSP	Thu, Feb 26, 2015	25.39	26.25	25.35	26.21
1569	NYSE	NSP	Wed, Feb 25, 2015	25.45	25.55	25.26	25.34
1568	NYSE	NSP	Tue, Feb 24, 2015	25.52	25.65	25.33	25.37
1567	NYSE	NSP	Mon, Feb 23, 2015	25.70	25.80	25.32	25.48
1566	NYSE	NSP	Fri, Feb 20, 2015	25.80	25.86	25.44	25.69
1565	NYSE	NSP	Thu, Feb 19, 2015	25.28	25.82	25.10	25.77
1564	NYSE	NSP	Wed, Feb 18, 2015	25.00	25.96	25.00	25.23
1563	NYSE	NSP	Tue, Feb 17, 2015	24.50	25.46	24.47	25.01
1562	NYSE	NSP	Fri, Feb 13, 2015	23.80	24.50	23.80	24.46
1561	NYSE	NSP	Thu, Feb 12, 2015	23.20	23.88	23.20	23.86
1560	NYSE	NSP	Wed, Feb 11, 2015	22.70	23.39	22.70	23.04
1559	NYSE	NSP	Tue, Feb 10, 2015	23.00	23.50	21.79	22.32
1558	NYSE	NSP	Mon, Feb 9, 2015	21.37	21.81	21.26	21.31
1557	NYSE	NSP	Fri, Feb 6, 2015	21.36	21.41	21.19	21.35
1556	NYSE	NSP	Thu, Feb 5, 2015	21.28	21.40	21.27	21.35
1555	NYSE	NSP	Wed, Feb 4, 2015	21.00	21.24	20.99	21.15
1554	NYSE	NSP	Tue, Feb 3, 2015	20.93	21.13	20.78	21.00
1553	NYSE	NSP	Mon, Feb 2, 2015	21.03	21.21	20.50	20.79
1552	NYSE	NSP	Fri, Jan 30, 2015	21.19	21.47	20.95	20.97
1551	NYSE	NSP	Thu, Jan 29, 2015	21.16	21.49	20.94	21.39
1550	NYSE	NSP	Wed, Jan 28, 2015	21.47	21.47	21.12	21.13
1549	NYSE	NSP	Tue, Jan 27, 2015	21.75	21.75	21.39	21.47
1548	NYSE	NSP	Mon, Jan 26, 2015	22.15	22.32	21.84	21.97
1547	NYSE	NSP	Fri, Jan 23, 2015	21.77	22.33	21.54	22.14
1546	NYSE	NSP	Thu, Jan 22, 2015	20.62	21.90	20.13	21.85
1545	NYSE	NSP	Wed, Jan 21, 2015	19.77	20.77	19.48	20.62
1544	NYSE	NSP	Tue, Jan 20, 2015	18.13	18.23	18.00	18.17
1543	NYSE	NSP	Fri, Jan 16, 2015	17.89	18.10	17.86	18.07
1542	NYSE	NSP	Thu, Jan 15, 2015	18.11	18.11	17.88	17.94
1541	NYSE	NSP	Wed, Jan 14, 2015	17.91	18.12	17.83	18.03
1540	NYSE	NSP	Tue, Jan 13, 2015	18.05	18.06	17.50	18.04
1539	NYSE	NSP	Mon, Jan 12, 2015	17.71	18.06	17.40	18.04
1538	NYSE	NSP	Fri, Jan 9, 2015	17.44	17.78	17.17	17.76
1537	NYSE	NSP	Thu, Jan 8, 2015	17.23	17.45	16.98	17.45
1536	NYSE	NSP	Wed, Jan 7, 2015	16.80	17.14	16.53	17.10
1535	NYSE	NSP	Tue, Jan 6, 2015	16.75	16.75	16.22	16.68
1534	NYSE	NSP	Mon, Jan 5, 2015	16.49	16.92	16.43	16.83
1533	NYSE	NSP	Fri, Jan 2, 2015	17.03	17.08	16.44	16.63
1532	NYSE	NSP	Wed, Dec 31, 2014	17.20	17.20	16.94	16.95
1531	NYSE	NSP	Tue, Dec 30, 2014	17.29	17.34	17.03	17.13
1530	NYSE	NSP	Mon, Dec 29, 2014	17.34	17.37	17.15	17.31
1529	NYSE	NSP	Fri, Dec 26, 2014	17.33	17.40	17.21	17.31
1528	NYSE	NSP	Wed, Dec 24, 2014	17.28	17.35	17.16	17.27
1527	NYSE	NSP	Tue, Dec 23, 2014	17.35	17.49	17.16	17.26
1526	NYSE	NSP	Mon, Dec 22, 2014	17.19	17.37	17.10	17.25
1525	NYSE	NSP	Fri, Dec 19, 2014	16.76	17.20	16.71	17.15
1524	NYSE	NSP	Thu, Dec 18, 2014	16.45	16.81	16.44	16.76
1523	NYSE	NSP	Wed, Dec 17, 2014	15.97	16.45	15.86	16.44
1522	NYSE	NSP	Tue, Dec 16, 2014	15.61	15.97	15.56	15.87
1521	NYSE	NSP	Mon, Dec 15, 2014	15.70	15.84	15.49	15.61
1520	NYSE	NSP	Fri, Dec 12, 2014	15.74	15.96	15.67	15.68
1519	NYSE	NSP	Thu, Dec 11, 2014	15.75	15.94	15.63	15.92
1518	NYSE	NSP	Wed, Dec 10, 2014	16.93	16.98	16.60	16.74
1517	NYSE	NSP	Tue, Dec 9, 2014	16.75	17.02	16.58	16.96
1516	NYSE	NSP	Mon, Dec 8, 2014	16.95	17.03	16.81	16.90
1515	NYSE	NSP	Fri, Dec 5, 2014	16.74	16.93	16.74	16.91
1514	NYSE	NSP	Thu, Dec 4, 2014	16.90	16.90	16.71	16.78
1513	NYSE	NSP	Wed, Dec 3, 2014	16.46	16.96	16.37	16.90
1512	NYSE	NSP	Tue, Dec 2, 2014	16.52	16.68	16.46	16.50
1511	NYSE	NSP	Mon, Dec 1, 2014	16.50	16.58	16.35	16.48
1510	NYSE	NSP	Fri, Nov 28, 2014	16.55	16.63	16.29	16.33
1509	NYSE	NSP	Wed, Nov 26, 2014	16.68	16.75	16.47	16.57
1508	NYSE	NSP	Tue, Nov 25, 2014	16.68	16.82	16.63	16.73
1507	NYSE	NSP	Mon, Nov 24, 2014	16.53	16.71	16.48	16.67
1506	NYSE	NSP	Fri, Nov 21, 2014	16.55	16.72	16.44	16.51
1505	NYSE	NSP	Thu, Nov 20, 2014	16.20	16.38	16.12	16.34
1504	NYSE	NSP	Wed, Nov 19, 2014	16.51	16.51	16.02	16.27
1503	NYSE	NSP	Tue, Nov 18, 2014	16.35	16.63	16.30	16.51
1502	NYSE	NSP	Mon, Nov 17, 2014	16.44	16.52	16.23	16.30
1501	NYSE	NSP	Fri, Nov 14, 2014	16.63	16.67	16.28	16.49
1500	NYSE	NSP	Thu, Nov 13, 2014	16.80	16.83	16.73	16.80
1499	NYSE	NSP	Wed, Nov 12, 2014	16.79	16.95	16.58	16.91
1498	NYSE	NSP	Tue, Nov 11, 2014	16.86	16.96	16.77	16.83
1497	NYSE	NSP	Mon, Nov 10, 2014	16.96	17.02	16.75	16.86
1496	NYSE	NSP	Fri, Nov 7, 2014	16.71	17.01	16.64	16.97
1495	NYSE	NSP	Thu, Nov 6, 2014	16.50	16.89	16.46	16.84
1494	NYSE	NSP	Wed, Nov 5, 2014	16.49	16.58	16.38	16.45
1493	NYSE	NSP	Tue, Nov 4, 2014	15.68	16.41	15.59	16.41
1492	NYSE	NSP	Mon, Nov 3, 2014	16.01	16.37	15.30	15.68
1491	NYSE	NSP	Fri, Oct 31, 2014	15.76	15.88	15.54	15.78
1490	NYSE	NSP	Thu, Oct 30, 2014	15.00	15.61	15.00	15.52
1489	NYSE	NSP	Wed, Oct 29, 2014	15.25	15.35	14.92	15.13
1488	NYSE	NSP	Tue, Oct 28, 2014	14.66	15.24	14.66	15.23
1487	NYSE	NSP	Mon, Oct 27, 2014	14.70	14.70	14.44	14.63
1486	NYSE	NSP	Fri, Oct 24, 2014	14.74	14.77	14.61	14.73
1485	NYSE	NSP	Thu, Oct 23, 2014	14.59	14.78	14.50	14.70
1484	NYSE	NSP	Wed, Oct 22, 2014	14.19	14.54	14.19	14.50
1483	NYSE	NSP	Tue, Oct 21, 2014	14.10	14.26	14.00	14.19
1482	NYSE	NSP	Mon, Oct 20, 2014	14.00	14.12	13.96	14.07
1481	NYSE	NSP	Fri, Oct 17, 2014	14.18	14.18	14.01	14.06
1480	NYSE	NSP	Thu, Oct 16, 2014	13.77	14.10	13.77	14.01
1479	NYSE	NSP	Wed, Oct 15, 2014	13.84	14.02	13.67	13.94
1478	NYSE	NSP	Tue, Oct 14, 2014	13.97	14.08	13.95	13.97
1477	NYSE	NSP	Mon, Oct 13, 2014	13.68	14.05	13.63	13.85
1476	NYSE	NSP	Fri, Oct 10, 2014	13.55	13.81	13.51	13.65
1475	NYSE	NSP	Thu, Oct 9, 2014	13.91	13.96	13.57	13.58
1474	NYSE	NSP	Wed, Oct 8, 2014	13.73	13.93	13.70	13.90
1473	NYSE	NSP	Tue, Oct 7, 2014	13.79	13.84	13.70	13.72
1472	NYSE	NSP	Mon, Oct 6, 2014	13.87	13.94	13.83	13.86
1471	NYSE	NSP	Fri, Oct 3, 2014	13.79	13.87	13.72	13.85
1470	NYSE	NSP	Thu, Oct 2, 2014	13.60	13.76	13.60	13.65
1469	NYSE	NSP	Wed, Oct 1, 2014	13.67	13.74	13.57	13.58
1468	NYSE	NSP	Tue, Sep 30, 2014	13.82	13.83	13.65	13.67
1467	NYSE	NSP	Mon, Sep 29, 2014	13.65	13.87	13.65	13.82
1466	NYSE	NSP	Fri, Sep 26, 2014	13.75	13.86	13.70	13.80
1465	NYSE	NSP	Thu, Sep 25, 2014	13.89	13.94	13.72	13.74
1464	NYSE	NSP	Wed, Sep 24, 2014	13.73	13.90	13.73	13.88
1463	NYSE	NSP	Tue, Sep 23, 2014	13.69	13.82	13.67	13.74
1462	NYSE	NSP	Mon, Sep 22, 2014	13.86	13.86	13.67	13.76
1461	NYSE	NSP	Fri, Sep 19, 2014	14.05	14.17	13.76	13.96
1460	NYSE	NSP	Thu, Sep 18, 2014	14.13	14.15	14.01	14.03
1459	NYSE	NSP	Wed, Sep 17, 2014	14.22	14.25	14.02	14.10
1458	NYSE	NSP	Tue, Sep 16, 2014	14.26	14.39	14.19	14.23
1457	NYSE	NSP	Mon, Sep 15, 2014	14.45	14.51	14.30	14.33
1456	NYSE	NSP	Fri, Sep 12, 2014	14.66	14.66	14.44	14.50
1455	NYSE	NSP	Thu, Sep 11, 2014	14.65	14.75	14.52	14.64
1454	NYSE	NSP	Wed, Sep 10, 2014	14.71	14.76	14.64	14.69
1453	NYSE	NSP	Tue, Sep 9, 2014	14.89	14.89	14.72	14.73
1452	NYSE	NSP	Mon, Sep 8, 2014	14.99	15.00	14.83	14.95
1451	NYSE	NSP	Fri, Sep 5, 2014	14.94	15.01	14.91	14.95
1450	NYSE	NSP	Thu, Sep 4, 2014	14.99	15.15	14.94	15.01
1449	NYSE	NSP	Wed, Sep 3, 2014	14.82	15.03	14.79	15.00
1448	NYSE	NSP	Tue, Sep 2, 2014	14.76	14.79	14.63	14.75
1447	NYSE	NSP	Fri, Aug 29, 2014	14.78	14.86	14.60	14.76
1446	NYSE	NSP	Thu, Aug 28, 2014	14.92	14.93	14.75	14.77
1445	NYSE	NSP	Wed, Aug 27, 2014	15.18	15.21	14.98	15.05
1444	NYSE	NSP	Tue, Aug 26, 2014	15.25	15.35	15.14	15.20
1443	NYSE	NSP	Mon, Aug 25, 2014	15.03	15.22	14.99	15.16
1442	NYSE	NSP	Fri, Aug 22, 2014	15.11	15.15	14.98	15.09
1441	NYSE	NSP	Thu, Aug 21, 2014	15.15	15.16	14.94	15.13
1440	NYSE	NSP	Wed, Aug 20, 2014	15.17	15.18	15.00	15.10
1439	NYSE	NSP	Tue, Aug 19, 2014	15.31	15.32	15.04	15.25
1438	NYSE	NSP	Mon, Aug 18, 2014	15.30	15.33	15.20	15.25
1437	NYSE	NSP	Fri, Aug 15, 2014	15.34	15.34	14.99	15.15
1436	NYSE	NSP	Thu, Aug 14, 2014	15.22	15.24	15.07	15.19
1435	NYSE	NSP	Wed, Aug 13, 2014	15.14	15.20	15.07	15.15
1434	NYSE	NSP	Tue, Aug 12, 2014	15.11	15.23	15.01	15.04
1433	NYSE	NSP	Mon, Aug 11, 2014	15.00	15.26	14.89	15.15
1432	NYSE	NSP	Fri, Aug 8, 2014	14.95	15.09	14.88	14.94
1431	NYSE	NSP	Thu, Aug 7, 2014	14.94	15.03	14.85	14.97
1430	NYSE	NSP	Wed, Aug 6, 2014	15.01	15.13	14.91	14.92
1429	NYSE	NSP	Tue, Aug 5, 2014	15.20	15.23	15.04	15.05
1428	NYSE	NSP	Mon, Aug 4, 2014	15.55	15.58	15.08	15.24
1427	NYSE	NSP	Fri, Aug 1, 2014	16.25	16.38	15.05	15.60
1426	NYSE	NSP	Thu, Jul 31, 2014	15.93	16.03	15.73	15.96
1425	NYSE	NSP	Wed, Jul 30, 2014	16.29	16.29	16.06	16.11
1424	NYSE	NSP	Tue, Jul 29, 2014	16.35	16.42	16.13	16.17
1423	NYSE	NSP	Mon, Jul 28, 2014	16.36	16.39	16.19	16.32
1422	NYSE	NSP	Fri, Jul 25, 2014	16.23	16.48	16.15	16.32
1421	NYSE	NSP	Thu, Jul 24, 2014	16.53	16.54	16.24	16.36
1420	NYSE	NSP	Wed, Jul 23, 2014	16.35	16.51	16.29	16.44
1419	NYSE	NSP	Tue, Jul 22, 2014	16.25	16.41	16.16	16.35
1418	NYSE	NSP	Mon, Jul 21, 2014	16.12	16.32	15.97	16.21
1417	NYSE	NSP	Fri, Jul 18, 2014	16.01	16.32	15.98	16.26
1416	NYSE	NSP	Thu, Jul 17, 2014	15.95	16.11	15.89	16.06
1415	NYSE	NSP	Wed, Jul 16, 2014	16.12	16.16	15.93	16.03
1414	NYSE	NSP	Tue, Jul 15, 2014	15.99	16.12	15.87	16.02
1413	NYSE	NSP	Mon, Jul 14, 2014	16.18	16.18	15.97	16.03
1412	NYSE	NSP	Fri, Jul 11, 2014	15.99	16.08	15.83	16.01
1411	NYSE	NSP	Thu, Jul 10, 2014	15.90	16.18	15.90	16.04
1410	NYSE	NSP	Wed, Jul 9, 2014	16.26	16.31	16.16	16.20
1409	NYSE	NSP	Tue, Jul 8, 2014	16.33	16.37	16.17	16.23
1408	NYSE	NSP	Mon, Jul 7, 2014	16.59	16.65	16.37	16.39
1407	NYSE	NSP	Thu, Jul 3, 2014	16.49	16.74	16.48	16.73
1406	NYSE	NSP	Wed, Jul 2, 2014	16.44	16.56	16.40	16.49
1405	NYSE	NSP	Tue, Jul 1, 2014	16.50	16.69	16.48	16.50
1404	NYSE	NSP	Mon, Jun 30, 2014	16.41	16.57	16.33	16.50
1403	NYSE	NSP	Fri, Jun 27, 2014	16.26	16.53	16.26	16.50
1402	NYSE	NSP	Thu, Jun 26, 2014	16.41	16.44	16.31	16.33
1401	NYSE	NSP	Wed, Jun 25, 2014	16.31	16.49	16.25	16.47
1400	NYSE	NSP	Tue, Jun 24, 2014	16.30	16.56	16.30	16.40
1399	NYSE	NSP	Mon, Jun 23, 2014	16.41	16.46	16.30	16.39
1398	NYSE	NSP	Fri, Jun 20, 2014	16.36	16.51	16.25	16.47
1397	NYSE	NSP	Thu, Jun 19, 2014	16.40	16.53	16.27	16.36
1396	NYSE	NSP	Wed, Jun 18, 2014	16.20	16.48	16.18	16.44
1395	NYSE	NSP	Tue, Jun 17, 2014	16.28	16.37	16.17	16.26
1394	NYSE	NSP	Mon, Jun 16, 2014	16.28	16.34	16.21	16.33
1393	NYSE	NSP	Fri, Jun 13, 2014	16.31	16.48	16.29	16.35
1392	NYSE	NSP	Thu, Jun 12, 2014	16.40	16.56	16.21	16.30
1391	NYSE	NSP	Wed, Jun 11, 2014	16.65	16.70	16.42	16.49
1390	NYSE	NSP	Tue, Jun 10, 2014	16.70	16.76	16.60	16.72
1389	NYSE	NSP	Mon, Jun 9, 2014	16.65	16.87	16.65	16.76
1388	NYSE	NSP	Fri, Jun 6, 2014	16.64	16.83	16.61	16.68
1387	NYSE	NSP	Thu, Jun 5, 2014	16.18	16.56	16.18	16.56
1386	NYSE	NSP	Wed, Jun 4, 2014	16.00	16.12	16.00	16.08
1385	NYSE	NSP	Tue, Jun 3, 2014	15.99	16.05	15.92	16.00
1384	NYSE	NSP	Mon, Jun 2, 2014	16.05	16.08	15.93	16.00
1383	NYSE	NSP	Fri, May 30, 2014	16.00	16.06	15.95	16.01
1382	NYSE	NSP	Thu, May 29, 2014	15.95	16.11	15.94	16.00
1381	NYSE	NSP	Wed, May 28, 2014	16.13	16.13	15.98	16.00
1380	NYSE	NSP	Tue, May 27, 2014	15.76	16.28	15.76	16.24
1379	NYSE	NSP	Fri, May 23, 2014	15.57	15.80	15.54	15.77
1378	NYSE	NSP	Thu, May 22, 2014	15.45	15.58	15.45	15.53
1377	NYSE	NSP	Wed, May 21, 2014	15.53	15.62	15.19	15.43
1376	NYSE	NSP	Tue, May 20, 2014	15.68	15.68	15.32	15.47
1375	NYSE	NSP	Mon, May 19, 2014	15.49	15.68	15.40	15.65
1374	NYSE	NSP	Fri, May 16, 2014	15.29	15.49	15.21	15.48
1373	NYSE	NSP	Thu, May 15, 2014	15.16	15.31	14.95	15.28
1372	NYSE	NSP	Wed, May 14, 2014	15.71	15.76	15.15	15.17
1371	NYSE	NSP	Tue, May 13, 2014	15.99	15.99	15.56	15.67
1370	NYSE	NSP	Mon, May 12, 2014	15.77	16.12	15.70	15.98
1369	NYSE	NSP	Fri, May 9, 2014	15.14	15.67	15.12	15.67
1368	NYSE	NSP	Thu, May 8, 2014	15.42	15.58	15.14	15.22
1367	NYSE	NSP	Wed, May 7, 2014	15.23	15.40	15.03	15.37
1366	NYSE	NSP	Tue, May 6, 2014	15.50	15.56	15.28	15.29
1365	NYSE	NSP	Mon, May 5, 2014	16.00	16.09	15.44	15.52
1364	NYSE	NSP	Fri, May 2, 2014	15.91	16.51	15.91	16.10
1363	NYSE	NSP	Thu, May 1, 2014	16.05	16.05	15.31	15.70
1362	NYSE	NSP	Wed, Apr 30, 2014	15.95	16.05	15.75	16.03
1361	NYSE	NSP	Tue, Apr 29, 2014	15.87	16.02	15.71	15.94
1360	NYSE	NSP	Mon, Apr 28, 2014	15.86	15.99	15.63	15.76
1359	NYSE	NSP	Fri, Apr 25, 2014	16.06	16.13	15.70	15.76
1358	NYSE	NSP	Thu, Apr 24, 2014	16.19	16.28	16.05	16.07
1357	NYSE	NSP	Wed, Apr 23, 2014	15.83	16.21	15.78	16.02
1356	NYSE	NSP	Tue, Apr 22, 2014	15.54	15.95	15.45	15.90
1355	NYSE	NSP	Mon, Apr 21, 2014	15.38	15.54	15.34	15.44
1354	NYSE	NSP	Thu, Apr 17, 2014	15.23	15.44	15.23	15.41
1353	NYSE	NSP	Wed, Apr 16, 2014	15.24	15.31	15.16	15.27
1352	NYSE	NSP	Tue, Apr 15, 2014	15.20	15.24	14.91	15.17
1351	NYSE	NSP	Mon, Apr 14, 2014	15.19	15.19	14.98	15.18
1350	NYSE	NSP	Fri, Apr 11, 2014	15.31	15.47	14.97	15.07
1349	NYSE	NSP	Thu, Apr 10, 2014	15.73	15.77	15.39	15.45
1348	NYSE	NSP	Wed, Apr 9, 2014	15.71	15.81	15.63	15.77
1347	NYSE	NSP	Tue, Apr 8, 2014	15.76	15.88	15.63	15.69
1346	NYSE	NSP	Mon, Apr 7, 2014	15.65	15.83	15.39	15.80
1345	NYSE	NSP	Fri, Apr 4, 2014	15.88	15.88	15.53	15.75
1344	NYSE	NSP	Thu, Apr 3, 2014	15.74	15.87	15.67	15.79
1343	NYSE	NSP	Wed, Apr 2, 2014	15.75	15.86	15.65	15.79
1342	NYSE	NSP	Tue, Apr 1, 2014	15.58	15.77	15.41	15.76
1341	NYSE	NSP	Mon, Mar 31, 2014	14.96	15.61	14.94	15.49
1340	NYSE	NSP	Fri, Mar 28, 2014	14.85	15.20	14.85	14.92
1339	NYSE	NSP	Thu, Mar 27, 2014	14.85	14.97	14.79	14.89
1338	NYSE	NSP	Wed, Mar 26, 2014	14.95	15.08	14.79	14.85
1337	NYSE	NSP	Tue, Mar 25, 2014	14.83	14.99	14.80	14.88
1336	NYSE	NSP	Mon, Mar 24, 2014	14.86	14.87	14.71	14.83
1335	NYSE	NSP	Fri, Mar 21, 2014	14.66	14.95	14.63	14.85
1334	NYSE	NSP	Thu, Mar 20, 2014	14.49	14.68	14.49	14.63
1333	NYSE	NSP	Wed, Mar 19, 2014	14.53	14.86	14.29	14.56
1332	NYSE	NSP	Tue, Mar 18, 2014	14.15	14.55	14.15	14.53
1331	NYSE	NSP	Mon, Mar 17, 2014	14.22	14.36	14.11	14.18
1330	NYSE	NSP	Fri, Mar 14, 2014	14.14	14.30	14.10	14.19
1329	NYSE	NSP	Thu, Mar 13, 2014	14.60	14.63	14.12	14.21
1328	NYSE	NSP	Wed, Mar 12, 2014	14.26	14.62	14.26	14.51
1327	NYSE	NSP	Tue, Mar 11, 2014	14.60	14.79	14.22	14.38
1326	NYSE	NSP	Mon, Mar 10, 2014	14.64	14.76	14.51	14.59
1325	NYSE	NSP	Fri, Mar 7, 2014	14.60	14.69	14.55	14.65
1324	NYSE	NSP	Thu, Mar 6, 2014	14.55	14.68	14.47	14.59
1323	NYSE	NSP	Wed, Mar 5, 2014	14.53	14.62	14.41	14.55
1322	NYSE	NSP	Tue, Mar 4, 2014	14.67	14.89	14.61	14.66
1321	NYSE	NSP	Mon, Mar 3, 2014	14.52	14.58	14.23	14.53
1320	NYSE	NSP	Fri, Feb 28, 2014	14.55	14.73	14.48	14.60
1319	NYSE	NSP	Thu, Feb 27, 2014	14.44	14.58	14.43	14.51
1318	NYSE	NSP	Wed, Feb 26, 2014	14.48	14.57	14.39	14.53
1317	NYSE	NSP	Tue, Feb 25, 2014	14.42	14.52	14.38	14.47
1316	NYSE	NSP	Mon, Feb 24, 2014	14.30	14.56	14.30	14.41
1315	NYSE	NSP	Fri, Feb 21, 2014	14.26	14.48	14.19	14.37
1314	NYSE	NSP	Thu, Feb 20, 2014	13.94	14.30	13.94	14.28
1313	NYSE	NSP	Wed, Feb 19, 2014	13.99	14.22	13.82	13.99
1312	NYSE	NSP	Tue, Feb 18, 2014	13.72	14.10	13.68	14.05
1311	NYSE	NSP	Fri, Feb 14, 2014	13.50	13.80	13.46	13.70
1310	NYSE	NSP	Thu, Feb 13, 2014	13.70	13.78	13.43	13.51
1309	NYSE	NSP	Wed, Feb 12, 2014	13.66	14.00	13.66	13.73
1308	NYSE	NSP	Tue, Feb 11, 2014	15.38	15.62	13.64	13.66
1307	NYSE	NSP	Mon, Feb 10, 2014	16.13	16.14	14.75	15.91
1306	NYSE	NSP	Fri, Feb 7, 2014	16.02	16.24	15.92	16.20
1305	NYSE	NSP	Thu, Feb 6, 2014	16.09	16.15	15.96	16.00
1304	NYSE	NSP	Wed, Feb 5, 2014	16.09	16.16	15.83	16.02
1303	NYSE	NSP	Tue, Feb 4, 2014	16.27	16.38	15.92	16.13
1302	NYSE	NSP	Mon, Feb 3, 2014	16.43	16.57	16.09	16.15
1301	NYSE	NSP	Fri, Jan 31, 2014	16.26	16.55	16.26	16.51
1300	NYSE	NSP	Thu, Jan 30, 2014	16.42	16.56	16.34	16.51
1299	NYSE	NSP	Wed, Jan 29, 2014	16.32	16.50	16.25	16.33
1298	NYSE	NSP	Tue, Jan 28, 2014	16.21	16.53	16.01	16.48
1297	NYSE	NSP	Mon, Jan 27, 2014	16.58	16.59	16.14	16.16
1296	NYSE	NSP	Fri, Jan 24, 2014	16.73	16.79	16.49	16.58
1295	NYSE	NSP	Thu, Jan 23, 2014	16.70	16.86	16.50	16.86
1294	NYSE	NSP	Wed, Jan 22, 2014	16.68	16.72	16.51	16.70
1293	NYSE	NSP	Tue, Jan 21, 2014	16.67	16.75	16.50	16.68
1292	NYSE	NSP	Fri, Jan 17, 2014	16.83	16.90	16.57	16.62
1291	NYSE	NSP	Thu, Jan 16, 2014	16.90	17.03	16.85	16.87
1290	NYSE	NSP	Wed, Jan 15, 2014	16.92	17.06	16.86	16.95
1289	NYSE	NSP	Tue, Jan 14, 2014	16.78	16.93	16.73	16.90
1288	NYSE	NSP	Mon, Jan 13, 2014	16.84	16.90	16.58	16.75
1287	NYSE	NSP	Fri, Jan 10, 2014	16.89	16.94	16.66	16.91
1286	NYSE	NSP	Thu, Jan 9, 2014	17.03	17.03	16.75	16.84
1285	NYSE	NSP	Wed, Jan 8, 2014	17.08	17.10	16.83	17.01
1284	NYSE	NSP	Tue, Jan 7, 2014	17.71	17.71	17.06	17.11
1283	NYSE	NSP	Mon, Jan 6, 2014	18.12	18.12	17.73	17.76
1282	NYSE	NSP	Fri, Jan 3, 2014	17.93	18.11	17.88	18.05
1281	NYSE	NSP	Thu, Jan 2, 2014	17.97	18.04	17.82	17.93
1280	NYSE	NSP	Tue, Dec 31, 2013	18.04	18.13	17.94	18.07
1279	NYSE	NSP	Mon, Dec 30, 2013	17.97	18.10	17.96	18.05
1278	NYSE	NSP	Fri, Dec 27, 2013	18.14	18.14	17.96	18.09
1277	NYSE	NSP	Thu, Dec 26, 2013	17.99	18.08	17.90	18.07
1276	NYSE	NSP	Tue, Dec 24, 2013	17.74	17.93	17.69	17.89
1275	NYSE	NSP	Mon, Dec 23, 2013	17.55	17.85	17.45	17.77
1274	NYSE	NSP	Fri, Dec 20, 2013	16.83	17.50	16.83	17.50
1273	NYSE	NSP	Thu, Dec 19, 2013	16.73	16.92	16.72	16.82
1272	NYSE	NSP	Wed, Dec 18, 2013	16.80	16.91	16.60	16.80
1271	NYSE	NSP	Tue, Dec 17, 2013	16.91	16.91	16.76	16.81
1270	NYSE	NSP	Mon, Dec 16, 2013	16.86	16.99	16.86	16.89
1269	NYSE	NSP	Fri, Dec 13, 2013	16.77	16.92	16.62	16.82
1268	NYSE	NSP	Thu, Dec 12, 2013	16.40	16.79	16.34	16.75
1267	NYSE	NSP	Wed, Dec 11, 2013	16.59	16.69	16.38	16.43
1266	NYSE	NSP	Tue, Dec 10, 2013	16.67	16.78	16.53	16.60
1265	NYSE	NSP	Mon, Dec 9, 2013	16.55	16.76	16.51	16.68
1264	NYSE	NSP	Fri, Dec 6, 2013	17.17	17.23	16.50	16.57
1263	NYSE	NSP	Thu, Dec 5, 2013	16.88	17.12	16.88	16.99
1262	NYSE	NSP	Wed, Dec 4, 2013	17.32	17.47	16.82	16.94
1261	NYSE	NSP	Tue, Dec 3, 2013	17.13	17.31	17.04	17.30
1260	NYSE	NSP	Mon, Dec 2, 2013	17.63	17.79	17.05	17.18
1259	NYSE	NSP	Fri, Nov 29, 2013	17.82	17.87	17.63	17.63
1258	NYSE	NSP	Wed, Nov 27, 2013	17.66	17.78	17.54	17.72
1257	NYSE	NSP	Tue, Nov 26, 2013	17.48	17.73	17.39	17.68
1256	NYSE	NSP	Mon, Nov 25, 2013	17.42	17.54	17.42	17.50
1255	NYSE	NSP	Fri, Nov 22, 2013	17.41	17.61	17.23	17.43
1254	NYSE	NSP	Thu, Nov 21, 2013	17.23	17.52	17.15	17.39
1253	NYSE	NSP	Wed, Nov 20, 2013	17.10	17.26	17.01	17.15
1252	NYSE	NSP	Tue, Nov 19, 2013	17.04	17.16	16.98	17.08
1251	NYSE	NSP	Mon, Nov 18, 2013	17.14	17.20	16.95	17.04
1250	NYSE	NSP	Fri, Nov 15, 2013	16.97	17.19	16.83	17.13
1249	NYSE	NSP	Thu, Nov 14, 2013	17.02	17.14	16.89	17.00
1248	NYSE	NSP	Wed, Nov 13, 2013	16.77	17.13	16.77	17.01
1247	NYSE	NSP	Tue, Nov 12, 2013	16.75	16.92	16.67	16.90
1246	NYSE	NSP	Mon, Nov 11, 2013	17.06	17.06	16.81	16.81
1245	NYSE	NSP	Fri, Nov 8, 2013	16.85	17.23	16.85	17.08
1244	NYSE	NSP	Thu, Nov 7, 2013	17.15	17.15	16.81	16.87
1243	NYSE	NSP	Wed, Nov 6, 2013	17.43	17.43	17.06	17.12
1242	NYSE	NSP	Tue, Nov 5, 2013	17.55	17.55	17.22	17.32
1241	NYSE	NSP	Mon, Nov 4, 2013	17.76	17.79	17.51	17.66
1240	NYSE	NSP	Fri, Nov 1, 2013	18.25	18.35	17.31	17.81
1239	NYSE	NSP	Thu, Oct 31, 2013	19.13	19.49	19.04	19.34
1238	NYSE	NSP	Wed, Oct 30, 2013	19.34	19.51	19.02	19.10
1237	NYSE	NSP	Tue, Oct 29, 2013	19.22	19.50	19.21	19.39
1236	NYSE	NSP	Mon, Oct 28, 2013	19.00	19.22	18.94	19.22
1235	NYSE	NSP	Fri, Oct 25, 2013	19.34	19.34	18.95	19.05
1234	NYSE	NSP	Thu, Oct 24, 2013	19.42	19.48	19.21	19.25
1233	NYSE	NSP	Wed, Oct 23, 2013	19.50	19.51	19.39	19.40
1232	NYSE	NSP	Tue, Oct 22, 2013	19.50	19.59	19.41	19.55
1231	NYSE	NSP	Mon, Oct 21, 2013	19.82	19.85	19.46	19.49
1230	NYSE	NSP	Fri, Oct 18, 2013	19.80	19.82	19.70	19.75
1229	NYSE	NSP	Thu, Oct 17, 2013	19.41	19.69	19.32	19.62
1228	NYSE	NSP	Wed, Oct 16, 2013	19.46	19.47	19.27	19.41
1227	NYSE	NSP	Tue, Oct 15, 2013	19.27	19.42	19.18	19.35
1226	NYSE	NSP	Mon, Oct 14, 2013	19.32	19.46	19.23	19.33
1225	NYSE	NSP	Fri, Oct 11, 2013	19.04	19.49	19.04	19.35
1224	NYSE	NSP	Thu, Oct 10, 2013	18.91	19.23	18.83	19.14
1223	NYSE	NSP	Wed, Oct 9, 2013	18.75	18.86	18.57	18.65
1222	NYSE	NSP	Tue, Oct 8, 2013	18.74	18.88	18.71	18.71
1221	NYSE	NSP	Mon, Oct 7, 2013	18.64	18.83	18.61	18.71
1220	NYSE	NSP	Fri, Oct 4, 2013	18.72	18.84	18.68	18.76
1219	NYSE	NSP	Thu, Oct 3, 2013	18.75	18.87	18.63	18.77
1218	NYSE	NSP	Wed, Oct 2, 2013	19.04	19.11	18.82	18.85
1217	NYSE	NSP	Tue, Oct 1, 2013	18.84	19.14	18.84	19.12
1216	NYSE	NSP	Mon, Sep 30, 2013	18.64	18.82	18.54	18.80
1215	NYSE	NSP	Fri, Sep 27, 2013	18.65	18.90	18.61	18.76
1214	NYSE	NSP	Thu, Sep 26, 2013	18.66	18.83	18.63	18.82
1213	NYSE	NSP	Wed, Sep 25, 2013	18.53	18.75	18.46	18.65
1212	NYSE	NSP	Tue, Sep 24, 2013	18.41	18.69	18.23	18.57
1211	NYSE	NSP	Mon, Sep 23, 2013	18.22	18.48	18.22	18.41
1210	NYSE	NSP	Fri, Sep 20, 2013	18.30	18.30	18.02	18.29
1209	NYSE	NSP	Thu, Sep 19, 2013	18.02	18.30	18.00	18.25
1208	NYSE	NSP	Wed, Sep 18, 2013	18.00	18.13	17.90	18.04
1207	NYSE	NSP	Tue, Sep 17, 2013	17.86	18.05	17.83	18.00
1206	NYSE	NSP	Mon, Sep 16, 2013	17.93	17.99	17.83	17.86
1205	NYSE	NSP	Fri, Sep 13, 2013	17.70	17.78	17.50	17.77
1204	NYSE	NSP	Thu, Sep 12, 2013	17.45	17.71	17.41	17.60
1203	NYSE	NSP	Wed, Sep 11, 2013	17.09	17.52	16.98	17.50
1202	NYSE	NSP	Tue, Sep 10, 2013	16.99	17.23	16.87	17.17
1201	NYSE	NSP	Mon, Sep 9, 2013	16.62	16.99	16.55	16.96
1200	NYSE	NSP	Fri, Sep 6, 2013	16.50	16.65	16.08	16.56
1199	NYSE	NSP	Thu, Sep 5, 2013	16.28	16.55	16.24	16.49
1198	NYSE	NSP	Wed, Sep 4, 2013	16.03	16.30	16.01	16.25
1197	NYSE	NSP	Tue, Sep 3, 2013	16.06	16.23	15.99	16.12
1196	NYSE	NSP	Fri, Aug 30, 2013	16.29	16.29	15.92	15.95
1195	NYSE	NSP	Thu, Aug 29, 2013	16.18	16.42	16.13	16.34
1194	NYSE	NSP	Wed, Aug 28, 2013	16.08	16.22	15.93	16.13
1193	NYSE	NSP	Tue, Aug 27, 2013	16.66	16.73	16.09	16.12
1192	NYSE	NSP	Mon, Aug 26, 2013	16.64	16.87	16.63	16.78
1191	NYSE	NSP	Fri, Aug 23, 2013	16.86	16.87	16.55	16.66
1190	NYSE	NSP	Thu, Aug 22, 2013	16.66	16.88	16.60	16.87
1189	NYSE	NSP	Wed, Aug 21, 2013	16.62	16.80	16.47	16.60
1188	NYSE	NSP	Tue, Aug 20, 2013	16.59	16.76	16.51	16.65
1187	NYSE	NSP	Mon, Aug 19, 2013	16.72	16.88	16.62	16.62
1186	NYSE	NSP	Fri, Aug 16, 2013	16.55	16.95	16.52	16.75
1185	NYSE	NSP	Thu, Aug 15, 2013	16.69	16.75	16.57	16.66
1184	NYSE	NSP	Wed, Aug 14, 2013	16.94	16.95	16.82	16.88
1183	NYSE	NSP	Tue, Aug 13, 2013	16.77	16.94	16.66	16.91
1182	NYSE	NSP	Mon, Aug 12, 2013	16.53	16.80	16.51	16.78
1181	NYSE	NSP	Fri, Aug 9, 2013	16.60	16.75	16.50	16.68
1180	NYSE	NSP	Thu, Aug 8, 2013	16.62	16.76	16.49	16.64
1179	NYSE	NSP	Wed, Aug 7, 2013	16.74	16.85	16.45	16.49
1178	NYSE	NSP	Tue, Aug 6, 2013	16.72	16.88	16.64	16.83
1177	NYSE	NSP	Mon, Aug 5, 2013	16.69	16.72	16.63	16.71
1176	NYSE	NSP	Fri, Aug 2, 2013	16.64	16.90	16.53	16.76
1175	NYSE	NSP	Thu, Aug 1, 2013	16.62	16.76	16.41	16.68
1174	NYSE	NSP	Wed, Jul 31, 2013	16.69	16.74	16.52	16.54
1173	NYSE	NSP	Tue, Jul 30, 2013	16.54	16.70	16.37	16.65
1172	NYSE	NSP	Mon, Jul 29, 2013	16.46	16.59	16.39	16.47
1171	NYSE	NSP	Fri, Jul 26, 2013	16.46	16.58	16.32	16.54
1170	NYSE	NSP	Thu, Jul 25, 2013	16.41	16.70	16.33	16.60
1169	NYSE	NSP	Wed, Jul 24, 2013	16.62	16.74	16.41	16.47
1168	NYSE	NSP	Tue, Jul 23, 2013	16.59	16.63	16.47	16.60
1167	NYSE	NSP	Mon, Jul 22, 2013	16.63	16.66	16.54	16.59
1166	NYSE	NSP	Fri, Jul 19, 2013	16.44	16.64	16.29	16.63
1165	NYSE	NSP	Thu, Jul 18, 2013	16.32	16.59	16.29	16.47
1164	NYSE	NSP	Wed, Jul 17, 2013	16.42	16.42	16.22	16.30
1163	NYSE	NSP	Tue, Jul 16, 2013	16.35	16.47	16.30	16.38
1162	NYSE	NSP	Mon, Jul 15, 2013	16.33	16.45	16.29	16.38
1161	NYSE	NSP	Fri, Jul 12, 2013	16.45	16.49	16.33	16.34
1160	NYSE	NSP	Thu, Jul 11, 2013	16.60	16.60	16.40	16.47
1159	NYSE	NSP	Wed, Jul 10, 2013	16.19	16.53	16.19	16.50
1158	NYSE	NSP	Tue, Jul 9, 2013	16.13	16.25	15.96	16.24
1157	NYSE	NSP	Mon, Jul 8, 2013	16.11	16.25	16.02	16.09
1156	NYSE	NSP	Fri, Jul 5, 2013	16.00	16.05	15.63	16.05
1155	NYSE	NSP	Wed, Jul 3, 2013	15.82	15.87	15.65	15.84
1154	NYSE	NSP	Tue, Jul 2, 2013	15.79	15.99	15.72	15.85
1153	NYSE	NSP	Mon, Jul 1, 2013	15.18	15.90	15.18	15.76
1152	NYSE	NSP	Fri, Jun 28, 2013	15.03	15.17	14.99	15.15
1151	NYSE	NSP	Thu, Jun 27, 2013	15.02	15.14	14.99	15.09
1150	NYSE	NSP	Wed, Jun 26, 2013	15.19	15.19	14.90	14.90
1149	NYSE	NSP	Tue, Jun 25, 2013	15.13	15.17	15.01	15.12
1148	NYSE	NSP	Mon, Jun 24, 2013	15.23	15.28	15.01	15.06
1147	NYSE	NSP	Fri, Jun 21, 2013	15.32	15.48	15.09	15.37
1146	NYSE	NSP	Thu, Jun 20, 2013	15.33	15.37	15.10	15.27
1145	NYSE	NSP	Wed, Jun 19, 2013	15.78	15.78	15.46	15.53
1144	NYSE	NSP	Tue, Jun 18, 2013	15.59	15.90	15.44	15.78
1143	NYSE	NSP	Mon, Jun 17, 2013	15.52	15.59	15.43	15.56
1142	NYSE	NSP	Fri, Jun 14, 2013	15.54	15.56	15.32	15.39
1141	NYSE	NSP	Thu, Jun 13, 2013	15.33	15.57	15.26	15.52
1140	NYSE	NSP	Wed, Jun 12, 2013	15.53	15.58	15.23	15.34
1139	NYSE	NSP	Tue, Jun 11, 2013	15.46	15.62	15.28	15.49
1138	NYSE	NSP	Mon, Jun 10, 2013	15.03	15.57	14.97	15.56
1137	NYSE	NSP	Fri, Jun 7, 2013	15.09	15.13	14.94	15.03
1136	NYSE	NSP	Thu, Jun 6, 2013	14.85	15.00	14.82	14.99
1135	NYSE	NSP	Wed, Jun 5, 2013	14.99	15.00	14.77	14.80
1134	NYSE	NSP	Tue, Jun 4, 2013	15.16	15.32	14.93	14.99
1133	NYSE	NSP	Mon, Jun 3, 2013	15.10	15.20	14.98	15.15
1132	NYSE	NSP	Fri, May 31, 2013	15.08	15.21	15.07	15.08
1131	NYSE	NSP	Thu, May 30, 2013	15.08	15.24	15.08	15.18
1130	NYSE	NSP	Wed, May 29, 2013	15.18	15.18	14.95	15.09
1129	NYSE	NSP	Tue, May 28, 2013	15.24	15.46	15.22	15.30
1128	NYSE	NSP	Fri, May 24, 2013	15.18	15.19	15.01	15.08
1127	NYSE	NSP	Thu, May 23, 2013	15.26	15.32	15.14	15.20
1126	NYSE	NSP	Wed, May 22, 2013	15.35	15.57	15.21	15.35
1125	NYSE	NSP	Tue, May 21, 2013	15.38	15.45	15.18	15.38
1124	NYSE	NSP	Mon, May 20, 2013	15.01	15.40	15.01	15.40
1123	NYSE	NSP	Fri, May 17, 2013	15.00	15.25	14.98	15.09
1122	NYSE	NSP	Thu, May 16, 2013	14.99	15.05	14.91	14.95
1121	NYSE	NSP	Wed, May 15, 2013	14.84	15.02	14.82	14.91
1120	NYSE	NSP	Tue, May 14, 2013	14.74	14.89	14.65	14.88
1119	NYSE	NSP	Mon, May 13, 2013	14.57	14.75	14.50	14.71
1118	NYSE	NSP	Fri, May 10, 2013	14.44	14.69	14.42	14.64
1117	NYSE	NSP	Thu, May 9, 2013	14.38	14.55	14.33	14.39
1116	NYSE	NSP	Wed, May 8, 2013	14.25	14.37	14.19	14.35
1115	NYSE	NSP	Tue, May 7, 2013	14.13	14.29	14.02	14.28
1114	NYSE	NSP	Mon, May 6, 2013	14.00	14.12	13.96	14.07
1113	NYSE	NSP	Fri, May 3, 2013	13.79	14.10	13.79	14.04
1112	NYSE	NSP	Thu, May 2, 2013	13.50	13.69	13.35	13.61
1111	NYSE	NSP	Wed, May 1, 2013	13.73	13.83	13.39	13.41
1110	NYSE	NSP	Tue, Apr 30, 2013	13.81	13.84	13.72	13.82
1109	NYSE	NSP	Mon, Apr 29, 2013	14.00	14.16	13.67	13.79
1108	NYSE	NSP	Fri, Apr 26, 2013	13.78	13.80	13.63	13.75
1107	NYSE	NSP	Thu, Apr 25, 2013	13.82	13.85	13.71	13.75
1106	NYSE	NSP	Wed, Apr 24, 2013	13.91	13.95	13.73	13.82
1105	NYSE	NSP	Tue, Apr 23, 2013	13.83	14.00	13.78	13.93
1104	NYSE	NSP	Mon, Apr 22, 2013	13.72	13.81	13.46	13.74
1103	NYSE	NSP	Fri, Apr 19, 2013	13.57	13.73	13.52	13.71
1102	NYSE	NSP	Thu, Apr 18, 2013	13.54	13.62	13.44	13.53
1101	NYSE	NSP	Wed, Apr 17, 2013	13.58	13.77	13.22	13.48
1100	NYSE	NSP	Tue, Apr 16, 2013	13.64	13.72	13.51	13.70
1099	NYSE	NSP	Mon, Apr 15, 2013	13.68	13.75	13.40	13.51
1098	NYSE	NSP	Fri, Apr 12, 2013	13.68	13.72	13.61	13.70
1097	NYSE	NSP	Thu, Apr 11, 2013	13.65	13.72	13.61	13.70
1096	NYSE	NSP	Wed, Apr 10, 2013	13.67	13.74	13.65	13.70
1095	NYSE	NSP	Tue, Apr 9, 2013	13.88	13.88	13.61	13.63
1094	NYSE	NSP	Mon, Apr 8, 2013	13.87	13.97	13.73	13.89
1093	NYSE	NSP	Fri, Apr 5, 2013	13.80	13.88	13.74	13.82
1092	NYSE	NSP	Thu, Apr 4, 2013	13.98	14.03	13.91	14.01
1091	NYSE	NSP	Wed, Apr 3, 2013	14.08	14.08	13.87	13.93
1090	NYSE	NSP	Tue, Apr 2, 2013	14.20	14.30	14.02	14.07
1089	NYSE	NSP	Mon, Apr 1, 2013	14.20	14.20	13.97	14.17
1088	NYSE	NSP	Thu, Mar 28, 2013	14.01	14.26	13.90	14.19
1087	NYSE	NSP	Wed, Mar 27, 2013	13.84	13.98	13.77	13.95
1086	NYSE	NSP	Tue, Mar 26, 2013	14.03	14.05	13.86	13.94
1085	NYSE	NSP	Mon, Mar 25, 2013	14.20	14.20	13.94	13.97
1084	NYSE	NSP	Fri, Mar 22, 2013	14.12	14.21	14.10	14.17
1083	NYSE	NSP	Thu, Mar 21, 2013	14.17	14.30	14.02	14.12
1082	NYSE	NSP	Wed, Mar 20, 2013	14.22	14.36	14.22	14.27
1081	NYSE	NSP	Tue, Mar 19, 2013	14.24	14.30	14.04	14.19
1080	NYSE	NSP	Mon, Mar 18, 2013	14.13	14.29	14.13	14.21
1079	NYSE	NSP	Fri, Mar 15, 2013	14.28	14.41	14.23	14.30
1078	NYSE	NSP	Thu, Mar 14, 2013	14.25	14.34	14.16	14.33
1077	NYSE	NSP	Wed, Mar 13, 2013	14.26	14.30	14.13	14.28
1076	NYSE	NSP	Tue, Mar 12, 2013	14.23	14.26	14.15	14.26
1075	NYSE	NSP	Mon, Mar 11, 2013	14.19	14.26	14.13	14.26
1074	NYSE	NSP	Fri, Mar 8, 2013	14.39	14.42	14.23	14.25
1073	NYSE	NSP	Thu, Mar 7, 2013	14.26	14.31	14.19	14.27
1072	NYSE	NSP	Wed, Mar 6, 2013	14.31	14.35	14.14	14.26
1071	NYSE	NSP	Tue, Mar 5, 2013	14.34	14.49	14.25	14.33
1070	NYSE	NSP	Mon, Mar 4, 2013	14.16	14.33	14.01	14.28
1069	NYSE	NSP	Fri, Mar 1, 2013	14.13	14.23	13.99	14.23
1068	NYSE	NSP	Thu, Feb 28, 2013	14.13	14.29	14.00	14.18
1067	NYSE	NSP	Wed, Feb 27, 2013	14.00	14.28	14.00	14.15
1066	NYSE	NSP	Tue, Feb 26, 2013	14.07	14.41	14.04	14.05
1065	NYSE	NSP	Mon, Feb 25, 2013	14.38	14.40	13.98	13.98
1064	NYSE	NSP	Fri, Feb 22, 2013	14.25	14.36	14.17	14.36
1063	NYSE	NSP	Thu, Feb 21, 2013	14.49	14.53	14.15	14.21
1062	NYSE	NSP	Wed, Feb 20, 2013	14.56	14.73	14.53	14.53
1061	NYSE	NSP	Tue, Feb 19, 2013	14.16	14.60	14.16	14.60
1060	NYSE	NSP	Fri, Feb 15, 2013	14.03	14.26	14.03	14.18
1059	NYSE	NSP	Thu, Feb 14, 2013	13.58	13.98	13.58	13.97
1058	NYSE	NSP	Wed, Feb 13, 2013	14.06	14.15	13.52	13.58
1057	NYSE	NSP	Tue, Feb 12, 2013	14.37	14.48	14.30	14.32
1056	NYSE	NSP	Mon, Feb 11, 2013	14.32	14.65	13.91	14.34
1055	NYSE	NSP	Fri, Feb 8, 2013	17.04	17.07	14.18	14.25
1054	NYSE	NSP	Thu, Feb 7, 2013	16.88	17.09	16.61	17.09
1053	NYSE	NSP	Wed, Feb 6, 2013	16.83	16.94	16.70	16.90
1052	NYSE	NSP	Tue, Feb 5, 2013	16.88	17.02	16.83	16.92
1051	NYSE	NSP	Mon, Feb 4, 2013	16.94	17.01	16.73	16.82
1050	NYSE	NSP	Fri, Feb 1, 2013	16.84	17.10	16.81	17.04
1049	NYSE	NSP	Thu, Jan 31, 2013	16.56	16.86	16.55	16.82
1048	NYSE	NSP	Wed, Jan 30, 2013	16.58	16.72	16.49	16.61
1047	NYSE	NSP	Tue, Jan 29, 2013	16.51	16.65	16.41	16.65
1046	NYSE	NSP	Mon, Jan 28, 2013	16.46	16.62	16.37	16.51
1045	NYSE	NSP	Fri, Jan 25, 2013	16.73	16.73	16.42	16.49
1044	NYSE	NSP	Thu, Jan 24, 2013	16.29	16.70	16.26	16.65
1043	NYSE	NSP	Wed, Jan 23, 2013	16.31	16.48	16.30	16.30
1042	NYSE	NSP	Tue, Jan 22, 2013	16.05	16.39	16.03	16.36
1041	NYSE	NSP	Fri, Jan 18, 2013	16.05	16.12	16.04	16.08
1040	NYSE	NSP	Thu, Jan 17, 2013	16.06	16.14	15.98	16.07
1039	NYSE	NSP	Wed, Jan 16, 2013	16.10	16.10	16.00	16.05
1038	NYSE	NSP	Tue, Jan 15, 2013	16.13	16.20	16.06	16.14
1037	NYSE	NSP	Mon, Jan 14, 2013	16.13	16.21	16.03	16.19
1036	NYSE	NSP	Fri, Jan 11, 2013	16.20	16.20	16.00	16.11
1035	NYSE	NSP	Thu, Jan 10, 2013	16.41	16.50	16.09	16.16
1034	NYSE	NSP	Wed, Jan 9, 2013	16.21	16.40	16.20	16.36
1033	NYSE	NSP	Tue, Jan 8, 2013	16.34	16.45	16.16	16.17
1032	NYSE	NSP	Mon, Jan 7, 2013	16.36	16.47	16.33	16.35
1031	NYSE	NSP	Fri, Jan 4, 2013	16.55	16.55	16.47	16.49
1030	NYSE	NSP	Thu, Jan 3, 2013	16.50	16.55	16.40	16.50
1029	NYSE	NSP	Wed, Jan 2, 2013	16.54	16.65	16.31	16.47
1028	NYSE	NSP	Mon, Dec 31, 2012	15.83	16.36	15.83	16.28
1027	NYSE	NSP	Fri, Dec 28, 2012	15.89	16.14	15.88	15.91
1026	NYSE	NSP	Thu, Dec 27, 2012	16.03	16.31	15.85	15.97
1025	NYSE	NSP	Wed, Dec 26, 2012	16.17	16.38	15.91	16.05
1024	NYSE	NSP	Mon, Dec 24, 2012	16.08	16.30	15.89	16.16
1023	NYSE	NSP	Fri, Dec 21, 2012	16.62	16.62	15.95	16.15
1022	NYSE	NSP	Thu, Dec 20, 2012	16.56	16.61	16.21	16.32
1021	NYSE	NSP	Wed, Dec 19, 2012	16.40	16.62	16.16	16.52
1020	NYSE	NSP	Tue, Dec 18, 2012	16.09	16.45	15.98	16.44
1019	NYSE	NSP	Mon, Dec 17, 2012	15.70	16.13	15.69	16.10
1018	NYSE	NSP	Fri, Dec 14, 2012	15.50	15.76	15.36	15.68
1017	NYSE	NSP	Thu, Dec 13, 2012	15.55	15.66	15.52	15.59
1016	NYSE	NSP	Wed, Dec 12, 2012	15.57	15.68	15.43	15.56
1015	NYSE	NSP	Tue, Dec 11, 2012	15.38	15.55	15.34	15.54
1014	NYSE	NSP	Mon, Dec 10, 2012	15.25	15.37	15.20	15.31
1013	NYSE	NSP	Fri, Dec 7, 2012	15.28	15.31	15.15	15.25
1012	NYSE	NSP	Thu, Dec 6, 2012	15.15	15.26	15.08	15.26
1011	NYSE	NSP	Wed, Dec 5, 2012	15.01	15.31	15.00	15.17
1010	NYSE	NSP	Tue, Dec 4, 2012	15.35	15.50	15.28	15.50
1009	NYSE	NSP	Mon, Dec 3, 2012	15.25	15.35	15.11	15.35
1008	NYSE	NSP	Fri, Nov 30, 2012	15.15	15.21	15.05	15.10
1007	NYSE	NSP	Thu, Nov 29, 2012	15.25	15.25	15.01	15.13
1006	NYSE	NSP	Wed, Nov 28, 2012	14.93	15.19	14.88	15.06
1005	NYSE	NSP	Tue, Nov 27, 2012	15.00	15.11	14.96	15.00
1004	NYSE	NSP	Mon, Nov 26, 2012	14.95	15.01	14.75	15.00
1003	NYSE	NSP	Fri, Nov 23, 2012	14.00	14.15	13.85	14.15
1002	NYSE	NSP	Wed, Nov 21, 2012	13.91	14.01	13.70	13.93
1001	NYSE	NSP	Tue, Nov 20, 2012	13.87	13.92	13.74	13.84
1000	NYSE	NSP	Mon, Nov 19, 2012	13.85	13.95	13.75	13.93
999	NYSE	NSP	Fri, Nov 16, 2012	13.66	13.76	13.43	13.72
998	NYSE	NSP	Thu, Nov 15, 2012	13.64	13.68	13.51	13.68
997	NYSE	NSP	Wed, Nov 14, 2012	13.62	13.69	13.48	13.61
996	NYSE	NSP	Tue, Nov 13, 2012	13.51	13.74	13.44	13.64
995	NYSE	NSP	Mon, Nov 12, 2012	13.66	13.74	13.34	13.64
994	NYSE	NSP	Fri, Nov 9, 2012	13.64	13.89	13.58	13.65
993	NYSE	NSP	Thu, Nov 8, 2012	14.03	14.23	13.67	13.67
992	NYSE	NSP	Wed, Nov 7, 2012	13.88	14.24	13.77	14.09
991	NYSE	NSP	Tue, Nov 6, 2012	13.96	14.25	13.92	14.17
990	NYSE	NSP	Mon, Nov 5, 2012	13.93	14.25	13.78	13.95
989	NYSE	NSP	Fri, Nov 2, 2012	14.18	14.25	13.94	13.99
988	NYSE	NSP	Thu, Nov 1, 2012	13.08	14.25	13.08	14.13
987	NYSE	NSP	Wed, Oct 31, 2012	12.94	13.06	12.85	13.06
986	NYSE	NSP	Fri, Oct 26, 2012	12.91	12.96	12.80	12.94
985	NYSE	NSP	Thu, Oct 25, 2012	12.85	12.89	12.71	12.89
984	NYSE	NSP	Wed, Oct 24, 2012	12.84	12.92	12.70	12.75
983	NYSE	NSP	Tue, Oct 23, 2012	12.71	12.85	12.63	12.83
982	NYSE	NSP	Mon, Oct 22, 2012	12.87	12.90	12.76	12.82
981	NYSE	NSP	Fri, Oct 19, 2012	12.98	13.01	12.71	12.89
980	NYSE	NSP	Thu, Oct 18, 2012	13.03	13.14	13.00	13.07
979	NYSE	NSP	Wed, Oct 17, 2012	12.90	13.05	12.83	13.05
978	NYSE	NSP	Tue, Oct 16, 2012	12.86	12.95	12.84	12.90
977	NYSE	NSP	Mon, Oct 15, 2012	12.70	12.88	12.67	12.81
976	NYSE	NSP	Fri, Oct 12, 2012	12.82	12.85	12.69	12.70
975	NYSE	NSP	Thu, Oct 11, 2012	12.77	12.88	12.72	12.80
974	NYSE	NSP	Wed, Oct 10, 2012	12.59	12.71	12.56	12.68
973	NYSE	NSP	Tue, Oct 9, 2012	12.69	12.69	12.48	12.58
972	NYSE	NSP	Mon, Oct 8, 2012	12.61	12.73	12.57	12.69
971	NYSE	NSP	Fri, Oct 5, 2012	12.78	12.90	12.62	12.69
970	NYSE	NSP	Thu, Oct 4, 2012	12.61	12.76	12.48	12.75
969	NYSE	NSP	Wed, Oct 3, 2012	12.65	12.66	12.49	12.58
968	NYSE	NSP	Tue, Oct 2, 2012	12.64	12.64	12.55	12.64
967	NYSE	NSP	Mon, Oct 1, 2012	12.67	12.67	12.55	12.60
966	NYSE	NSP	Fri, Sep 28, 2012	12.58	12.71	12.48	12.62
965	NYSE	NSP	Thu, Sep 27, 2012	12.56	12.74	12.44	12.66
964	NYSE	NSP	Wed, Sep 26, 2012	12.59	12.65	12.45	12.53
963	NYSE	NSP	Tue, Sep 25, 2012	12.99	13.12	12.56	12.58
962	NYSE	NSP	Mon, Sep 24, 2012	12.80	13.07	12.71	12.97
961	NYSE	NSP	Fri, Sep 21, 2012	13.06	13.06	12.76	12.83
960	NYSE	NSP	Thu, Sep 20, 2012	13.01	13.05	12.87	12.90
959	NYSE	NSP	Wed, Sep 19, 2012	13.28	13.28	13.08	13.09
958	NYSE	NSP	Tue, Sep 18, 2012	13.11	13.30	13.11	13.26
957	NYSE	NSP	Mon, Sep 17, 2012	13.17	13.17	13.06	13.16
956	NYSE	NSP	Fri, Sep 14, 2012	13.08	13.26	13.00	13.21
955	NYSE	NSP	Thu, Sep 13, 2012	12.85	13.20	12.74	13.02
954	NYSE	NSP	Wed, Sep 12, 2012	12.87	12.94	12.77	12.86
953	NYSE	NSP	Tue, Sep 11, 2012	12.79	12.97	12.70	12.86
952	NYSE	NSP	Mon, Sep 10, 2012	12.74	12.93	12.74	12.82
951	NYSE	NSP	Fri, Sep 7, 2012	12.74	12.76	12.68	12.76
950	NYSE	NSP	Thu, Sep 6, 2012	12.38	12.73	12.34	12.69
949	NYSE	NSP	Wed, Sep 5, 2012	12.07	12.36	12.07	12.33
948	NYSE	NSP	Tue, Sep 4, 2012	12.22	12.28	11.97	12.19
947	NYSE	NSP	Fri, Aug 31, 2012	12.21	12.26	12.07	12.23
946	NYSE	NSP	Thu, Aug 30, 2012	12.11	12.15	12.05	12.10
945	NYSE	NSP	Wed, Aug 29, 2012	12.13	12.19	12.03	12.17
944	NYSE	NSP	Tue, Aug 28, 2012	12.15	12.16	12.06	12.13
943	NYSE	NSP	Mon, Aug 27, 2012	12.21	12.23	12.09	12.17
942	NYSE	NSP	Fri, Aug 24, 2012	12.14	12.26	12.01	12.17
941	NYSE	NSP	Thu, Aug 23, 2012	12.28	12.32	12.14	12.18
940	NYSE	NSP	Wed, Aug 22, 2012	12.42	12.45	12.23	12.30
939	NYSE	NSP	Tue, Aug 21, 2012	12.56	12.61	12.41	12.45
938	NYSE	NSP	Mon, Aug 20, 2012	12.61	12.65	12.45	12.55
937	NYSE	NSP	Fri, Aug 17, 2012	12.36	12.66	12.26	12.64
936	NYSE	NSP	Thu, Aug 16, 2012	12.34	12.43	12.24	12.39
935	NYSE	NSP	Wed, Aug 15, 2012	12.30	12.44	12.27	12.38
934	NYSE	NSP	Tue, Aug 14, 2012	12.55	12.55	12.32	12.36
933	NYSE	NSP	Mon, Aug 13, 2012	12.50	12.53	12.35	12.49
932	NYSE	NSP	Fri, Aug 10, 2012	12.48	12.54	12.37	12.51
931	NYSE	NSP	Thu, Aug 9, 2012	12.49	12.57	12.40	12.49
930	NYSE	NSP	Wed, Aug 8, 2012	12.48	12.61	12.46	12.52
929	NYSE	NSP	Tue, Aug 7, 2012	12.58	12.67	12.51	12.52
928	NYSE	NSP	Mon, Aug 6, 2012	12.39	12.60	12.33	12.49
927	NYSE	NSP	Fri, Aug 3, 2012	12.32	12.56	12.21	12.39
926	NYSE	NSP	Thu, Aug 2, 2012	12.33	12.39	12.13	12.24
925	NYSE	NSP	Wed, Aug 1, 2012	13.15	13.25	12.29	12.44
924	NYSE	NSP	Tue, Jul 31, 2012	13.59	13.62	13.06	13.12
923	NYSE	NSP	Mon, Jul 30, 2012	13.68	13.73	13.55	13.61
922	NYSE	NSP	Fri, Jul 27, 2012	13.27	13.78	13.19	13.72
921	NYSE	NSP	Thu, Jul 26, 2012	13.44	13.44	13.15	13.24
920	NYSE	NSP	Wed, Jul 25, 2012	13.47	13.61	13.23	13.30
919	NYSE	NSP	Tue, Jul 24, 2012	13.70	13.70	13.31	13.42
918	NYSE	NSP	Mon, Jul 23, 2012	13.61	13.72	13.53	13.65
917	NYSE	NSP	Fri, Jul 20, 2012	14.01	14.01	13.79	13.86
916	NYSE	NSP	Thu, Jul 19, 2012	14.15	14.24	14.09	14.14
915	NYSE	NSP	Wed, Jul 18, 2012	14.02	14.21	13.96	14.12
914	NYSE	NSP	Tue, Jul 17, 2012	13.98	14.06	13.74	14.02
913	NYSE	NSP	Mon, Jul 16, 2012	13.98	13.98	13.87	13.91
912	NYSE	NSP	Fri, Jul 13, 2012	13.91	14.11	13.91	14.00
911	NYSE	NSP	Thu, Jul 12, 2012	13.78	13.99	13.70	13.87
910	NYSE	NSP	Wed, Jul 11, 2012	13.92	13.95	13.79	13.89
909	NYSE	NSP	Tue, Jul 10, 2012	13.97	14.00	13.86	13.90
908	NYSE	NSP	Mon, Jul 9, 2012	13.90	13.99	13.78	13.87
907	NYSE	NSP	Fri, Jul 6, 2012	13.97	14.08	13.92	13.96
906	NYSE	NSP	Thu, Jul 5, 2012	14.08	14.21	14.04	14.13
905	NYSE	NSP	Tue, Jul 3, 2012	13.85	14.13	13.80	14.13
904	NYSE	NSP	Mon, Jul 2, 2012	13.57	13.93	13.50	13.92
903	NYSE	NSP	Fri, Jun 29, 2012	13.38	13.53	13.34	13.53
902	NYSE	NSP	Thu, Jun 28, 2012	12.92	13.14	12.92	13.13
901	NYSE	NSP	Wed, Jun 27, 2012	12.90	13.14	12.90	13.06
900	NYSE	NSP	Tue, Jun 26, 2012	12.82	13.01	12.78	12.89
899	NYSE	NSP	Mon, Jun 25, 2012	12.82	12.85	12.73	12.81
898	NYSE	NSP	Fri, Jun 22, 2012	13.05	13.05	12.89	13.02
897	NYSE	NSP	Thu, Jun 21, 2012	12.96	13.01	12.74	12.91
896	NYSE	NSP	Wed, Jun 20, 2012	13.05	13.16	12.94	13.01
895	NYSE	NSP	Tue, Jun 19, 2012	12.81	13.14	12.75	13.09
894	NYSE	NSP	Mon, Jun 18, 2012	12.79	12.85	12.62	12.77
893	NYSE	NSP	Fri, Jun 15, 2012	12.67	12.96	12.59	12.85
892	NYSE	NSP	Thu, Jun 14, 2012	12.50	12.68	12.49	12.63
891	NYSE	NSP	Wed, Jun 13, 2012	12.64	12.74	12.44	12.50
890	NYSE	NSP	Tue, Jun 12, 2012	12.62	12.75	12.36	12.68
889	NYSE	NSP	Mon, Jun 11, 2012	13.00	13.00	12.57	12.60
888	NYSE	NSP	Fri, Jun 8, 2012	12.64	12.96	12.57	12.86
887	NYSE	NSP	Thu, Jun 7, 2012	12.89	12.94	12.67	12.68
886	NYSE	NSP	Wed, Jun 6, 2012	12.40	12.72	12.33	12.71
885	NYSE	NSP	Tue, Jun 5, 2012	12.27	12.38	12.23	12.27
884	NYSE	NSP	Mon, Jun 4, 2012	12.35	12.42	12.18	12.36
883	NYSE	NSP	Fri, Jun 1, 2012	12.11	12.42	12.05	12.32
882	NYSE	NSP	Thu, May 31, 2012	12.42	12.65	12.31	12.56
881	NYSE	NSP	Wed, May 30, 2012	12.40	12.52	12.29	12.42
880	NYSE	NSP	Tue, May 29, 2012	12.73	12.75	12.49	12.60
879	NYSE	NSP	Fri, May 25, 2012	12.57	12.63	12.51	12.58
878	NYSE	NSP	Thu, May 24, 2012	12.43	12.60	12.33	12.60
877	NYSE	NSP	Wed, May 23, 2012	12.37	12.51	12.33	12.41
876	NYSE	NSP	Tue, May 22, 2012	12.69	12.72	12.46	12.52
875	NYSE	NSP	Mon, May 21, 2012	12.55	12.77	12.43	12.67
874	NYSE	NSP	Fri, May 18, 2012	12.61	12.90	12.43	12.50
873	NYSE	NSP	Thu, May 17, 2012	13.00	13.06	12.59	12.60
872	NYSE	NSP	Wed, May 16, 2012	13.09	13.20	12.97	13.00
871	NYSE	NSP	Tue, May 15, 2012	12.91	13.12	12.90	13.04
870	NYSE	NSP	Mon, May 14, 2012	12.90	13.02	12.81	12.94
869	NYSE	NSP	Fri, May 11, 2012	13.02	13.14	12.95	13.07
868	NYSE	NSP	Thu, May 10, 2012	13.16	13.32	13.01	13.07
867	NYSE	NSP	Wed, May 9, 2012	12.98	13.18	12.95	13.07
866	NYSE	NSP	Tue, May 8, 2012	12.88	13.16	12.81	13.15
865	NYSE	NSP	Mon, May 7, 2012	12.97	13.19	12.97	13.02
864	NYSE	NSP	Fri, May 4, 2012	13.12	13.12	12.92	13.03
863	NYSE	NSP	Thu, May 3, 2012	13.40	13.41	13.00	13.23
862	NYSE	NSP	Wed, May 2, 2012	13.36	13.53	13.08	13.47
861	NYSE	NSP	Tue, May 1, 2012	13.61	13.83	13.45	13.51
860	NYSE	NSP	Mon, Apr 30, 2012	14.62	14.67	13.43	13.64
859	NYSE	NSP	Fri, Apr 27, 2012	14.42	14.75	14.24	14.66
858	NYSE	NSP	Thu, Apr 26, 2012	14.30	14.50	14.30	14.40
857	NYSE	NSP	Wed, Apr 25, 2012	14.46	14.58	14.27	14.33
856	NYSE	NSP	Tue, Apr 24, 2012	14.12	14.33	14.06	14.27
855	NYSE	NSP	Mon, Apr 23, 2012	14.03	14.22	13.93	14.15
854	NYSE	NSP	Fri, Apr 20, 2012	14.58	14.73	14.21	14.35
853	NYSE	NSP	Thu, Apr 19, 2012	14.60	14.79	14.29	14.40
852	NYSE	NSP	Wed, Apr 18, 2012	14.89	14.89	14.57	14.60
851	NYSE	NSP	Tue, Apr 17, 2012	14.79	15.16	14.79	14.98
850	NYSE	NSP	Mon, Apr 16, 2012	14.68	14.78	14.45	14.64
849	NYSE	NSP	Fri, Apr 13, 2012	14.83	14.87	14.51	14.61
848	NYSE	NSP	Thu, Apr 12, 2012	14.77	15.06	14.77	14.91
847	NYSE	NSP	Wed, Apr 11, 2012	14.60	14.78	14.49	14.78
846	NYSE	NSP	Tue, Apr 10, 2012	14.76	14.76	14.29	14.45
845	NYSE	NSP	Mon, Apr 9, 2012	14.76	14.87	14.67	14.76
844	NYSE	NSP	Thu, Apr 5, 2012	14.87	15.08	14.80	15.06
843	NYSE	NSP	Wed, Apr 4, 2012	15.15	15.15	14.90	14.96
842	NYSE	NSP	Tue, Apr 3, 2012	15.50	15.57	15.26	15.34
841	NYSE	NSP	Mon, Apr 2, 2012	15.26	15.55	15.23	15.55
840	NYSE	NSP	Fri, Mar 30, 2012	15.46	15.50	15.31	15.32
839	NYSE	NSP	Thu, Mar 29, 2012	15.25	15.36	15.14	15.30
838	NYSE	NSP	Wed, Mar 28, 2012	15.39	15.48	15.20	15.39
837	NYSE	NSP	Tue, Mar 27, 2012	15.37	15.50	15.35	15.40
836	NYSE	NSP	Mon, Mar 26, 2012	15.18	15.44	15.15	15.42
835	NYSE	NSP	Fri, Mar 23, 2012	14.84	15.04	14.67	15.04
834	NYSE	NSP	Thu, Mar 22, 2012	14.80	14.90	14.68	14.88
833	NYSE	NSP	Wed, Mar 21, 2012	14.89	15.10	14.87	14.98
832	NYSE	NSP	Tue, Mar 20, 2012	14.86	14.99	14.85	14.89
831	NYSE	NSP	Mon, Mar 19, 2012	14.76	15.16	14.73	15.00
830	NYSE	NSP	Fri, Mar 16, 2012	14.82	14.90	14.77	14.81
829	NYSE	NSP	Thu, Mar 15, 2012	14.58	14.85	14.54	14.82
828	NYSE	NSP	Wed, Mar 14, 2012	14.54	14.66	14.50	14.61
827	NYSE	NSP	Tue, Mar 13, 2012	14.73	14.73	14.43	14.58
826	NYSE	NSP	Mon, Mar 12, 2012	14.70	14.86	14.54	14.60
825	NYSE	NSP	Fri, Mar 9, 2012	14.63	14.92	14.57	14.71
824	NYSE	NSP	Thu, Mar 8, 2012	14.53	14.66	14.31	14.61
823	NYSE	NSP	Wed, Mar 7, 2012	14.24	14.43	14.02	14.40
822	NYSE	NSP	Tue, Mar 6, 2012	14.41	14.46	14.17	14.26
821	NYSE	NSP	Mon, Mar 5, 2012	14.50	14.71	14.28	14.58
820	NYSE	NSP	Fri, Mar 2, 2012	15.02	15.07	14.55	14.57
819	NYSE	NSP	Thu, Mar 1, 2012	15.12	15.32	15.04	15.05
818	NYSE	NSP	Wed, Feb 29, 2012	15.20	15.32	14.96	15.07
817	NYSE	NSP	Tue, Feb 28, 2012	15.14	15.20	15.05	15.16
816	NYSE	NSP	Mon, Feb 27, 2012	15.29	15.32	14.94	15.10
815	NYSE	NSP	Fri, Feb 24, 2012	15.33	15.50	15.25	15.44
814	NYSE	NSP	Thu, Feb 23, 2012	15.21	15.38	15.19	15.31
813	NYSE	NSP	Wed, Feb 22, 2012	15.25	15.35	15.00	15.25
812	NYSE	NSP	Tue, Feb 21, 2012	15.38	15.47	15.10	15.35
811	NYSE	NSP	Fri, Feb 17, 2012	15.60	15.72	15.49	15.54
810	NYSE	NSP	Thu, Feb 16, 2012	15.45	15.90	15.45	15.64
809	NYSE	NSP	Wed, Feb 15, 2012	15.50	15.63	15.25	15.52
808	NYSE	NSP	Tue, Feb 14, 2012	15.21	15.41	14.82	15.37
807	NYSE	NSP	Mon, Feb 13, 2012	15.28	15.37	14.90	14.96
806	NYSE	NSP	Fri, Feb 10, 2012	15.13	15.21	15.00	15.06
805	NYSE	NSP	Thu, Feb 9, 2012	15.12	15.29	15.01	15.19
804	NYSE	NSP	Wed, Feb 8, 2012	15.18	15.41	15.02	15.09
803	NYSE	NSP	Tue, Feb 7, 2012	14.67	15.33	14.43	15.10
802	NYSE	NSP	Mon, Feb 6, 2012	14.85	14.94	14.67	14.73
801	NYSE	NSP	Fri, Feb 3, 2012	14.65	15.07	14.56	14.91
800	NYSE	NSP	Thu, Feb 2, 2012	14.46	14.58	14.36	14.39
799	NYSE	NSP	Wed, Feb 1, 2012	14.18	14.53	14.10	14.46
798	NYSE	NSP	Tue, Jan 31, 2012	14.13	14.19	13.96	14.01
797	NYSE	NSP	Mon, Jan 30, 2012	13.93	14.15	13.93	14.00
796	NYSE	NSP	Fri, Jan 27, 2012	13.98	14.06	13.96	14.04
795	NYSE	NSP	Thu, Jan 26, 2012	14.08	14.08	13.95	14.04
794	NYSE	NSP	Wed, Jan 25, 2012	13.79	14.04	13.60	14.01
793	NYSE	NSP	Tue, Jan 24, 2012	13.59	13.87	13.51	13.81
792	NYSE	NSP	Mon, Jan 23, 2012	13.70	13.71	13.49	13.66
791	NYSE	NSP	Fri, Jan 20, 2012	13.67	13.75	13.61	13.75
790	NYSE	NSP	Thu, Jan 19, 2012	13.64	13.75	13.53	13.70
789	NYSE	NSP	Wed, Jan 18, 2012	13.36	13.65	13.15	13.63
788	NYSE	NSP	Tue, Jan 17, 2012	13.32	13.58	13.27	13.34
787	NYSE	NSP	Fri, Jan 13, 2012	13.19	13.28	13.05	13.24
786	NYSE	NSP	Thu, Jan 12, 2012	13.19	13.41	13.00	13.38
785	NYSE	NSP	Wed, Jan 11, 2012	13.01	13.21	12.98	13.13
784	NYSE	NSP	Tue, Jan 10, 2012	13.09	13.15	12.98	13.11
783	NYSE	NSP	Mon, Jan 9, 2012	13.04	13.05	12.83	12.90
782	NYSE	NSP	Fri, Jan 6, 2012	13.09	13.15	12.88	12.97
781	NYSE	NSP	Thu, Jan 5, 2012	13.10	13.13	12.81	13.05
780	NYSE	NSP	Wed, Jan 4, 2012	13.00	13.24	12.89	13.16
779	NYSE	NSP	Tue, Jan 3, 2012	13.02	13.20	12.90	13.14
778	NYSE	NSP	Fri, Dec 30, 2011	12.70	12.87	12.67	12.68
777	NYSE	NSP	Thu, Dec 29, 2011	12.62	12.80	12.56	12.75
776	NYSE	NSP	Wed, Dec 28, 2011	12.96	12.97	12.51	12.55
775	NYSE	NSP	Tue, Dec 27, 2011	12.90	13.04	12.79	12.97
774	NYSE	NSP	Fri, Dec 23, 2011	13.13	13.13	12.92	12.94
773	NYSE	NSP	Thu, Dec 22, 2011	12.71	13.07	12.58	13.05
772	NYSE	NSP	Wed, Dec 21, 2011	12.67	12.68	12.33	12.67
771	NYSE	NSP	Tue, Dec 20, 2011	12.36	12.72	12.35	12.67
770	NYSE	NSP	Mon, Dec 19, 2011	12.41	12.63	12.04	12.06
769	NYSE	NSP	Fri, Dec 16, 2011	12.23	12.48	12.06	12.30
768	NYSE	NSP	Thu, Dec 15, 2011	12.21	12.21	11.90	12.13
767	NYSE	NSP	Wed, Dec 14, 2011	12.30	12.30	11.99	12.03
766	NYSE	NSP	Tue, Dec 13, 2011	12.81	12.91	12.30	12.35
765	NYSE	NSP	Mon, Dec 12, 2011	12.55	12.67	12.38	12.65
764	NYSE	NSP	Fri, Dec 9, 2011	12.42	12.89	12.38	12.78
763	NYSE	NSP	Thu, Dec 8, 2011	12.73	12.78	12.37	12.40
762	NYSE	NSP	Wed, Dec 7, 2011	12.93	12.99	12.63	12.92
761	NYSE	NSP	Tue, Dec 6, 2011	13.11	13.16	12.78	12.96
760	NYSE	NSP	Mon, Dec 5, 2011	12.64	13.46	12.62	13.10
759	NYSE	NSP	Fri, Dec 2, 2011	12.46	12.57	12.20	12.30
758	NYSE	NSP	Thu, Dec 1, 2011	12.32	12.56	12.19	12.25
757	NYSE	NSP	Wed, Nov 30, 2011	11.82	12.41	11.62	12.40
756	NYSE	NSP	Tue, Nov 29, 2011	11.49	11.53	11.22	11.32
755	NYSE	NSP	Mon, Nov 28, 2011	11.42	11.64	11.20	11.50
754	NYSE	NSP	Fri, Nov 25, 2011	11.04	11.25	11.04	11.07
753	NYSE	NSP	Wed, Nov 23, 2011	11.36	11.43	10.98	11.11
752	NYSE	NSP	Tue, Nov 22, 2011	11.59	11.73	11.48	11.50
751	NYSE	NSP	Mon, Nov 21, 2011	12.30	12.30	11.52	11.66
750	NYSE	NSP	Fri, Nov 18, 2011	12.87	12.90	12.45	12.50
749	NYSE	NSP	Thu, Nov 17, 2011	13.22	13.22	12.73	12.86
748	NYSE	NSP	Wed, Nov 16, 2011	13.32	13.59	13.14	13.18
747	NYSE	NSP	Tue, Nov 15, 2011	12.92	13.58	12.92	13.47
746	NYSE	NSP	Mon, Nov 14, 2011	13.06	13.15	12.79	12.89
745	NYSE	NSP	Fri, Nov 11, 2011	13.04	13.25	12.96	13.16
744	NYSE	NSP	Thu, Nov 10, 2011	12.64	12.98	12.54	12.95
743	NYSE	NSP	Wed, Nov 9, 2011	12.66	12.74	12.35	12.38
742	NYSE	NSP	Tue, Nov 8, 2011	12.72	13.00	12.54	13.00
741	NYSE	NSP	Mon, Nov 7, 2011	12.70	12.80	12.29	12.62
740	NYSE	NSP	Fri, Nov 4, 2011	12.69	12.78	12.54	12.72
739	NYSE	NSP	Thu, Nov 3, 2011	12.80	12.92	12.31	12.86
738	NYSE	NSP	Wed, Nov 2, 2011	12.97	13.02	12.28	12.66
737	NYSE	NSP	Tue, Nov 1, 2011	13.02	13.42	12.37	12.77
736	NYSE	NSP	Mon, Oct 31, 2011	13.15	13.21	12.86	12.89
735	NYSE	NSP	Fri, Oct 28, 2011	13.62	13.78	13.32	13.36
734	NYSE	NSP	Thu, Oct 27, 2011	13.00	13.66	12.89	13.59
733	NYSE	NSP	Wed, Oct 26, 2011	12.58	12.67	12.19	12.54
732	NYSE	NSP	Tue, Oct 25, 2011	12.68	12.68	12.37	12.40
731	NYSE	NSP	Mon, Oct 24, 2011	12.34	12.91	12.29	12.83
730	NYSE	NSP	Fri, Oct 21, 2011	12.25	12.44	12.02	12.28
729	NYSE	NSP	Thu, Oct 20, 2011	12.12	12.14	11.64	12.04
728	NYSE	NSP	Wed, Oct 19, 2011	12.47	12.50	12.07	12.12
727	NYSE	NSP	Tue, Oct 18, 2011	12.06	12.59	11.87	12.47
726	NYSE	NSP	Mon, Oct 17, 2011	12.35	12.35	11.95	12.03
725	NYSE	NSP	Fri, Oct 14, 2011	12.12	12.53	12.12	12.51
724	NYSE	NSP	Thu, Oct 13, 2011	11.93	11.98	11.68	11.96
723	NYSE	NSP	Wed, Oct 12, 2011	11.82	12.15	11.75	12.04
722	NYSE	NSP	Tue, Oct 11, 2011	11.65	11.79	11.50	11.74
721	NYSE	NSP	Mon, Oct 10, 2011	11.40	11.80	11.31	11.79
720	NYSE	NSP	Fri, Oct 7, 2011	11.46	11.57	11.01	11.17
719	NYSE	NSP	Thu, Oct 6, 2011	11.29	11.47	11.17	11.42
718	NYSE	NSP	Wed, Oct 5, 2011	11.38	11.54	11.13	11.33
717	NYSE	NSP	Tue, Oct 4, 2011	10.46	11.44	10.46	11.39
716	NYSE	NSP	Mon, Oct 3, 2011	11.03	11.18	10.54	10.54
715	NYSE	NSP	Fri, Sep 30, 2011	10.96	11.31	10.96	11.13
714	NYSE	NSP	Thu, Sep 29, 2011	11.22	11.41	10.90	11.22
713	NYSE	NSP	Wed, Sep 28, 2011	11.18	11.18	10.88	10.94
712	NYSE	NSP	Tue, Sep 27, 2011	10.71	11.27	10.62	11.16
711	NYSE	NSP	Mon, Sep 26, 2011	10.27	10.47	10.00	10.46
710	NYSE	NSP	Fri, Sep 23, 2011	10.09	10.38	9.93	10.13
709	NYSE	NSP	Thu, Sep 22, 2011	9.99	10.31	9.99	10.10
708	NYSE	NSP	Wed, Sep 21, 2011	10.71	10.72	10.28	10.30
707	NYSE	NSP	Tue, Sep 20, 2011	11.15	11.15	10.69	10.72
706	NYSE	NSP	Mon, Sep 19, 2011	11.09	11.35	10.98	11.08
705	NYSE	NSP	Fri, Sep 16, 2011	11.37	11.37	11.19	11.26
704	NYSE	NSP	Thu, Sep 15, 2011	11.24	11.34	10.94	11.30
703	NYSE	NSP	Wed, Sep 14, 2011	11.18	11.27	10.92	11.10
702	NYSE	NSP	Tue, Sep 13, 2011	10.98	11.24	10.88	11.13
701	NYSE	NSP	Mon, Sep 12, 2011	10.70	10.99	10.62	10.93
700	NYSE	NSP	Fri, Sep 9, 2011	10.99	11.04	10.73	10.85
699	NYSE	NSP	Thu, Sep 8, 2011	11.30	11.30	11.08	11.15
698	NYSE	NSP	Wed, Sep 7, 2011	11.16	11.50	11.04	11.39
697	NYSE	NSP	Tue, Sep 6, 2011	11.14	11.22	10.86	11.14
696	NYSE	NSP	Fri, Sep 2, 2011	11.82	11.94	11.50	11.55
695	NYSE	NSP	Thu, Sep 1, 2011	12.44	12.60	12.00	12.16
694	NYSE	NSP	Wed, Aug 31, 2011	12.78	12.82	12.34	12.45
693	NYSE	NSP	Tue, Aug 30, 2011	12.52	12.78	12.17	12.70
692	NYSE	NSP	Mon, Aug 29, 2011	12.25	12.64	12.06	12.61
691	NYSE	NSP	Fri, Aug 26, 2011	11.81	12.16	11.62	12.13
690	NYSE	NSP	Thu, Aug 25, 2011	12.43	12.44	11.76	11.90
689	NYSE	NSP	Wed, Aug 24, 2011	12.17	12.34	11.94	12.30
688	NYSE	NSP	Tue, Aug 23, 2011	11.67	12.19	11.41	12.17
687	NYSE	NSP	Mon, Aug 22, 2011	12.10	12.10	11.53	11.63
686	NYSE	NSP	Fri, Aug 19, 2011	11.74	12.15	11.74	11.77
685	NYSE	NSP	Thu, Aug 18, 2011	12.24	12.49	11.84	11.95
684	NYSE	NSP	Wed, Aug 17, 2011	12.87	12.94	12.56	12.70
683	NYSE	NSP	Tue, Aug 16, 2011	12.63	12.97	12.57	12.79
682	NYSE	NSP	Mon, Aug 15, 2011	12.65	12.88	12.53	12.87
681	NYSE	NSP	Fri, Aug 12, 2011	12.54	12.63	12.05	12.45
680	NYSE	NSP	Thu, Aug 11, 2011	11.77	12.65	11.72	12.43
679	NYSE	NSP	Wed, Aug 10, 2011	11.96	12.25	11.66	11.68
678	NYSE	NSP	Tue, Aug 9, 2011	11.91	12.39	11.18	12.38
677	NYSE	NSP	Mon, Aug 8, 2011	12.40	12.59	11.64	11.64
676	NYSE	NSP	Fri, Aug 5, 2011	13.13	13.18	12.37	12.64
675	NYSE	NSP	Thu, Aug 4, 2011	13.01	13.42	12.94	12.94
674	NYSE	NSP	Wed, Aug 3, 2011	13.62	13.63	12.88	13.29
673	NYSE	NSP	Tue, Aug 2, 2011	14.56	14.71	13.68	13.68
672	NYSE	NSP	Mon, Aug 1, 2011	15.98	15.98	14.33	14.61
671	NYSE	NSP	Fri, Jul 29, 2011	14.61	14.77	14.50	14.61
670	NYSE	NSP	Thu, Jul 28, 2011	14.90	15.10	14.80	14.83
669	NYSE	NSP	Wed, Jul 27, 2011	15.15	15.25	14.89	14.91
668	NYSE	NSP	Tue, Jul 26, 2011	15.29	15.35	15.08	15.24
667	NYSE	NSP	Mon, Jul 25, 2011	15.17	15.40	15.13	15.33
666	NYSE	NSP	Fri, Jul 22, 2011	15.74	15.74	15.35	15.36
665	NYSE	NSP	Thu, Jul 21, 2011	15.24	15.74	15.20	15.70
664	NYSE	NSP	Wed, Jul 20, 2011	15.29	15.36	15.10	15.19
663	NYSE	NSP	Tue, Jul 19, 2011	14.91	15.26	14.81	15.25
662	NYSE	NSP	Mon, Jul 18, 2011	15.23	15.23	14.75	14.77
661	NYSE	NSP	Fri, Jul 15, 2011	15.37	15.44	15.21	15.32
660	NYSE	NSP	Thu, Jul 14, 2011	15.61	15.77	15.29	15.34
659	NYSE	NSP	Wed, Jul 13, 2011	15.55	15.77	15.52	15.60
658	NYSE	NSP	Tue, Jul 12, 2011	15.49	15.68	15.39	15.50
657	NYSE	NSP	Mon, Jul 11, 2011	15.60	15.73	15.51	15.53
656	NYSE	NSP	Fri, Jul 8, 2011	15.99	16.08	15.69	15.76
655	NYSE	NSP	Thu, Jul 7, 2011	15.45	16.13	15.36	16.09
654	NYSE	NSP	Wed, Jul 6, 2011	15.20	15.43	14.96	15.40
653	NYSE	NSP	Tue, Jul 5, 2011	15.17	15.34	15.11	15.26
652	NYSE	NSP	Fri, Jul 1, 2011	14.82	15.23	14.82	15.15
651	NYSE	NSP	Thu, Jun 30, 2011	14.76	14.86	14.61	14.81
650	NYSE	NSP	Wed, Jun 29, 2011	14.69	14.82	14.56	14.70
649	NYSE	NSP	Tue, Jun 28, 2011	14.59	14.71	14.53	14.68
648	NYSE	NSP	Mon, Jun 27, 2011	14.55	14.60	14.24	14.58
647	NYSE	NSP	Fri, Jun 24, 2011	14.86	14.86	14.46	14.59
646	NYSE	NSP	Thu, Jun 23, 2011	14.57	14.86	14.50	14.85
645	NYSE	NSP	Wed, Jun 22, 2011	14.90	15.01	14.71	14.73
644	NYSE	NSP	Tue, Jun 21, 2011	14.95	15.12	14.85	15.01
643	NYSE	NSP	Mon, Jun 20, 2011	14.50	14.86	14.49	14.81
642	NYSE	NSP	Fri, Jun 17, 2011	14.74	14.77	14.44	14.53
641	NYSE	NSP	Thu, Jun 16, 2011	14.65	14.78	14.38	14.63
640	NYSE	NSP	Wed, Jun 15, 2011	14.86	14.93	14.59	14.62
639	NYSE	NSP	Tue, Jun 14, 2011	14.60	15.00	14.55	15.00
638	NYSE	NSP	Mon, Jun 13, 2011	14.64	14.77	14.51	14.52
637	NYSE	NSP	Fri, Jun 10, 2011	14.81	14.82	14.58	14.60
636	NYSE	NSP	Thu, Jun 9, 2011	14.87	15.09	14.76	14.90
635	NYSE	NSP	Wed, Jun 8, 2011	14.63	14.93	14.63	14.81
634	NYSE	NSP	Tue, Jun 7, 2011	14.66	14.87	14.64	14.68
633	NYSE	NSP	Mon, Jun 6, 2011	14.65	14.72	14.50	14.57
632	NYSE	NSP	Fri, Jun 3, 2011	14.93	14.94	14.61	14.64
631	NYSE	NSP	Thu, Jun 2, 2011	15.44	15.44	15.05	15.15
630	NYSE	NSP	Wed, Jun 1, 2011	15.67	15.67	15.32	15.46
629	NYSE	NSP	Tue, May 31, 2011	15.50	15.75	15.40	15.73
628	NYSE	NSP	Fri, May 27, 2011	15.34	15.35	15.14	15.29
627	NYSE	NSP	Thu, May 26, 2011	15.08	15.31	14.96	15.26
626	NYSE	NSP	Wed, May 25, 2011	14.81	15.13	14.72	15.10
625	NYSE	NSP	Tue, May 24, 2011	15.07	15.15	14.81	14.82
624	NYSE	NSP	Mon, May 23, 2011	15.11	15.25	15.02	15.08
623	NYSE	NSP	Fri, May 20, 2011	15.30	15.42	15.13	15.33
622	NYSE	NSP	Thu, May 19, 2011	15.43	15.47	15.15	15.38
621	NYSE	NSP	Wed, May 18, 2011	15.34	15.45	15.17	15.35
620	NYSE	NSP	Tue, May 17, 2011	15.27	15.41	15.20	15.30
619	NYSE	NSP	Mon, May 16, 2011	15.35	15.51	15.28	15.36
618	NYSE	NSP	Fri, May 13, 2011	15.73	15.74	15.33	15.46
617	NYSE	NSP	Thu, May 12, 2011	15.51	15.77	15.44	15.75
616	NYSE	NSP	Wed, May 11, 2011	15.73	15.79	15.41	15.58
615	NYSE	NSP	Tue, May 10, 2011	15.63	15.88	15.56	15.77
614	NYSE	NSP	Mon, May 9, 2011	15.59	15.63	15.44	15.59
613	NYSE	NSP	Fri, May 6, 2011	15.88	15.95	15.60	15.63
612	NYSE	NSP	Thu, May 5, 2011	15.77	15.99	15.64	15.74
611	NYSE	NSP	Wed, May 4, 2011	16.00	16.00	15.75	15.91
610	NYSE	NSP	Tue, May 3, 2011	15.89	16.14	15.89	16.11
609	NYSE	NSP	Mon, May 2, 2011	16.00	16.19	15.75	15.94
608	NYSE	NSP	Fri, Apr 29, 2011	15.19	15.19	15.03	15.15
607	NYSE	NSP	Thu, Apr 28, 2011	14.92	15.14	14.86	15.14
606	NYSE	NSP	Wed, Apr 27, 2011	14.95	14.99	14.79	14.96
605	NYSE	NSP	Tue, Apr 26, 2011	14.85	15.00	14.79	14.97
604	NYSE	NSP	Mon, Apr 25, 2011	14.77	14.85	14.52	14.85
603	NYSE	NSP	Thu, Apr 21, 2011	14.95	14.95	14.71	14.85
602	NYSE	NSP	Wed, Apr 20, 2011	14.80	14.84	14.64	14.84
601	NYSE	NSP	Tue, Apr 19, 2011	14.83	14.83	14.53	14.70
600	NYSE	NSP	Mon, Apr 18, 2011	14.70	14.89	14.61	14.75
599	NYSE	NSP	Fri, Apr 15, 2011	15.01	15.10	14.89	15.06
598	NYSE	NSP	Thu, Apr 14, 2011	14.84	15.08	14.84	15.07
597	NYSE	NSP	Wed, Apr 13, 2011	15.12	15.12	14.87	14.95
596	NYSE	NSP	Tue, Apr 12, 2011	15.11	15.17	14.93	15.02
595	NYSE	NSP	Mon, Apr 11, 2011	15.24	15.35	15.13	15.18
594	NYSE	NSP	Fri, Apr 8, 2011	15.69	15.69	15.17	15.28
593	NYSE	NSP	Thu, Apr 7, 2011	15.55	15.64	15.47	15.58
592	NYSE	NSP	Wed, Apr 6, 2011	15.42	15.57	15.35	15.54
591	NYSE	NSP	Tue, Apr 5, 2011	15.28	15.43	15.21	15.40
590	NYSE	NSP	Mon, Apr 4, 2011	15.27	15.40	15.12	15.33
589	NYSE	NSP	Fri, Apr 1, 2011	15.25	15.36	15.16	15.26
588	NYSE	NSP	Thu, Mar 31, 2011	15.03	15.20	14.88	15.19
587	NYSE	NSP	Wed, Mar 30, 2011	14.72	15.07	14.64	15.01
586	NYSE	NSP	Tue, Mar 29, 2011	14.50	14.75	14.39	14.69
585	NYSE	NSP	Mon, Mar 28, 2011	14.51	14.61	14.46	14.52
584	NYSE	NSP	Fri, Mar 25, 2011	14.50	14.51	14.45	14.49
583	NYSE	NSP	Thu, Mar 24, 2011	14.48	14.50	14.36	14.46
582	NYSE	NSP	Wed, Mar 23, 2011	14.29	14.44	14.19	14.40
581	NYSE	NSP	Tue, Mar 22, 2011	14.15	14.33	14.09	14.29
580	NYSE	NSP	Mon, Mar 21, 2011	13.90	14.14	13.83	14.14
579	NYSE	NSP	Fri, Mar 18, 2011	14.05	14.12	13.68	13.70
578	NYSE	NSP	Thu, Mar 17, 2011	14.15	14.49	13.82	13.92
577	NYSE	NSP	Wed, Mar 16, 2011	13.88	14.17	13.77	13.95
576	NYSE	NSP	Tue, Mar 15, 2011	13.68	14.02	13.68	13.90
575	NYSE	NSP	Mon, Mar 14, 2011	14.16	14.37	14.03	14.08
574	NYSE	NSP	Fri, Mar 11, 2011	14.28	14.55	14.23	14.34
573	NYSE	NSP	Thu, Mar 10, 2011	14.38	14.57	14.17	14.24
572	NYSE	NSP	Wed, Mar 9, 2011	14.98	15.21	14.50	14.57
571	NYSE	NSP	Wed, Nov 14, 2007	16.13	16.15	15.55	16.03
570	NYSE	NSP	Tue, Nov 13, 2007	15.60	15.87	15.60	15.87
569	NYSE	NSP	Mon, Nov 12, 2007	16.03	16.16	15.07	15.57
568	NYSE	NSP	Fri, Nov 9, 2007	15.83	16.14	15.55	16.11
567	NYSE	NSP	Thu, Nov 8, 2007	16.14	16.49	15.73	15.96
566	NYSE	NSP	Wed, Nov 7, 2007	16.55	16.55	16.22	16.25
565	NYSE	NSP	Tue, Nov 6, 2007	15.94	16.58	15.73	16.55
564	NYSE	NSP	Mon, Nov 5, 2007	16.30	16.30	15.70	15.71
563	NYSE	NSP	Fri, Nov 2, 2007	16.13	16.63	16.13	16.35
562	NYSE	NSP	Thu, Nov 1, 2007	16.91	16.91	16.43	16.49
561	NYSE	NSP	Wed, Oct 31, 2007	17.21	17.21	16.62	17.06
560	NYSE	NSP	Tue, Oct 30, 2007	17.25	17.30	17.18	17.25
559	NYSE	NSP	Mon, Oct 29, 2007	17.50	17.64	17.45	17.64
558	NYSE	NSP	Fri, Oct 26, 2007	17.05	17.48	17.05	17.48
557	NYSE	NSP	Thu, Oct 25, 2007	17.17	17.21	17.05	17.21
556	NYSE	NSP	Wed, Oct 24, 2007	17.11	17.11	16.92	16.95
555	NYSE	NSP	Tue, Oct 23, 2007	16.90	17.17	16.88	17.17
554	NYSE	NSP	Mon, Oct 22, 2007	16.83	17.03	16.83	16.93
553	NYSE	NSP	Fri, Oct 19, 2007	16.90	16.90	16.72	16.72
552	NYSE	NSP	Thu, Oct 18, 2007	17.02	17.02	16.80	16.93
551	NYSE	NSP	Wed, Oct 17, 2007	17.03	17.05	16.88	17.05
550	NYSE	NSP	Tue, Oct 16, 2007	16.77	17.19	16.60	17.12
549	NYSE	NSP	Mon, Oct 15, 2007	17.25	17.40	16.75	16.96
548	NYSE	NSP	Fri, Oct 12, 2007	16.62	17.15	16.62	17.15
547	NYSE	NSP	Thu, Oct 11, 2007	16.10	16.95	16.10	16.78
546	NYSE	NSP	Wed, Oct 10, 2007	15.70	16.33	15.63	16.33
545	NYSE	NSP	Tue, Oct 9, 2007	15.20	16.24	15.20	15.75
544	NYSE	NSP	Mon, Oct 8, 2007	15.13	15.25	15.09	15.25
543	NYSE	NSP	Fri, Oct 5, 2007	15.18	15.61	15.18	15.21
542	NYSE	NSP	Thu, Oct 4, 2007	15.09	15.29	14.67	15.28
541	NYSE	NSP	Wed, Oct 3, 2007	14.88	14.90	14.78	14.86
540	NYSE	NSP	Tue, Oct 2, 2007	14.95	15.16	14.92	15.07
539	NYSE	NSP	Mon, Oct 1, 2007	15.38	15.57	14.97	15.07
538	NYSE	NSP	Fri, Sep 28, 2007	15.53	15.90	15.32	15.50
537	NYSE	NSP	Thu, Sep 27, 2007	16.20	16.65	15.68	15.80
536	NYSE	NSP	Wed, Sep 26, 2007	16.17	16.19	16.01	16.06
535	NYSE	NSP	Tue, Sep 25, 2007	16.30	16.63	16.20	16.34
534	NYSE	NSP	Mon, Sep 24, 2007	16.36	16.61	15.61	16.51
533	NYSE	NSP	Fri, Sep 21, 2007	16.29	16.47	16.11	16.21
532	NYSE	NSP	Thu, Sep 20, 2007	16.27	16.75	16.27	16.39
531	NYSE	NSP	Wed, Sep 19, 2007	16.87	16.97	16.27	16.27
530	NYSE	NSP	Tue, Sep 18, 2007	16.54	16.95	16.54	16.76
529	NYSE	NSP	Mon, Sep 17, 2007	16.90	17.13	16.36	16.40
528	NYSE	NSP	Fri, Sep 14, 2007	17.02	17.05	16.50	16.95
527	NYSE	NSP	Thu, Sep 13, 2007	16.61	17.16	16.59	17.00
526	NYSE	NSP	Wed, Sep 12, 2007	16.68	16.75	16.25	16.50
525	NYSE	NSP	Tue, Sep 11, 2007	16.30	16.79	16.30	16.79
524	NYSE	NSP	Mon, Sep 10, 2007	16.80	16.84	16.16	16.38
523	NYSE	NSP	Fri, Sep 7, 2007	16.38	16.92	16.01	16.66
522	NYSE	NSP	Thu, Sep 6, 2007	16.63	16.94	16.24	16.62
521	NYSE	NSP	Wed, Sep 5, 2007	16.59	16.76	16.49	16.68
520	NYSE	NSP	Tue, Sep 4, 2007	16.25	17.08	16.25	16.91
519	NYSE	NSP	Fri, Aug 31, 2007	16.35	16.84	16.24	16.53
518	NYSE	NSP	Thu, Aug 30, 2007	16.13	16.30	15.53	16.03
517	NYSE	NSP	Wed, Aug 29, 2007	15.85	16.02	15.70	15.91
516	NYSE	NSP	Tue, Aug 28, 2007	15.92	15.92	15.49	15.65
515	NYSE	NSP	Mon, Aug 27, 2007	15.85	16.66	15.54	16.15
514	NYSE	NSP	Fri, Aug 24, 2007	15.84	16.07	15.50	16.04
513	NYSE	NSP	Thu, Aug 23, 2007	15.29	16.15	15.29	15.71
512	NYSE	NSP	Wed, Aug 22, 2007	14.38	15.61	13.94	15.40
511	NYSE	NSP	Tue, Aug 21, 2007	14.46	14.61	14.31	14.37
510	NYSE	NSP	Mon, Aug 20, 2007	14.98	14.98	14.25	14.56
509	NYSE	NSP	Fri, Aug 17, 2007	14.08	15.26	12.25	14.50
508	NYSE	NSP	Thu, Aug 16, 2007	14.58	14.58	13.46	13.85
507	NYSE	NSP	Wed, Aug 15, 2007	15.36	15.51	14.71	14.80
506	NYSE	NSP	Tue, Aug 14, 2007	16.38	16.38	15.32	15.41
505	NYSE	NSP	Mon, Aug 13, 2007	15.38	16.04	15.22	15.98
504	NYSE	NSP	Fri, Aug 10, 2007	15.50	15.87	14.72	15.52
503	NYSE	NSP	Thu, Aug 9, 2007	16.03	16.78	15.55	15.70
502	NYSE	NSP	Wed, Aug 8, 2007	15.80	16.74	15.80	15.83
501	NYSE	NSP	Tue, Aug 7, 2007	15.00	16.16	14.81	15.74
500	NYSE	NSP	Mon, Aug 6, 2007	15.03	15.37	14.13	15.08
499	NYSE	NSP	Fri, Aug 3, 2007	17.01	17.15	16.50	16.70
498	NYSE	NSP	Thu, Aug 2, 2007	17.50	17.50	16.21	16.85
497	NYSE	NSP	Wed, Aug 1, 2007	18.95	18.95	17.56	17.68
496	NYSE	NSP	Tue, Jul 31, 2007	18.46	19.00	18.46	18.64
495	NYSE	NSP	Mon, Jul 30, 2007	18.03	18.77	18.03	18.58
494	NYSE	NSP	Fri, Jul 27, 2007	18.33	18.73	18.33	18.68
493	NYSE	NSP	Thu, Jul 26, 2007	18.25	18.73	17.55	18.53
492	NYSE	NSP	Wed, Jul 25, 2007	19.10	19.44	18.26	18.73
491	NYSE	NSP	Tue, Jul 24, 2007	19.54	19.78	19.00	19.23
490	NYSE	NSP	Mon, Jul 23, 2007	19.48	19.58	19.33	19.58
489	NYSE	NSP	Fri, Jul 20, 2007	19.57	19.62	19.19	19.58
488	NYSE	NSP	Thu, Jul 19, 2007	19.75	19.89	19.39	19.57
487	NYSE	NSP	Wed, Jul 18, 2007	20.12	20.17	19.79	19.93
486	NYSE	NSP	Tue, Jul 17, 2007	20.12	20.43	20.12	20.27
485	NYSE	NSP	Mon, Jul 16, 2007	20.42	20.50	20.28	20.33
484	NYSE	NSP	Fri, Jul 13, 2007	20.16	20.59	20.16	20.38
483	NYSE	NSP	Thu, Jul 12, 2007	20.28	20.30	20.24	20.24
482	NYSE	NSP	Wed, Jul 11, 2007	20.45	20.45	19.89	20.17
481	NYSE	NSP	Tue, Jul 10, 2007	20.44	20.44	19.62	20.36
480	NYSE	NSP	Mon, Jul 9, 2007	19.90	20.78	19.90	20.32
479	NYSE	NSP	Fri, Jul 6, 2007	20.10	20.48	19.83	19.87
478	NYSE	NSP	Thu, Jul 5, 2007	20.10	20.14	19.55	19.91
477	NYSE	NSP	Tue, Jul 3, 2007	19.28	19.55	19.28	19.47
476	NYSE	NSP	Mon, Jul 2, 2007	19.05	19.05	18.81	19.00
475	NYSE	NSP	Fri, Jun 29, 2007	18.74	18.93	18.61	18.78
474	NYSE	NSP	Thu, Jun 28, 2007	18.61	19.00	18.58	18.90
473	NYSE	NSP	Wed, Jun 27, 2007	18.30	18.57	18.30	18.43
472	NYSE	NSP	Tue, Jun 26, 2007	18.25	18.39	18.05	18.26
471	NYSE	NSP	Mon, Jun 25, 2007	18.25	18.42	18.22	18.23
470	NYSE	NSP	Fri, Jun 22, 2007	18.39	19.51	18.30	18.30
469	NYSE	NSP	Thu, Jun 21, 2007	18.62	18.79	18.43	18.43
468	NYSE	NSP	Wed, Jun 20, 2007	18.41	18.69	18.41	18.45
467	NYSE	NSP	Tue, Jun 19, 2007	18.37	18.48	18.31	18.34
466	NYSE	NSP	Mon, Jun 18, 2007	18.73	18.73	18.44	18.51
465	NYSE	NSP	Fri, Jun 15, 2007	18.43	18.72	18.38	18.62
464	NYSE	NSP	Thu, Jun 14, 2007	18.32	18.61	18.29	18.43
463	NYSE	NSP	Wed, Jun 13, 2007	18.09	18.51	18.00	18.50
462	NYSE	NSP	Tue, Jun 12, 2007	17.81	18.05	17.81	17.98
461	NYSE	NSP	Mon, Jun 11, 2007	17.86	18.28	17.80	18.00
460	NYSE	NSP	Fri, Jun 8, 2007	17.55	17.77	17.39	17.62
459	NYSE	NSP	Thu, Jun 7, 2007	17.97	18.08	17.65	17.65
458	NYSE	NSP	Wed, Jun 6, 2007	18.13	18.23	18.01	18.02
457	NYSE	NSP	Tue, Jun 5, 2007	18.17	18.23	17.96	18.14
456	NYSE	NSP	Mon, Jun 4, 2007	18.28	18.50	18.24	18.27
455	NYSE	NSP	Fri, Jun 1, 2007	18.14	18.30	18.14	18.25
454	NYSE	NSP	Thu, May 31, 2007	18.00	18.15	17.95	18.08
453	NYSE	NSP	Wed, May 30, 2007	18.00	18.00	17.71	17.96
452	NYSE	NSP	Tue, May 29, 2007	17.25	17.76	17.20	17.75
451	NYSE	NSP	Fri, May 25, 2007	17.36	17.45	17.27	17.34
450	NYSE	NSP	Thu, May 24, 2007	17.68	17.68	17.15	17.52
449	NYSE	NSP	Wed, May 23, 2007	17.93	17.93	17.70	17.70
448	NYSE	NSP	Tue, May 22, 2007	17.82	18.07	17.82	17.97
447	NYSE	NSP	Mon, May 21, 2007	17.85	18.03	17.80	17.94
446	NYSE	NSP	Fri, May 18, 2007	17.75	17.75	17.61	17.66
445	NYSE	NSP	Thu, May 17, 2007	17.46	17.90	17.46	17.74
444	NYSE	NSP	Wed, May 16, 2007	17.75	17.88	17.50	17.66
443	NYSE	NSP	Tue, May 15, 2007	17.75	17.97	17.61	17.72
442	NYSE	NSP	Mon, May 14, 2007	17.51	17.69	17.47	17.63
441	NYSE	NSP	Fri, May 11, 2007	17.49	17.93	17.39	17.45
440	NYSE	NSP	Thu, May 10, 2007	17.28	17.70	17.28	17.36
439	NYSE	NSP	Wed, May 9, 2007	17.27	17.32	17.10	17.20
438	NYSE	NSP	Tue, May 8, 2007	16.50	17.30	16.50	17.15
437	NYSE	NSP	Mon, May 7, 2007	16.73	17.00	16.66	16.79
436	NYSE	NSP	Fri, May 4, 2007	17.48	17.48	15.13	16.87
435	NYSE	NSP	Thu, May 3, 2007	17.12	17.37	16.75	17.21
434	NYSE	NSP	Wed, May 2, 2007	17.26	17.63	16.93	17.38
433	NYSE	NSP	Tue, May 1, 2007	17.40	17.75	17.16	17.51
432	NYSE	NSP	Mon, Apr 30, 2007	17.88	18.60	17.64	17.64
431	NYSE	NSP	Fri, Apr 27, 2007	17.74	17.98	17.67	17.75
430	NYSE	NSP	Thu, Apr 26, 2007	17.86	18.03	17.64	17.92
429	NYSE	NSP	Wed, Apr 25, 2007	17.59	17.80	17.59	17.74
428	NYSE	NSP	Tue, Apr 24, 2007	17.24	17.65	17.24	17.50
427	NYSE	NSP	Mon, Apr 23, 2007	17.45	17.62	16.94	17.37
426	NYSE	NSP	Fri, Apr 20, 2007	17.47	17.60	17.32	17.32
425	NYSE	NSP	Thu, Apr 19, 2007	17.29	17.37	17.25	17.34
424	NYSE	NSP	Wed, Apr 18, 2007	34.56	35.00	34.32	35.00
423	NYSE	NSP	Tue, Apr 17, 2007	35.50	35.51	34.37	34.68
422	NYSE	NSP	Mon, Apr 16, 2007	34.78	35.11	34.46	34.95
421	NYSE	NSP	Fri, Apr 13, 2007	34.95	35.22	34.95	35.03
420	NYSE	NSP	Thu, Apr 12, 2007	35.18	35.47	34.68	34.68
419	NYSE	NSP	Wed, Apr 11, 2007	34.65	35.37	34.65	34.92
418	NYSE	NSP	Tue, Apr 10, 2007	34.88	34.88	34.62	34.62
417	NYSE	NSP	Mon, Apr 9, 2007	34.91	35.39	34.88	34.88
416	NYSE	NSP	Thu, Apr 5, 2007	35.30	35.30	34.83	34.83
415	NYSE	NSP	Wed, Apr 4, 2007	34.20	35.36	34.20	35.29
414	NYSE	NSP	Tue, Apr 3, 2007	33.87	34.47	33.87	34.19
413	NYSE	NSP	Mon, Apr 2, 2007	33.84	34.06	33.65	33.99
412	NYSE	NSP	Fri, Mar 30, 2007	33.30	33.66	33.30	33.56
411	NYSE	NSP	Thu, Mar 29, 2007	33.17	33.54	33.17	33.30
410	NYSE	NSP	Wed, Mar 28, 2007	33.46	33.48	32.76	33.23
409	NYSE	NSP	Tue, Mar 27, 2007	32.86	33.30	32.86	33.19
408	NYSE	NSP	Mon, Mar 26, 2007	33.28	33.34	32.96	32.96
407	NYSE	NSP	Fri, Mar 23, 2007	32.94	33.50	32.91	33.18
406	NYSE	NSP	Thu, Mar 22, 2007	32.77	33.02	32.52	32.94
405	NYSE	NSP	Wed, Mar 21, 2007	32.49	32.93	32.25	32.57
404	NYSE	NSP	Tue, Mar 20, 2007	32.39	32.77	32.00	32.29
403	NYSE	NSP	Mon, Mar 19, 2007	31.50	32.60	31.39	32.40
402	NYSE	NSP	Fri, Mar 16, 2007	31.03	31.72	31.03	31.47
401	NYSE	NSP	Thu, Mar 15, 2007	31.40	31.73	31.16	31.16
400	NYSE	NSP	Wed, Mar 14, 2007	31.40	31.44	31.28	31.43
399	NYSE	NSP	Tue, Mar 13, 2007	31.57	31.57	31.30	31.39
398	NYSE	NSP	Mon, Mar 12, 2007	31.40	31.70	31.28	31.56
397	NYSE	NSP	Fri, Mar 9, 2007	31.42	31.42	31.40	31.40
396	NYSE	NSP	Thu, Mar 8, 2007	32.03	32.40	31.08	31.32
395	NYSE	NSP	Wed, Mar 7, 2007	32.02	32.28	32.02	32.03
394	NYSE	NSP	Tue, Mar 6, 2007	30.75	31.94	30.75	31.78
393	NYSE	NSP	Mon, Mar 5, 2007	31.62	31.62	30.81	30.85
392	NYSE	NSP	Fri, Mar 2, 2007	31.62	31.83	31.50	31.62
391	NYSE	NSP	Thu, Mar 1, 2007	31.38	31.75	31.25	31.62
390	NYSE	NSP	Wed, Feb 28, 2007	31.50	31.50	31.13	31.50
389	NYSE	NSP	Tue, Feb 27, 2007	31.70	31.82	31.33	31.45
388	NYSE	NSP	Mon, Feb 26, 2007	31.70	31.91	31.50	31.71
387	NYSE	NSP	Fri, Feb 23, 2007	31.47	31.75	31.47	31.75
386	NYSE	NSP	Thu, Feb 22, 2007	30.95	31.49	30.90	31.37
385	NYSE	NSP	Wed, Feb 21, 2007	30.95	31.11	30.89	31.08
384	NYSE	NSP	Tue, Feb 20, 2007	31.10	31.10	30.85	30.88
383	NYSE	NSP	Fri, Feb 16, 2007	30.90	31.10	30.87	31.01
382	NYSE	NSP	Thu, Feb 15, 2007	30.80	31.13	30.80	31.03
381	NYSE	NSP	Wed, Feb 14, 2007	30.71	31.05	30.71	30.75
380	NYSE	NSP	Tue, Feb 13, 2007	30.58	30.95	30.37	30.39
379	NYSE	NSP	Mon, Feb 12, 2007	30.78	30.83	30.54	30.58
378	NYSE	NSP	Fri, Feb 9, 2007	30.48	30.80	30.48	30.71
377	NYSE	NSP	Thu, Feb 8, 2007	30.80	30.80	30.56	30.56
376	NYSE	NSP	Wed, Feb 7, 2007	30.45	31.00	30.45	30.80
375	NYSE	NSP	Tue, Feb 6, 2007	30.22	30.69	30.15	30.38
374	NYSE	NSP	Mon, Feb 5, 2007	30.23	30.45	29.95	30.17
373	NYSE	NSP	Fri, Feb 2, 2007	30.30	30.35	29.95	30.23
372	NYSE	NSP	Thu, Feb 1, 2007	30.01	30.48	30.01	30.15
371	NYSE	NSP	Wed, Jan 31, 2007	29.88	30.13	29.88	30.03
370	NYSE	NSP	Tue, Jan 30, 2007	29.74	30.00	29.60	29.90
369	NYSE	NSP	Mon, Jan 29, 2007	30.09	30.45	30.09	30.30
368	NYSE	NSP	Fri, Jan 26, 2007	30.07	30.50	29.93	30.22
367	NYSE	NSP	Thu, Jan 25, 2007	30.20	30.45	29.89	30.08
366	NYSE	NSP	Wed, Jan 24, 2007	30.10	30.38	30.05	30.20
365	NYSE	NSP	Tue, Jan 23, 2007	29.95	30.49	29.68	30.08
364	NYSE	NSP	Mon, Jan 22, 2007	29.63	29.96	29.63	29.83
363	NYSE	NSP	Fri, Jan 19, 2007	29.20	29.75	29.20	29.63
362	NYSE	NSP	Thu, Jan 18, 2007	29.18	29.40	28.55	29.20
361	NYSE	NSP	Wed, Jan 17, 2007	29.38	29.90	29.38	29.38
360	NYSE	NSP	Tue, Jan 16, 2007	29.50	29.95	29.21	29.50
359	NYSE	NSP	Fri, Jan 12, 2007	29.50	29.50	29.43	29.44
358	NYSE	NSP	Thu, Jan 11, 2007	29.36	29.59	29.30	29.55
357	NYSE	NSP	Wed, Jan 10, 2007	28.99	29.35	28.90	29.27
356	NYSE	NSP	Tue, Jan 9, 2007	29.00	29.13	28.75	29.11
355	NYSE	NSP	Mon, Jan 8, 2007	28.63	28.94	28.55	28.88
354	NYSE	NSP	Fri, Jan 5, 2007	28.63	28.63	28.25	28.47
353	NYSE	NSP	Thu, Jan 4, 2007	28.25	28.62	28.25	28.50
352	NYSE	NSP	Wed, Jan 3, 2007	28.90	29.53	28.14	28.30
351	NYSE	NSP	Fri, Dec 29, 2006	28.63	29.24	28.51	28.77
350	NYSE	NSP	Thu, Dec 28, 2006	29.25	29.38	28.75	28.87
349	NYSE	NSP	Wed, Dec 27, 2006	29.25	29.41	29.12	29.13
348	NYSE	NSP	Tue, Dec 26, 2006	28.88	29.38	28.79	29.12
347	NYSE	NSP	Fri, Dec 22, 2006	29.05	29.34	28.77	29.00
346	NYSE	NSP	Thu, Dec 21, 2006	28.96	29.20	28.84	29.00
345	NYSE	NSP	Wed, Dec 20, 2006	29.25	29.45	28.83	28.83
344	NYSE	NSP	Tue, Dec 19, 2006	28.95	29.38	28.90	29.38
343	NYSE	NSP	Mon, Dec 18, 2006	28.03	29.12	28.03	28.93
342	NYSE	NSP	Fri, Dec 15, 2006	26.88	28.45	26.88	28.00
341	NYSE	NSP	Thu, Dec 14, 2006	26.70	27.23	26.46	26.49
340	NYSE	NSP	Wed, Dec 13, 2006	27.07	27.28	26.64	26.75
339	NYSE	NSP	Tue, Dec 12, 2006	27.30	27.30	26.68	27.24
338	NYSE	NSP	Mon, Dec 11, 2006	27.35	27.55	27.25	27.40
337	NYSE	NSP	Fri, Dec 8, 2006	27.45	27.45	27.10	27.13
336	NYSE	NSP	Thu, Dec 7, 2006	27.37	27.88	27.20	27.48
335	NYSE	NSP	Wed, Dec 6, 2006	26.91	27.25	26.91	27.23
334	NYSE	NSP	Tue, Dec 5, 2006	26.03	26.78	26.03	26.78
333	NYSE	NSP	Mon, Dec 4, 2006	25.98	26.06	25.75	26.06
332	NYSE	NSP	Fri, Dec 1, 2006	26.14	26.14	25.95	26.02
331	NYSE	NSP	Thu, Nov 30, 2006	25.98	26.12	25.98	26.10
330	NYSE	NSP	Wed, Nov 29, 2006	25.74	26.11	25.74	26.11
329	NYSE	NSP	Tue, Nov 28, 2006	25.73	25.85	25.60	25.84
328	NYSE	NSP	Mon, Nov 27, 2006	25.73	25.90	25.63	25.63
327	NYSE	NSP	Fri, Nov 24, 2006	25.68	25.71	25.53	25.53
326	NYSE	NSP	Wed, Nov 22, 2006	26.00	26.00	25.59	25.62
325	NYSE	NSP	Tue, Nov 21, 2006	26.13	26.13	25.92	25.96
324	NYSE	NSP	Mon, Nov 20, 2006	25.91	26.11	25.55	26.01
323	NYSE	NSP	Fri, Nov 17, 2006	26.04	26.10	25.75	26.04
322	NYSE	NSP	Thu, Nov 16, 2006	26.04	26.15	25.92	25.92
321	NYSE	NSP	Wed, Nov 15, 2006	25.73	25.94	25.45	25.94
320	NYSE	NSP	Tue, Nov 14, 2006	25.68	25.88	25.63	25.69
319	NYSE	NSP	Mon, Nov 13, 2006	26.25	26.25	25.53	25.80
318	NYSE	NSP	Fri, Nov 10, 2006	26.23	26.26	26.05	26.25
317	NYSE	NSP	Thu, Nov 9, 2006	26.00	26.20	25.87	26.18
316	NYSE	NSP	Wed, Nov 8, 2006	26.13	26.23	25.88	25.89
315	NYSE	NSP	Tue, Nov 7, 2006	25.93	26.13	25.83	26.06
314	NYSE	NSP	Mon, Nov 6, 2006	25.63	26.00	25.63	25.94
313	NYSE	NSP	Fri, Nov 3, 2006	25.52	25.74	25.50	25.50
312	NYSE	NSP	Thu, Nov 2, 2006	25.63	26.38	25.38	25.50
311	NYSE	NSP	Wed, Nov 1, 2006	25.55	25.73	25.25	25.25
310	NYSE	NSP	Tue, Oct 31, 2006	25.55	25.68	25.06	25.59
309	NYSE	NSP	Mon, Oct 30, 2006	26.38	26.38	25.63	25.85
308	NYSE	NSP	Fri, Oct 27, 2006	26.63	26.98	26.63	26.88
307	NYSE	NSP	Thu, Oct 26, 2006	26.43	26.63	26.43	26.63
306	NYSE	NSP	Wed, Oct 25, 2006	26.15	26.65	25.85	26.48
305	NYSE	NSP	Tue, Oct 24, 2006	26.12	26.50	26.12	26.35
304	NYSE	NSP	Mon, Oct 23, 2006	25.97	26.16	25.85	26.12
303	NYSE	NSP	Fri, Oct 20, 2006	25.70	26.03	25.35	25.97
302	NYSE	NSP	Thu, Oct 19, 2006	25.50	25.96	25.50	25.70
301	NYSE	NSP	Wed, Oct 18, 2006	25.50	25.63	24.98	25.30
300	NYSE	NSP	Tue, Oct 17, 2006	25.13	25.38	24.85	25.36
299	NYSE	NSP	Mon, Oct 16, 2006	25.20	25.46	24.77	25.31
298	NYSE	NSP	Fri, Oct 13, 2006	24.98	25.06	24.98	25.01
297	NYSE	NSP	Thu, Oct 12, 2006	24.74	25.05	24.74	25.00
296	NYSE	NSP	Wed, Oct 11, 2006	25.05	25.12	24.64	24.64
295	NYSE	NSP	Tue, Oct 10, 2006	25.25	25.25	25.05	25.13
294	NYSE	NSP	Mon, Oct 9, 2006	25.13	25.40	25.10	25.25
293	NYSE	NSP	Fri, Oct 6, 2006	24.88	25.13	24.80	25.10
292	NYSE	NSP	Thu, Oct 5, 2006	24.36	24.88	24.35	24.83
291	NYSE	NSP	Wed, Oct 4, 2006	24.51	24.55	24.20	24.29
290	NYSE	NSP	Tue, Oct 3, 2006	24.50	24.73	24.43	24.45
289	NYSE	NSP	Mon, Oct 2, 2006	25.07	25.07	24.88	24.88
288	NYSE	NSP	Fri, Sep 29, 2006	24.74	25.10	24.74	25.10
287	NYSE	NSP	Thu, Sep 28, 2006	24.33	24.66	24.30	24.65
286	NYSE	NSP	Wed, Sep 27, 2006	24.24	24.48	24.20	24.39
285	NYSE	NSP	Tue, Sep 26, 2006	23.98	24.26	23.90	24.26
284	NYSE	NSP	Mon, Sep 25, 2006	24.19	24.19	23.78	24.10
283	NYSE	NSP	Fri, Sep 22, 2006	24.53	24.63	24.03	24.25
282	NYSE	NSP	Thu, Sep 21, 2006	24.13	24.55	24.00	24.45
281	NYSE	NSP	Wed, Sep 20, 2006	24.75	24.75	24.10	24.13
280	NYSE	NSP	Tue, Sep 19, 2006	25.45	25.45	24.26	24.75
279	NYSE	NSP	Mon, Sep 18, 2006	26.38	26.38	25.40	25.41
278	NYSE	NSP	Fri, Sep 15, 2006	26.88	26.88	26.15	26.48
277	NYSE	NSP	Thu, Sep 14, 2006	26.80	27.22	26.80	26.96
276	NYSE	NSP	Wed, Sep 13, 2006	26.75	27.02	26.60	26.88
275	NYSE	NSP	Tue, Sep 12, 2006	26.88	26.88	26.65	26.85
274	NYSE	NSP	Mon, Sep 11, 2006	26.93	26.93	26.75	26.88
273	NYSE	NSP	Fri, Sep 8, 2006	27.50	27.50	26.80	27.08
272	NYSE	NSP	Thu, Sep 7, 2006	27.75	27.75	27.47	27.47
271	NYSE	NSP	Wed, Sep 6, 2006	28.10	28.10	27.75	27.83
270	NYSE	NSP	Tue, Sep 5, 2006	28.00	28.38	27.98	28.11
269	NYSE	NSP	Fri, Sep 1, 2006	27.93	28.00	27.91	28.00
268	NYSE	NSP	Thu, Aug 31, 2006	27.88	28.07	27.78	28.00
267	NYSE	NSP	Wed, Aug 30, 2006	28.00	28.03	27.75	27.95
266	NYSE	NSP	Tue, Aug 29, 2006	27.90	28.05	27.70	28.05
265	NYSE	NSP	Mon, Aug 28, 2006	27.89	28.03	27.60	28.02
264	NYSE	NSP	Fri, Aug 25, 2006	27.55	28.00	27.55	27.95
263	NYSE	NSP	Thu, Aug 24, 2006	27.35	27.75	27.35	27.55
262	NYSE	NSP	Wed, Aug 23, 2006	27.00	27.33	27.00	27.25
261	NYSE	NSP	Tue, Aug 22, 2006	26.63	27.00	26.63	27.00
260	NYSE	NSP	Mon, Aug 21, 2006	26.63	26.69	26.55	26.69
259	NYSE	NSP	Fri, Aug 18, 2006	26.57	26.58	26.45	26.48
258	NYSE	NSP	Thu, Aug 17, 2006	26.53	26.65	26.45	26.58
257	NYSE	NSP	Wed, Aug 16, 2006	26.50	26.87	26.50	26.63
256	NYSE	NSP	Tue, Aug 15, 2006	25.83	26.50	25.83	26.50
255	NYSE	NSP	Mon, Aug 14, 2006	26.35	26.37	25.64	25.74
254	NYSE	NSP	Fri, Aug 11, 2006	26.38	26.62	26.25	26.25
253	NYSE	NSP	Thu, Aug 10, 2006	26.60	26.60	26.15	26.30
252	NYSE	NSP	Wed, Aug 9, 2006	26.63	26.75	26.50	26.60
251	NYSE	NSP	Tue, Aug 8, 2006	26.60	26.74	26.50	26.53
250	NYSE	NSP	Mon, Aug 7, 2006	26.62	26.70	26.50	26.55
249	NYSE	NSP	Fri, Aug 4, 2006	26.63	26.70	26.47	26.63
248	NYSE	NSP	Thu, Aug 3, 2006	26.27	26.60	26.08	26.50
247	NYSE	NSP	Wed, Aug 2, 2006	26.06	26.38	26.06	26.28
246	NYSE	NSP	Tue, Aug 1, 2006	25.93	26.05	25.78	26.05
245	NYSE	NSP	Mon, Jul 31, 2006	25.88	25.93	25.65	25.90
244	NYSE	NSP	Fri, Jul 28, 2006	26.00	26.00	25.88	25.91
243	NYSE	NSP	Thu, Jul 27, 2006	26.28	26.53	26.26	26.38
242	NYSE	NSP	Wed, Jul 26, 2006	25.94	26.35	25.78	26.23
241	NYSE	NSP	Tue, Jul 25, 2006	25.40	26.45	25.40	26.06
240	NYSE	NSP	Mon, Jul 24, 2006	25.37	25.50	25.32	25.44
239	NYSE	NSP	Fri, Jul 21, 2006	25.33	25.33	25.25	25.28
238	NYSE	NSP	Thu, Jul 20, 2006	25.30	25.49	25.28	25.40
237	NYSE	NSP	Wed, Jul 19, 2006	25.13	25.23	25.08	25.19
236	NYSE	NSP	Tue, Jul 18, 2006	25.15	25.20	25.13	25.13
235	NYSE	NSP	Mon, Jul 17, 2006	25.28	25.29	25.16	25.18
234	NYSE	NSP	Fri, Jul 14, 2006	25.53	25.53	25.15	25.16
233	NYSE	NSP	Thu, Jul 13, 2006	25.77	25.77	25.25	25.55
232	NYSE	NSP	Wed, Jul 12, 2006	25.60	25.74	25.49	25.74
231	NYSE	NSP	Tue, Jul 11, 2006	25.53	25.63	25.50	25.63
230	NYSE	NSP	Mon, Jul 10, 2006	25.50	25.68	25.45	25.58
229	NYSE	NSP	Fri, Jul 7, 2006	25.59	25.59	25.35	25.48
228	NYSE	NSP	Thu, Jul 6, 2006	25.43	25.65	25.26	25.59
227	NYSE	NSP	Wed, Jul 5, 2006	25.45	25.52	25.18	25.40
226	NYSE	NSP	Mon, Jul 3, 2006	25.52	25.62	25.45	25.53
225	NYSE	NSP	Fri, Jun 30, 2006	25.28	25.48	25.15	25.47
224	NYSE	NSP	Thu, Jun 29, 2006	25.11	25.45	25.11	25.33
223	NYSE	NSP	Wed, Jun 28, 2006	25.27	25.40	25.20	25.24
222	NYSE	NSP	Tue, Jun 27, 2006	25.08	25.36	25.02	25.30
221	NYSE	NSP	Mon, Jun 26, 2006	24.75	25.15	24.75	25.13
220	NYSE	NSP	Fri, Jun 23, 2006	25.20	25.43	24.88	24.88
219	NYSE	NSP	Thu, Jun 22, 2006	24.98	25.25	24.75	25.04
218	NYSE	NSP	Wed, Jun 21, 2006	24.80	25.13	24.80	24.98
217	NYSE	NSP	Tue, Jun 20, 2006	24.88	25.16	24.58	24.70
216	NYSE	NSP	Mon, Jun 19, 2006	24.83	24.99	24.65	24.80
215	NYSE	NSP	Fri, Jun 16, 2006	25.00	25.07	24.70	24.70
214	NYSE	NSP	Thu, Jun 15, 2006	24.78	24.87	24.56	24.78
213	NYSE	NSP	Wed, Jun 14, 2006	24.55	24.87	24.40	24.65
212	NYSE	NSP	Tue, Jun 13, 2006	24.85	25.13	24.54	24.63
211	NYSE	NSP	Mon, Jun 12, 2006	25.35	25.35	24.90	24.95
210	NYSE	NSP	Fri, Jun 9, 2006	25.88	25.90	25.35	25.40
209	NYSE	NSP	Thu, Jun 8, 2006	25.80	25.90	25.13	25.81
208	NYSE	NSP	Wed, Jun 7, 2006	25.93	26.04	25.80	25.85
207	NYSE	NSP	Tue, Jun 6, 2006	26.17	26.26	25.82	25.90
206	NYSE	NSP	Mon, Jun 5, 2006	26.90	27.00	26.25	26.37
205	NYSE	NSP	Fri, Jun 2, 2006	26.93	27.03	26.80	26.88
204	NYSE	NSP	Thu, Jun 1, 2006	26.30	26.83	26.13	26.83
203	NYSE	NSP	Wed, May 31, 2006	26.08	26.62	26.00	26.28
202	NYSE	NSP	Tue, May 30, 2006	25.72	26.15	25.63	26.03
201	NYSE	NSP	Fri, May 26, 2006	25.62	25.77	25.58	25.66
200	NYSE	NSP	Thu, May 25, 2006	25.18	25.75	25.18	25.53
199	NYSE	NSP	Wed, May 24, 2006	25.23	25.50	25.10	25.18
198	NYSE	NSP	Tue, May 23, 2006	25.31	25.49	25.28	25.28
197	NYSE	NSP	Mon, May 22, 2006	25.48	25.48	25.08	25.21
196	NYSE	NSP	Fri, May 19, 2006	25.90	25.90	25.01	25.48
195	NYSE	NSP	Thu, May 18, 2006	25.72	25.85	25.72	25.85
194	NYSE	NSP	Wed, May 17, 2006	25.73	25.90	25.59	25.78
193	NYSE	NSP	Tue, May 16, 2006	25.58	26.03	25.58	25.98
192	NYSE	NSP	Mon, May 15, 2006	25.90	25.90	25.51	25.53
191	NYSE	NSP	Fri, May 12, 2006	26.80	26.80	25.94	26.01
190	NYSE	NSP	Thu, May 11, 2006	27.58	27.58	26.83	26.89
189	NYSE	NSP	Wed, May 10, 2006	27.68	27.68	27.24	27.48
188	NYSE	NSP	Tue, May 9, 2006	27.68	27.94	27.67	27.75
187	NYSE	NSP	Mon, May 8, 2006	28.03	28.03	27.58	27.73
186	NYSE	NSP	Fri, May 5, 2006	28.15	28.20	27.89	28.15
185	NYSE	NSP	Thu, May 4, 2006	27.61	28.18	27.45	28.09
184	NYSE	NSP	Wed, May 3, 2006	27.95	28.15	27.56	27.65
183	NYSE	NSP	Tue, May 2, 2006	27.38	27.63	27.31	27.63
182	NYSE	NSP	Mon, May 1, 2006	27.05	27.55	27.05	27.41
181	NYSE	NSP	Fri, Apr 28, 2006	27.00	27.04	26.63	27.00
180	NYSE	NSP	Thu, Apr 27, 2006	26.93	27.38	26.46	26.98
179	NYSE	NSP	Wed, Apr 26, 2006	27.25	27.70	27.25	27.43
178	NYSE	NSP	Tue, Apr 25, 2006	27.30	27.68	27.18	27.30
177	NYSE	NSP	Mon, Apr 24, 2006	26.68	27.45	26.68	27.15
176	NYSE	NSP	Fri, Apr 21, 2006	26.20	26.63	26.20	26.59
175	NYSE	NSP	Thu, Apr 20, 2006	26.15	26.25	26.12	26.15
174	NYSE	NSP	Wed, Apr 19, 2006	25.80	26.35	25.80	26.25
173	NYSE	NSP	Tue, Apr 18, 2006	25.40	25.70	25.40	25.70
172	NYSE	NSP	Mon, Apr 17, 2006	25.45	25.50	25.39	25.40
171	NYSE	NSP	Thu, Apr 13, 2006	25.30	25.38	25.25	25.38
170	NYSE	NSP	Wed, Apr 12, 2006	25.20	25.31	25.15	25.30
169	NYSE	NSP	Tue, Apr 11, 2006	25.25	25.41	25.16	25.20
168	NYSE	NSP	Mon, Apr 10, 2006	25.07	25.25	25.06	25.25
167	NYSE	NSP	Fri, Apr 7, 2006	25.13	25.30	25.07	25.10
166	NYSE	NSP	Thu, Apr 6, 2006	25.08	25.25	25.08	25.17
165	NYSE	NSP	Wed, Apr 5, 2006	25.13	25.30	25.07	25.22
164	NYSE	NSP	Tue, Apr 4, 2006	25.40	25.40	25.18	25.20
163	NYSE	NSP	Mon, Apr 3, 2006	25.40	25.50	25.40	25.43
162	NYSE	NSP	Fri, Mar 31, 2006	25.23	25.35	25.08	25.35
161	NYSE	NSP	Thu, Mar 30, 2006	25.20	25.28	25.18	25.28
160	NYSE	NSP	Wed, Mar 29, 2006	25.43	25.48	25.16	25.20
159	NYSE	NSP	Tue, Mar 28, 2006	25.40	25.40	25.35	25.40
158	NYSE	NSP	Mon, Mar 27, 2006	25.50	25.50	25.38	25.43
157	NYSE	NSP	Fri, Mar 24, 2006	25.50	25.50	25.40	25.49
156	NYSE	NSP	Thu, Mar 23, 2006	25.35	25.51	25.35	25.50
155	NYSE	NSP	Wed, Mar 22, 2006	25.33	25.43	25.27	25.30
154	NYSE	NSP	Tue, Mar 21, 2006	25.23	25.40	25.18	25.40
153	NYSE	NSP	Mon, Mar 20, 2006	25.38	25.45	25.20	25.33
152	NYSE	NSP	Fri, Mar 17, 2006	25.20	25.38	25.20	25.38
151	NYSE	NSP	Thu, Mar 16, 2006	25.29	25.33	25.23	25.23
150	NYSE	NSP	Wed, Mar 15, 2006	25.27	25.40	25.25	25.34
149	NYSE	NSP	Tue, Mar 14, 2006	25.30	25.35	25.18	25.27
148	NYSE	NSP	Mon, Mar 13, 2006	25.20	25.48	25.20	25.38
147	NYSE	NSP	Fri, Mar 10, 2006	25.28	25.50	25.28	25.45
146	NYSE	NSP	Thu, Mar 9, 2006	25.30	25.36	25.23	25.33
145	NYSE	NSP	Wed, Mar 8, 2006	25.65	25.65	25.26	25.35
144	NYSE	NSP	Tue, Mar 7, 2006	25.90	25.90	25.36	25.60
143	NYSE	NSP	Mon, Mar 6, 2006	26.15	26.18	25.80	25.97
142	NYSE	NSP	Fri, Mar 3, 2006	25.85	26.40	25.85	26.15
141	NYSE	NSP	Thu, Mar 2, 2006	25.90	26.15	25.70	26.04
140	NYSE	NSP	Wed, Mar 1, 2006	25.86	25.95	25.84	25.87
139	NYSE	NSP	Tue, Feb 28, 2006	25.94	25.94	25.75	25.76
138	NYSE	NSP	Mon, Feb 27, 2006	26.00	26.03	25.78	25.90
137	NYSE	NSP	Fri, Feb 24, 2006	25.81	26.07	25.78	25.95
136	NYSE	NSP	Thu, Feb 23, 2006	25.78	25.81	25.75	25.81
135	NYSE	NSP	Wed, Feb 22, 2006	25.77	25.85	25.65	25.75
134	NYSE	NSP	Tue, Feb 21, 2006	25.71	25.83	25.71	25.82
133	NYSE	NSP	Fri, Feb 17, 2006	25.68	25.94	25.55	25.70
132	NYSE	NSP	Thu, Feb 16, 2006	25.36	25.55	25.15	25.55
131	NYSE	NSP	Wed, Feb 15, 2006	25.72	25.72	25.35	25.37
130	NYSE	NSP	Tue, Feb 14, 2006	25.47	25.82	25.45	25.82
129	NYSE	NSP	Mon, Feb 13, 2006	25.29	25.35	25.23	25.35
128	NYSE	NSP	Fri, Feb 10, 2006	25.13	25.35	25.01	25.34
127	NYSE	NSP	Thu, Feb 9, 2006	25.48	25.50	25.12	25.13
126	NYSE	NSP	Wed, Feb 8, 2006	25.62	25.62	25.41	25.41
125	NYSE	NSP	Tue, Feb 7, 2006	26.02	26.05	25.66	25.66
124	NYSE	NSP	Mon, Feb 6, 2006	26.28	26.35	25.96	25.97
123	NYSE	NSP	Fri, Feb 3, 2006	25.98	26.08	25.80	26.01
122	NYSE	NSP	Thu, Feb 2, 2006	26.23	26.40	25.65	25.93
121	NYSE	NSP	Wed, Feb 1, 2006	26.20	26.20	26.00	26.10
120	NYSE	NSP	Tue, Jan 31, 2006	26.48	26.52	26.04	26.30
119	NYSE	NSP	Mon, Jan 30, 2006	26.48	26.50	26.35	26.43
118	NYSE	NSP	Fri, Jan 27, 2006	27.00	27.45	26.80	26.80
117	NYSE	NSP	Thu, Jan 26, 2006	26.88	27.00	26.70	27.00
116	NYSE	NSP	Wed, Jan 25, 2006	26.86	26.95	26.85	26.90
115	NYSE	NSP	Tue, Jan 24, 2006	26.41	26.85	26.41	26.85
114	NYSE	NSP	Mon, Jan 23, 2006	26.03	26.40	26.01	26.40
113	NYSE	NSP	Fri, Jan 20, 2006	26.47	26.49	25.89	26.11
112	NYSE	NSP	Thu, Jan 19, 2006	27.00	27.00	26.08	26.42
111	NYSE	NSP	Wed, Jan 18, 2006	27.43	27.43	27.17	27.28
110	NYSE	NSP	Tue, Jan 17, 2006	27.48	27.70	27.36	27.55
109	NYSE	NSP	Fri, Jan 13, 2006	27.53	27.68	27.43	27.51
108	NYSE	NSP	Thu, Jan 12, 2006	27.33	27.60	27.24	27.50
107	NYSE	NSP	Wed, Jan 11, 2006	27.18	27.33	27.00	27.33
106	NYSE	NSP	Tue, Jan 10, 2006	26.73	27.15	26.73	27.15
105	NYSE	NSP	Mon, Jan 9, 2006	26.38	26.88	26.31	26.75
104	NYSE	NSP	Fri, Jan 6, 2006	26.38	26.58	26.28	26.38
103	NYSE	NSP	Thu, Jan 5, 2006	25.80	26.03	25.80	26.01
102	NYSE	NSP	Wed, Jan 4, 2006	25.40	25.82	25.35	25.76
101	NYSE	NSP	Tue, Jan 3, 2006	24.15	25.35	24.15	25.35
100	NYSE	NSP	Fri, Dec 30, 2005	24.05	24.20	23.85	24.10
99	NYSE	NSP	Thu, Dec 29, 2005	24.49	24.55	24.00	24.05
98	NYSE	NSP	Wed, Dec 28, 2005	24.51	24.81	24.25	24.35
97	NYSE	NSP	Tue, Dec 27, 2005	25.13	25.13	24.30	24.50
96	NYSE	NSP	Fri, Dec 23, 2005	25.31	25.35	25.01	25.13
95	NYSE	NSP	Thu, Dec 22, 2005	25.20	25.41	25.20	25.30
94	NYSE	NSP	Wed, Dec 21, 2005	25.20	25.33	25.13	25.20
93	NYSE	NSP	Tue, Dec 20, 2005	25.43	25.52	25.01	25.28
92	NYSE	NSP	Mon, Dec 19, 2005	25.99	26.03	25.40	25.43
91	NYSE	NSP	Fri, Dec 16, 2005	25.79	26.03	25.73	25.99
90	NYSE	NSP	Thu, Dec 15, 2005	26.34	26.45	25.67	25.79
89	NYSE	NSP	Wed, Dec 14, 2005	25.91	26.38	25.75	26.33
88	NYSE	NSP	Tue, Dec 13, 2005	25.75	25.98	25.08	25.96
87	NYSE	NSP	Mon, Dec 12, 2005	26.82	26.83	25.99	26.10
86	NYSE	NSP	Fri, Dec 9, 2005	26.90	26.90	26.49	26.49
85	NYSE	NSP	Thu, Dec 8, 2005	27.08	27.08	26.83	26.90
84	NYSE	NSP	Wed, Dec 7, 2005	27.00	27.18	26.90	27.18
83	NYSE	NSP	Tue, Dec 6, 2005	27.20	27.20	26.88	27.03
82	NYSE	NSP	Mon, Dec 5, 2005	27.28	27.33	26.75	27.08
81	NYSE	NSP	Fri, Dec 2, 2005	27.35	27.35	27.00	27.16
80	NYSE	NSP	Thu, Dec 1, 2005	27.00	27.50	26.95	27.44
79	NYSE	NSP	Wed, Nov 30, 2005	27.00	27.00	26.59	26.95
78	NYSE	NSP	Tue, Nov 29, 2005	26.98	27.18	26.75	27.03
77	NYSE	NSP	Mon, Nov 28, 2005	27.73	27.73	27.00	27.03
76	NYSE	NSP	Fri, Nov 25, 2005	27.28	27.67	27.25	27.60
75	NYSE	NSP	Wed, Nov 23, 2005	26.65	27.40	26.65	27.35
74	NYSE	NSP	Tue, Nov 22, 2005	26.92	26.92	26.45	26.65
73	NYSE	NSP	Mon, Nov 21, 2005	26.70	26.85	26.55	26.74
72	NYSE	NSP	Fri, Nov 18, 2005	26.74	26.80	26.56	26.64
71	NYSE	NSP	Thu, Nov 17, 2005	26.00	26.88	26.00	26.70
70	NYSE	NSP	Wed, Nov 16, 2005	26.46	26.46	25.93	26.09
69	NYSE	NSP	Tue, Nov 15, 2005	26.88	26.88	26.45	26.46
68	NYSE	NSP	Mon, Nov 14, 2005	26.76	27.23	26.46	26.73
67	NYSE	NSP	Fri, Nov 11, 2005	26.43	26.88	26.13	26.78
66	NYSE	NSP	Thu, Nov 10, 2005	26.50	26.64	26.25	26.50
65	NYSE	NSP	Wed, Nov 9, 2005	26.15	26.65	26.05	26.56
64	NYSE	NSP	Tue, Nov 8, 2005	26.13	26.13	25.55	25.65
63	NYSE	NSP	Mon, Nov 7, 2005	26.58	26.63	26.20	26.22
62	NYSE	NSP	Fri, Nov 4, 2005	26.23	26.63	26.05	26.55
61	NYSE	NSP	Thu, Nov 3, 2005	25.73	26.18	25.73	26.13
60	NYSE	NSP	Wed, Nov 2, 2005	25.16	25.70	25.11	25.61
59	NYSE	NSP	Tue, Nov 1, 2005	25.50	25.53	25.01	25.15
58	NYSE	NSP	Mon, Oct 31, 2005	25.71	25.83	25.03	25.43
57	NYSE	NSP	Fri, Oct 28, 2005	26.01	26.10	25.46	25.70
56	NYSE	NSP	Thu, Oct 27, 2005	26.79	26.79	26.34	26.38
55	NYSE	NSP	Wed, Oct 26, 2005	27.23	27.40	26.65	26.78
54	NYSE	NSP	Tue, Oct 25, 2005	27.20	27.60	27.00	27.10
53	NYSE	NSP	Mon, Oct 24, 2005	27.04	27.10	26.63	27.10
52	NYSE	NSP	Fri, Oct 21, 2005	26.13	26.45	25.58	26.44
51	NYSE	NSP	Thu, Oct 20, 2005	27.13	27.18	25.75	25.88
50	NYSE	NSP	Wed, Oct 19, 2005	27.27	27.27	26.62	27.08
49	NYSE	NSP	Tue, Oct 18, 2005	27.83	27.83	27.28	27.30
48	NYSE	NSP	Mon, Oct 17, 2005	27.78	27.85	27.58	27.78
47	NYSE	NSP	Fri, Oct 14, 2005	27.25	27.56	27.25	27.53
46	NYSE	NSP	Thu, Oct 13, 2005	27.98	27.98	26.63	27.28
45	NYSE	NSP	Wed, Oct 12, 2005	28.48	28.60	27.75	27.90
44	NYSE	NSP	Tue, Oct 11, 2005	28.44	28.72	28.40	28.40
43	NYSE	NSP	Mon, Oct 10, 2005	28.33	28.79	28.33	28.44
42	NYSE	NSP	Fri, Oct 7, 2005	28.13	28.47	28.13	28.25
41	NYSE	NSP	Thu, Oct 6, 2005	28.50	28.50	28.03	28.15
40	NYSE	NSP	Wed, Oct 5, 2005	28.77	28.85	28.61	28.63
39	NYSE	NSP	Tue, Oct 4, 2005	28.82	28.85	28.72	28.75
38	NYSE	NSP	Mon, Oct 3, 2005	28.89	28.98	28.75	28.82
37	NYSE	NSP	Fri, Sep 30, 2005	28.60	28.90	28.60	28.89
36	NYSE	NSP	Thu, Sep 29, 2005	28.75	28.80	28.63	28.73
35	NYSE	NSP	Wed, Sep 28, 2005	28.82	28.82	28.63	28.75
34	NYSE	NSP	Tue, Sep 27, 2005	28.63	28.82	28.45	28.82
33	NYSE	NSP	Mon, Sep 26, 2005	28.55	29.06	28.55	28.75
32	NYSE	NSP	Fri, Sep 23, 2005	28.50	28.59	28.42	28.45
31	NYSE	NSP	Thu, Sep 22, 2005	28.85	28.88	28.42	28.54
30	NYSE	NSP	Wed, Sep 21, 2005	29.01	29.22	28.88	28.90
29	NYSE	NSP	Tue, Sep 20, 2005	29.23	29.25	28.88	28.89
28	NYSE	NSP	Mon, Sep 19, 2005	28.93	29.43	28.80	29.18
27	NYSE	NSP	Fri, Sep 16, 2005	28.05	28.75	28.00	28.70
26	NYSE	NSP	Thu, Sep 15, 2005	28.08	28.27	28.00	28.10
25	NYSE	NSP	Wed, Sep 14, 2005	28.40	28.49	27.97	28.00
24	NYSE	NSP	Tue, Sep 13, 2005	28.50	28.50	28.20	28.40
23	NYSE	NSP	Mon, Sep 12, 2005	28.73	28.75	28.27	28.50
22	NYSE	NSP	Fri, Sep 9, 2005	28.40	28.75	28.40	28.75
21	NYSE	NSP	Thu, Sep 8, 2005	28.20	28.40	28.18	28.40
20	NYSE	NSP	Wed, Sep 7, 2005	28.43	28.50	28.10	28.25
19	NYSE	NSP	Tue, Sep 6, 2005	28.49	28.49	28.25	28.40
18	NYSE	NSP	Fri, Sep 2, 2005	28.50	28.53	28.31	28.49
17	NYSE	NSP	Thu, Sep 1, 2005	28.15	28.62	28.14	28.43
16	NYSE	NSP	Wed, Aug 31, 2005	27.38	28.20	27.38	28.00
15	NYSE	NSP	Tue, Aug 30, 2005	27.48	27.48	27.25	27.43
14	NYSE	NSP	Mon, Aug 29, 2005	26.63	27.08	26.63	27.08
13	NYSE	NSP	Fri, Aug 26, 2005	26.38	26.98	26.38	26.63
12	NYSE	NSP	Thu, Aug 25, 2005	26.53	26.62	26.15	26.38
11	NYSE	NSP	Wed, Aug 24, 2005	27.03	27.03	26.50	26.53
10	NYSE	NSP	Tue, Aug 23, 2005	27.38	27.40	26.98	26.98
9	NYSE	NSP	Mon, Aug 22, 2005	27.10	27.49	27.10	27.23
8	NYSE	NSP	Fri, Aug 19, 2005	26.88	27.10	26.88	27.09
7	NYSE	NSP	Thu, Aug 18, 2005	26.38	26.98	25.61	26.50
6	NYSE	NSP	Wed, Aug 17, 2005	27.30	27.35	26.60	26.60
5	NYSE	NSP	Tue, Aug 16, 2005	28.45	28.62	27.45	27.53
4	NYSE	NSP	Mon, Aug 15, 2005	28.50	28.63	28.26	28.43
3	NYSE	NSP	Fri, Aug 12, 2005	28.59	28.85	28.51	28.58
2	NYSE	NSP	Thu, Aug 11, 2005	28.75	28.83	28.52	28.59
1	NYSE	NSP	Wed, Aug 10, 2005	29.50	29.60	28.48	28.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Insperity Inc NYSE:NSP 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