Northern Trust Corp NASDAQ:NTRS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	NTRS	Fri, Mar 1, 2024	81.99	82.80	80.99	82.66
7999	NASDAQ	NTRS	Thu, Feb 29, 2024	82.39	82.90	81.76	82.13
7998	NASDAQ	NTRS	Wed, Feb 28, 2024	81.51	82.55	81.00	81.44
7997	NASDAQ	NTRS	Tue, Feb 27, 2024	81.63	81.93	81.12	81.78
7996	NASDAQ	NTRS	Mon, Feb 26, 2024	81.09	82.30	81.03	81.20
7995	NASDAQ	NTRS	Fri, Feb 23, 2024	80.34	81.68	79.65	81.48
7994	NASDAQ	NTRS	Thu, Feb 22, 2024	80.00	80.85	79.45	79.98
7993	NASDAQ	NTRS	Wed, Feb 21, 2024	79.56	80.45	78.96	79.89
7992	NASDAQ	NTRS	Tue, Feb 20, 2024	78.88	80.26	78.75	79.61
7991	NASDAQ	NTRS	Fri, Feb 16, 2024	80.20	80.46	79.51	79.95
7990	NASDAQ	NTRS	Thu, Feb 15, 2024	79.18	81.17	78.94	80.80
7989	NASDAQ	NTRS	Wed, Feb 14, 2024	78.66	79.16	78.24	79.04
7988	NASDAQ	NTRS	Tue, Feb 13, 2024	80.26	80.65	76.67	77.47
7987	NASDAQ	NTRS	Mon, Feb 12, 2024	79.37	81.77	79.37	81.35
7986	NASDAQ	NTRS	Fri, Feb 9, 2024	78.25	79.73	78.25	79.64
7985	NASDAQ	NTRS	Thu, Feb 8, 2024	78.99	79.40	77.96	78.47
7984	NASDAQ	NTRS	Wed, Feb 7, 2024	78.55	79.12	76.86	79.12
7983	NASDAQ	NTRS	Tue, Feb 6, 2024	78.68	79.20	78.02	78.20
7982	NASDAQ	NTRS	Mon, Feb 5, 2024	79.21	79.47	78.48	78.74
7981	NASDAQ	NTRS	Fri, Feb 2, 2024	78.56	80.80	78.40	80.38
7980	NASDAQ	NTRS	Thu, Feb 1, 2024	79.76	80.01	77.72	79.30
7979	NASDAQ	NTRS	Wed, Jan 31, 2024	80.60	81.29	79.46	79.64
7978	NASDAQ	NTRS	Tue, Jan 30, 2024	80.57	81.15	80.39	80.86
7977	NASDAQ	NTRS	Mon, Jan 29, 2024	81.23	81.47	80.60	81.30
7976	NASDAQ	NTRS	Fri, Jan 26, 2024	82.25	82.80	81.21	81.60
7975	NASDAQ	NTRS	Thu, Jan 25, 2024	81.78	82.27	80.92	81.79
7974	NASDAQ	NTRS	Wed, Jan 24, 2024	82.14	82.14	80.62	80.88
7973	NASDAQ	NTRS	Tue, Jan 23, 2024	81.43	82.09	81.04	81.25
7972	NASDAQ	NTRS	Mon, Jan 22, 2024	81.35	81.95	80.55	81.41
7971	NASDAQ	NTRS	Fri, Jan 19, 2024	81.32	81.72	80.15	81.14
7970	NASDAQ	NTRS	Thu, Jan 18, 2024	85.00	85.00	79.81	80.91
7969	NASDAQ	NTRS	Wed, Jan 17, 2024	81.75	83.52	81.72	82.94
7968	NASDAQ	NTRS	Tue, Jan 16, 2024	83.53	83.53	82.35	83.27
7967	NASDAQ	NTRS	Fri, Jan 12, 2024	83.87	84.65	82.76	83.81
7966	NASDAQ	NTRS	Thu, Jan 11, 2024	83.48	83.80	82.65	83.44
7965	NASDAQ	NTRS	Wed, Jan 10, 2024	84.19	84.35	82.97	84.15
7964	NASDAQ	NTRS	Tue, Jan 9, 2024	84.97	86.77	83.85	84.33
7963	NASDAQ	NTRS	Mon, Jan 8, 2024	83.66	84.30	82.99	84.18
7962	NASDAQ	NTRS	Fri, Jan 5, 2024	81.93	84.38	81.85	83.47
7961	NASDAQ	NTRS	Thu, Jan 4, 2024	82.75	83.36	82.26	82.36
7960	NASDAQ	NTRS	Wed, Jan 3, 2024	83.48	83.72	82.26	82.58
7959	NASDAQ	NTRS	Tue, Jan 2, 2024	84.19	85.42	83.97	84.87
7958	NASDAQ	NTRS	Fri, Dec 29, 2023	84.85	85.20	83.92	84.38
7957	NASDAQ	NTRS	Thu, Dec 28, 2023	84.86	85.04	84.43	84.96
7956	NASDAQ	NTRS	Wed, Dec 27, 2023	84.14	84.63	83.82	84.57
7955	NASDAQ	NTRS	Tue, Dec 26, 2023	84.00	84.51	83.73	84.25
7954	NASDAQ	NTRS	Fri, Dec 22, 2023	84.42	84.52	83.47	83.84
7953	NASDAQ	NTRS	Thu, Dec 21, 2023	83.78	84.29	83.10	83.80
7952	NASDAQ	NTRS	Wed, Dec 20, 2023	85.64	85.89	82.93	83.09
7951	NASDAQ	NTRS	Tue, Dec 19, 2023	85.60	86.40	85.19	85.86
7950	NASDAQ	NTRS	Mon, Dec 18, 2023	85.81	85.83	84.97	85.59
7949	NASDAQ	NTRS	Fri, Dec 15, 2023	85.43	86.00	84.63	85.45
7948	NASDAQ	NTRS	Thu, Dec 14, 2023	84.29	86.92	84.29	85.93
7947	NASDAQ	NTRS	Wed, Dec 13, 2023	80.45	82.89	80.01	82.85
7946	NASDAQ	NTRS	Tue, Dec 12, 2023	80.79	80.91	80.20	80.46
7945	NASDAQ	NTRS	Mon, Dec 11, 2023	80.50	81.18	80.04	80.83
7944	NASDAQ	NTRS	Fri, Dec 8, 2023	80.13	80.77	79.72	80.39
7943	NASDAQ	NTRS	Thu, Dec 7, 2023	79.90	80.31	79.20	79.86
7942	NASDAQ	NTRS	Wed, Dec 6, 2023	81.09	83.62	80.52	80.67
7941	NASDAQ	NTRS	Tue, Dec 5, 2023	80.38	81.09	79.62	80.76
7940	NASDAQ	NTRS	Mon, Dec 4, 2023	79.54	81.04	79.52	80.77
7939	NASDAQ	NTRS	Fri, Dec 1, 2023	79.05	80.72	78.69	80.28
7938	NASDAQ	NTRS	Thu, Nov 30, 2023	78.74	79.82	78.26	79.25
7937	NASDAQ	NTRS	Wed, Nov 29, 2023	77.27	78.74	77.27	78.28
7936	NASDAQ	NTRS	Tue, Nov 28, 2023	76.30	76.84	75.70	76.70
7935	NASDAQ	NTRS	Mon, Nov 27, 2023	76.21	76.35	75.69	76.23
7934	NASDAQ	NTRS	Fri, Nov 24, 2023	75.55	76.67	75.55	76.36
7933	NASDAQ	NTRS	Wed, Nov 22, 2023	76.17	76.26	75.43	76.15
7932	NASDAQ	NTRS	Tue, Nov 21, 2023	75.64	75.94	75.26	75.56
7931	NASDAQ	NTRS	Mon, Nov 20, 2023	74.81	76.09	74.63	75.85
7930	NASDAQ	NTRS	Fri, Nov 17, 2023	75.22	75.52	74.74	75.38
7929	NASDAQ	NTRS	Thu, Nov 16, 2023	75.01	75.47	73.98	74.64
7928	NASDAQ	NTRS	Wed, Nov 15, 2023	73.85	75.23	73.85	74.88
7927	NASDAQ	NTRS	Tue, Nov 14, 2023	72.28	74.70	72.28	73.84
7926	NASDAQ	NTRS	Mon, Nov 13, 2023	70.29	71.10	69.98	70.98
7925	NASDAQ	NTRS	Fri, Nov 10, 2023	69.74	70.71	68.97	70.70
7924	NASDAQ	NTRS	Thu, Nov 9, 2023	69.89	70.50	69.33	69.40
7923	NASDAQ	NTRS	Wed, Nov 8, 2023	69.50	69.67	68.99	69.35
7922	NASDAQ	NTRS	Tue, Nov 7, 2023	70.17	70.45	69.40	69.52
7921	NASDAQ	NTRS	Mon, Nov 6, 2023	71.21	71.37	69.48	70.32
7920	NASDAQ	NTRS	Fri, Nov 3, 2023	71.15	72.48	71.08	71.35
7919	NASDAQ	NTRS	Thu, Nov 2, 2023	67.54	70.18	67.46	70.10
7918	NASDAQ	NTRS	Wed, Nov 1, 2023	66.01	67.35	65.75	66.88
7917	NASDAQ	NTRS	Tue, Oct 31, 2023	65.12	66.18	64.96	65.91
7916	NASDAQ	NTRS	Mon, Oct 30, 2023	64.17	65.58	64.13	65.12
7915	NASDAQ	NTRS	Fri, Oct 27, 2023	65.23	65.53	63.43	63.54
7914	NASDAQ	NTRS	Thu, Oct 26, 2023	63.90	65.51	63.56	64.95
7913	NASDAQ	NTRS	Wed, Oct 25, 2023	63.28	63.55	62.44	63.06
7912	NASDAQ	NTRS	Tue, Oct 24, 2023	64.16	64.80	63.37	63.55
7911	NASDAQ	NTRS	Mon, Oct 23, 2023	63.83	65.28	63.60	64.18
7910	NASDAQ	NTRS	Fri, Oct 20, 2023	65.80	66.14	64.26	64.28
7909	NASDAQ	NTRS	Thu, Oct 19, 2023	65.89	67.49	65.13	65.50
7908	NASDAQ	NTRS	Wed, Oct 18, 2023	69.15	70.10	64.32	65.94
7907	NASDAQ	NTRS	Tue, Oct 17, 2023	68.20	70.84	67.97	70.61
7906	NASDAQ	NTRS	Mon, Oct 16, 2023	68.10	69.07	67.60	68.85
7905	NASDAQ	NTRS	Fri, Oct 13, 2023	67.47	67.98	66.95	67.42
7904	NASDAQ	NTRS	Thu, Oct 12, 2023	68.35	68.61	66.46	67.10
7903	NASDAQ	NTRS	Wed, Oct 11, 2023	67.69	68.62	67.69	68.35
7902	NASDAQ	NTRS	Tue, Oct 10, 2023	68.37	68.85	67.61	67.73
7901	NASDAQ	NTRS	Mon, Oct 9, 2023	66.22	67.23	66.15	67.17
7900	NASDAQ	NTRS	Fri, Oct 6, 2023	66.31	68.08	65.94	67.46
7899	NASDAQ	NTRS	Thu, Oct 5, 2023	66.18	66.82	65.56	66.67
7898	NASDAQ	NTRS	Wed, Oct 4, 2023	67.03	67.34	65.50	66.49
7897	NASDAQ	NTRS	Tue, Oct 3, 2023	67.50	68.03	66.38	66.82
7896	NASDAQ	NTRS	Mon, Oct 2, 2023	69.13	69.13	67.55	67.84
7895	NASDAQ	NTRS	Fri, Sep 29, 2023	69.66	70.41	69.30	69.48
7894	NASDAQ	NTRS	Thu, Sep 28, 2023	68.62	69.57	68.48	69.21
7893	NASDAQ	NTRS	Wed, Sep 27, 2023	69.31	69.31	67.83	68.45
7892	NASDAQ	NTRS	Tue, Sep 26, 2023	68.53	69.54	68.36	68.96
7891	NASDAQ	NTRS	Mon, Sep 25, 2023	69.19	69.40	68.77	69.22
7890	NASDAQ	NTRS	Fri, Sep 22, 2023	69.62	69.85	68.72	69.43
7889	NASDAQ	NTRS	Thu, Sep 21, 2023	69.55	69.93	69.03	69.54
7888	NASDAQ	NTRS	Wed, Sep 20, 2023	70.92	71.02	69.83	69.87
7887	NASDAQ	NTRS	Tue, Sep 19, 2023	71.60	72.11	70.39	70.45
7886	NASDAQ	NTRS	Mon, Sep 18, 2023	72.41	72.41	71.26	71.76
7885	NASDAQ	NTRS	Fri, Sep 15, 2023	73.45	73.70	72.49	72.72
7884	NASDAQ	NTRS	Thu, Sep 14, 2023	72.36	73.67	72.36	73.46
7883	NASDAQ	NTRS	Wed, Sep 13, 2023	72.64	72.69	71.06	71.91
7882	NASDAQ	NTRS	Tue, Sep 12, 2023	77.04	77.87	69.81	71.85
7881	NASDAQ	NTRS	Mon, Sep 11, 2023	77.10	77.10	77.08	77.08
7880	NASDAQ	NTRS	Fri, Sep 8, 2023	75.62	76.43	74.81	76.39
7879	NASDAQ	NTRS	Thu, Sep 7, 2023	75.18	75.97	74.57	75.55
7878	NASDAQ	NTRS	Wed, Sep 6, 2023	76.05	77.04	75.64	76.33
7877	NASDAQ	NTRS	Tue, Sep 5, 2023	76.97	77.84	76.30	76.43
7876	NASDAQ	NTRS	Fri, Sep 1, 2023	76.80	77.42	76.45	77.29
7875	NASDAQ	NTRS	Thu, Aug 31, 2023	76.21	76.52	75.52	76.07
7874	NASDAQ	NTRS	Wed, Aug 30, 2023	76.17	76.74	75.87	76.11
7873	NASDAQ	NTRS	Tue, Aug 29, 2023	75.53	76.26	75.18	76.05
7872	NASDAQ	NTRS	Mon, Aug 28, 2023	75.14	76.45	74.99	75.53
7871	NASDAQ	NTRS	Fri, Aug 25, 2023	75.75	76.24	74.45	74.67
7870	NASDAQ	NTRS	Thu, Aug 24, 2023	75.52	76.69	74.88	75.38
7869	NASDAQ	NTRS	Wed, Aug 23, 2023	74.30	75.74	74.13	75.38
7868	NASDAQ	NTRS	Tue, Aug 22, 2023	76.16	76.51	74.17	74.26
7867	NASDAQ	NTRS	Mon, Aug 21, 2023	76.74	77.07	75.16	76.19
7866	NASDAQ	NTRS	Fri, Aug 18, 2023	76.03	77.24	76.01	76.74
7865	NASDAQ	NTRS	Thu, Aug 17, 2023	76.85	77.67	76.36	76.95
7864	NASDAQ	NTRS	Wed, Aug 16, 2023	76.44	77.30	76.23	76.52
7863	NASDAQ	NTRS	Tue, Aug 15, 2023	77.92	77.92	76.75	76.95
7862	NASDAQ	NTRS	Mon, Aug 14, 2023	79.45	79.45	78.16	78.72
7861	NASDAQ	NTRS	Fri, Aug 11, 2023	79.34	80.28	79.20	79.91
7860	NASDAQ	NTRS	Thu, Aug 10, 2023	79.75	80.52	79.39	79.78
7859	NASDAQ	NTRS	Wed, Aug 9, 2023	79.61	80.09	78.89	79.00
7858	NASDAQ	NTRS	Tue, Aug 8, 2023	78.11	79.72	77.66	79.59
7857	NASDAQ	NTRS	Mon, Aug 7, 2023	80.71	81.58	80.55	80.85
7856	NASDAQ	NTRS	Fri, Aug 4, 2023	80.68	81.58	80.14	80.25
7855	NASDAQ	NTRS	Thu, Aug 3, 2023	79.81	81.50	79.37	80.81
7854	NASDAQ	NTRS	Wed, Aug 2, 2023	79.42	80.24	78.60	80.13
7853	NASDAQ	NTRS	Tue, Aug 1, 2023	79.46	80.38	79.00	80.22
7852	NASDAQ	NTRS	Mon, Jul 31, 2023	80.37	80.94	79.68	80.12
7851	NASDAQ	NTRS	Fri, Jul 28, 2023	80.39	80.43	79.40	80.06
7850	NASDAQ	NTRS	Thu, Jul 27, 2023	80.00	80.64	78.96	79.17
7849	NASDAQ	NTRS	Wed, Jul 26, 2023	78.84	80.23	78.57	79.85
7848	NASDAQ	NTRS	Tue, Jul 25, 2023	79.88	79.95	77.91	78.35
7847	NASDAQ	NTRS	Mon, Jul 24, 2023	78.58	80.37	78.57	79.58
7846	NASDAQ	NTRS	Fri, Jul 21, 2023	79.85	80.10	78.32	78.75
7845	NASDAQ	NTRS	Thu, Jul 20, 2023	80.95	81.30	76.89	79.58
7844	NASDAQ	NTRS	Wed, Jul 19, 2023	76.61	82.44	75.41	81.28
7843	NASDAQ	NTRS	Tue, Jul 18, 2023	71.06	72.98	70.79	71.70
7842	NASDAQ	NTRS	Mon, Jul 17, 2023	71.07	72.07	70.12	70.47
7841	NASDAQ	NTRS	Fri, Jul 14, 2023	76.38	76.70	70.58	71.19
7840	NASDAQ	NTRS	Thu, Jul 13, 2023	74.90	76.30	74.66	76.18
7839	NASDAQ	NTRS	Wed, Jul 12, 2023	75.52	76.20	74.46	74.63
7838	NASDAQ	NTRS	Tue, Jul 11, 2023	74.46	75.00	74.35	74.79
7837	NASDAQ	NTRS	Mon, Jul 10, 2023	72.92	74.84	72.80	73.73
7836	NASDAQ	NTRS	Fri, Jul 7, 2023	73.15	75.01	73.15	74.32
7835	NASDAQ	NTRS	Thu, Jul 6, 2023	73.16	73.35	72.26	73.24
7834	NASDAQ	NTRS	Wed, Jul 5, 2023	74.71	75.46	74.07	74.20
7833	NASDAQ	NTRS	Mon, Jul 3, 2023	74.61	76.25	74.54	75.36
7832	NASDAQ	NTRS	Fri, Jun 30, 2023	73.96	74.48	73.36	74.14
7831	NASDAQ	NTRS	Thu, Jun 29, 2023	72.40	73.59	72.30	73.35
7830	NASDAQ	NTRS	Wed, Jun 28, 2023	72.21	72.29	71.40	72.02
7829	NASDAQ	NTRS	Tue, Jun 27, 2023	71.61	72.46	71.26	72.35
7828	NASDAQ	NTRS	Mon, Jun 26, 2023	71.19	72.56	71.18	71.78
7827	NASDAQ	NTRS	Fri, Jun 23, 2023	71.33	72.00	70.80	71.28
7826	NASDAQ	NTRS	Thu, Jun 22, 2023	73.07	73.07	71.13	71.75
7825	NASDAQ	NTRS	Wed, Jun 21, 2023	73.06	73.78	72.45	72.95
7824	NASDAQ	NTRS	Tue, Jun 20, 2023	74.16	74.38	72.95	73.41
7823	NASDAQ	NTRS	Fri, Jun 16, 2023	75.97	75.98	74.14	74.71
7822	NASDAQ	NTRS	Thu, Jun 15, 2023	73.99	75.72	73.51	75.64
7821	NASDAQ	NTRS	Wed, Jun 14, 2023	74.88	75.68	73.98	74.25
7820	NASDAQ	NTRS	Tue, Jun 13, 2023	73.95	75.61	73.60	74.75
7819	NASDAQ	NTRS	Mon, Jun 12, 2023	74.87	75.47	73.05	73.59
7818	NASDAQ	NTRS	Fri, Jun 9, 2023	74.42	75.04	74.02	74.83
7817	NASDAQ	NTRS	Thu, Jun 8, 2023	74.83	74.90	73.39	74.46
7816	NASDAQ	NTRS	Wed, Jun 7, 2023	75.68	76.11	74.72	75.78
7815	NASDAQ	NTRS	Tue, Jun 6, 2023	74.26	76.42	74.20	75.56
7814	NASDAQ	NTRS	Mon, Jun 5, 2023	75.10	75.39	73.46	74.35
7813	NASDAQ	NTRS	Fri, Jun 2, 2023	74.47	75.87	74.04	75.18
7812	NASDAQ	NTRS	Thu, Jun 1, 2023	71.89	73.34	71.74	73.04
7811	NASDAQ	NTRS	Wed, May 31, 2023	72.31	72.49	71.11	71.92
7810	NASDAQ	NTRS	Tue, May 30, 2023	72.79	73.58	71.84	73.18
7809	NASDAQ	NTRS	Fri, May 26, 2023	71.59	72.82	71.42	72.62
7808	NASDAQ	NTRS	Thu, May 25, 2023	70.94	71.93	70.80	71.78
7807	NASDAQ	NTRS	Wed, May 24, 2023	72.55	72.59	71.15	71.35
7806	NASDAQ	NTRS	Tue, May 23, 2023	72.72	74.00	72.54	72.95
7805	NASDAQ	NTRS	Mon, May 22, 2023	72.44	73.43	72.05	73.03
7804	NASDAQ	NTRS	Fri, May 19, 2023	73.23	73.55	71.92	72.20
7803	NASDAQ	NTRS	Thu, May 18, 2023	71.78	73.00	71.27	72.89
7802	NASDAQ	NTRS	Wed, May 17, 2023	70.52	72.37	70.22	72.11
7801	NASDAQ	NTRS	Tue, May 16, 2023	70.31	70.69	69.60	69.65
7800	NASDAQ	NTRS	Mon, May 15, 2023	70.15	71.49	70.00	70.84
7799	NASDAQ	NTRS	Fri, May 12, 2023	71.21	71.31	69.54	69.93
7798	NASDAQ	NTRS	Thu, May 11, 2023	70.61	71.35	70.15	70.52
7797	NASDAQ	NTRS	Wed, May 10, 2023	72.99	73.19	71.09	71.41
7796	NASDAQ	NTRS	Tue, May 9, 2023	72.28	72.53	71.61	72.14
7795	NASDAQ	NTRS	Mon, May 8, 2023	73.59	74.12	72.64	73.02
7794	NASDAQ	NTRS	Fri, May 5, 2023	73.10	73.62	72.41	73.03
7793	NASDAQ	NTRS	Thu, May 4, 2023	72.21	72.71	70.63	71.60
7792	NASDAQ	NTRS	Wed, May 3, 2023	74.53	75.40	73.00	73.20
7791	NASDAQ	NTRS	Tue, May 2, 2023	76.56	76.56	73.52	74.61
7790	NASDAQ	NTRS	Mon, May 1, 2023	78.28	78.57	77.00	77.03
7789	NASDAQ	NTRS	Fri, Apr 28, 2023	76.63	78.23	76.19	78.16
7788	NASDAQ	NTRS	Thu, Apr 27, 2023	77.16	77.60	76.07	77.03
7787	NASDAQ	NTRS	Wed, Apr 26, 2023	77.22	78.61	75.97	76.48
7786	NASDAQ	NTRS	Tue, Apr 25, 2023	84.00	84.67	76.94	78.16
7785	NASDAQ	NTRS	Mon, Apr 24, 2023	85.63	86.49	85.47	86.13
7784	NASDAQ	NTRS	Fri, Apr 21, 2023	85.53	85.53	84.33	85.30
7783	NASDAQ	NTRS	Thu, Apr 20, 2023	86.11	86.86	85.48	85.86
7782	NASDAQ	NTRS	Wed, Apr 19, 2023	85.53	87.26	85.37	86.99
7781	NASDAQ	NTRS	Tue, Apr 18, 2023	86.32	86.32	84.37	85.99
7780	NASDAQ	NTRS	Mon, Apr 17, 2023	84.50	85.93	81.00	85.72
7779	NASDAQ	NTRS	Fri, Apr 14, 2023	90.08	90.30	87.43	87.92
7778	NASDAQ	NTRS	Thu, Apr 13, 2023	89.00	89.50	88.30	89.22
7777	NASDAQ	NTRS	Wed, Apr 12, 2023	90.44	90.59	88.15	88.91
7776	NASDAQ	NTRS	Tue, Apr 11, 2023	88.28	90.53	87.70	89.94
7775	NASDAQ	NTRS	Mon, Apr 10, 2023	87.50	88.46	86.87	87.74
7774	NASDAQ	NTRS	Thu, Apr 6, 2023	87.73	88.06	86.36	86.73
7773	NASDAQ	NTRS	Wed, Apr 5, 2023	86.28	87.90	86.00	87.54
7772	NASDAQ	NTRS	Tue, Apr 4, 2023	87.60	88.07	86.41	87.00
7771	NASDAQ	NTRS	Mon, Apr 3, 2023	87.89	88.84	86.84	87.72
7770	NASDAQ	NTRS	Fri, Mar 31, 2023	87.58	88.26	86.52	88.13
7769	NASDAQ	NTRS	Thu, Mar 30, 2023	88.13	88.52	85.56	86.75
7768	NASDAQ	NTRS	Wed, Mar 29, 2023	86.08	87.11	85.88	87.06
7767	NASDAQ	NTRS	Tue, Mar 28, 2023	84.91	85.77	84.48	84.96
7766	NASDAQ	NTRS	Mon, Mar 27, 2023	85.51	85.80	83.91	84.90
7765	NASDAQ	NTRS	Fri, Mar 24, 2023	81.40	83.45	80.62	83.43
7764	NASDAQ	NTRS	Thu, Mar 23, 2023	83.69	85.00	82.92	83.22
7763	NASDAQ	NTRS	Wed, Mar 22, 2023	87.22	87.22	83.65	83.78
7762	NASDAQ	NTRS	Tue, Mar 21, 2023	86.58	87.83	86.58	87.25
7761	NASDAQ	NTRS	Mon, Mar 20, 2023	83.39	85.18	82.92	84.29
7760	NASDAQ	NTRS	Fri, Mar 17, 2023	84.76	84.76	81.33	81.73
7759	NASDAQ	NTRS	Thu, Mar 16, 2023	84.35	86.53	82.84	85.62
7758	NASDAQ	NTRS	Wed, Mar 15, 2023	83.69	85.08	82.93	84.61
7757	NASDAQ	NTRS	Tue, Mar 14, 2023	85.15	86.44	83.50	86.27
7756	NASDAQ	NTRS	Mon, Mar 13, 2023	83.02	84.92	81.54	82.21
7755	NASDAQ	NTRS	Fri, Mar 10, 2023	84.91	87.48	81.54	84.92
7754	NASDAQ	NTRS	Thu, Mar 9, 2023	91.80	92.37	86.27	86.91
7753	NASDAQ	NTRS	Wed, Mar 8, 2023	92.31	93.19	92.02	92.84
7752	NASDAQ	NTRS	Tue, Mar 7, 2023	95.42	95.82	91.34	92.62
7751	NASDAQ	NTRS	Mon, Mar 6, 2023	95.06	95.57	94.52	95.31
7750	NASDAQ	NTRS	Fri, Mar 3, 2023	93.48	95.07	92.83	94.98
7749	NASDAQ	NTRS	Thu, Mar 2, 2023	93.50	93.53	91.95	92.95
7748	NASDAQ	NTRS	Wed, Mar 1, 2023	94.13	95.06	93.91	94.42
7747	NASDAQ	NTRS	Tue, Feb 28, 2023	94.33	95.79	93.84	95.27
7746	NASDAQ	NTRS	Mon, Feb 27, 2023	94.55	94.81	93.67	94.25
7745	NASDAQ	NTRS	Fri, Feb 24, 2023	92.66	93.73	92.32	93.42
7744	NASDAQ	NTRS	Thu, Feb 23, 2023	94.31	94.95	92.45	93.46
7743	NASDAQ	NTRS	Wed, Feb 22, 2023	94.41	94.71	93.17	93.97
7742	NASDAQ	NTRS	Tue, Feb 21, 2023	95.20	95.92	93.48	94.05
7741	NASDAQ	NTRS	Fri, Feb 17, 2023	95.33	96.71	94.93	96.71
7740	NASDAQ	NTRS	Thu, Feb 16, 2023	95.83	96.48	95.23	95.72
7739	NASDAQ	NTRS	Wed, Feb 15, 2023	96.26	97.25	96.23	97.05
7738	NASDAQ	NTRS	Tue, Feb 14, 2023	98.75	98.75	96.85	97.33
7737	NASDAQ	NTRS	Mon, Feb 13, 2023	97.73	99.14	97.20	99.05
7736	NASDAQ	NTRS	Fri, Feb 10, 2023	96.78	97.84	96.27	97.82
7735	NASDAQ	NTRS	Thu, Feb 9, 2023	99.07	99.35	97.47	97.60
7734	NASDAQ	NTRS	Wed, Feb 8, 2023	98.10	99.87	97.81	98.14
7733	NASDAQ	NTRS	Tue, Feb 7, 2023	96.87	99.73	96.66	99.40
7732	NASDAQ	NTRS	Mon, Feb 6, 2023	96.98	97.84	96.85	97.46
7731	NASDAQ	NTRS	Fri, Feb 3, 2023	97.03	99.02	96.36	98.17
7730	NASDAQ	NTRS	Thu, Feb 2, 2023	97.99	99.27	96.57	98.09
7729	NASDAQ	NTRS	Wed, Feb 1, 2023	96.31	97.91	95.35	96.75
7728	NASDAQ	NTRS	Tue, Jan 31, 2023	95.33	97.01	94.49	96.97
7727	NASDAQ	NTRS	Mon, Jan 30, 2023	96.19	96.98	95.18	95.38
7726	NASDAQ	NTRS	Fri, Jan 27, 2023	96.64	98.13	96.45	97.20
7725	NASDAQ	NTRS	Thu, Jan 26, 2023	94.99	97.01	94.38	96.94
7724	NASDAQ	NTRS	Wed, Jan 25, 2023	93.67	94.60	92.93	94.35
7723	NASDAQ	NTRS	Tue, Jan 24, 2023	94.54	95.61	93.72	94.77
7722	NASDAQ	NTRS	Mon, Jan 23, 2023	93.23	95.27	92.90	94.55
7721	NASDAQ	NTRS	Fri, Jan 20, 2023	90.87	93.41	90.09	93.36
7720	NASDAQ	NTRS	Thu, Jan 19, 2023	95.25	95.31	88.50	90.46
7719	NASDAQ	NTRS	Wed, Jan 18, 2023	99.35	100.25	98.72	98.97
7718	NASDAQ	NTRS	Tue, Jan 17, 2023	98.16	99.78	97.50	99.40
7717	NASDAQ	NTRS	Fri, Jan 13, 2023	96.44	99.02	95.95	98.20
7716	NASDAQ	NTRS	Thu, Jan 12, 2023	96.67	98.68	96.14	97.33
7715	NASDAQ	NTRS	Wed, Jan 11, 2023	94.91	96.51	94.84	96.28
7714	NASDAQ	NTRS	Tue, Jan 10, 2023	93.87	95.22	93.18	94.84
7713	NASDAQ	NTRS	Mon, Jan 9, 2023	95.20	96.25	94.09	94.21
7712	NASDAQ	NTRS	Fri, Jan 6, 2023	92.54	94.97	91.12	94.67
7711	NASDAQ	NTRS	Thu, Jan 5, 2023	91.33	91.98	90.70	91.51
7710	NASDAQ	NTRS	Wed, Jan 4, 2023	90.14	92.62	90.09	91.68
7709	NASDAQ	NTRS	Tue, Jan 3, 2023	89.60	90.52	88.90	89.78
7708	NASDAQ	NTRS	Fri, Dec 30, 2022	88.64	89.00	87.63	88.49
7707	NASDAQ	NTRS	Thu, Dec 29, 2022	87.68	89.73	86.90	89.48
7706	NASDAQ	NTRS	Wed, Dec 28, 2022	87.88	88.16	86.89	87.06
7705	NASDAQ	NTRS	Tue, Dec 27, 2022	88.14	88.61	87.26	87.90
7704	NASDAQ	NTRS	Fri, Dec 23, 2022	87.33	88.11	86.89	88.03
7703	NASDAQ	NTRS	Thu, Dec 22, 2022	88.24	88.46	85.69	87.38
7702	NASDAQ	NTRS	Wed, Dec 21, 2022	88.32	89.22	88.12	88.95
7701	NASDAQ	NTRS	Tue, Dec 20, 2022	87.23	88.14	85.75	87.11
7700	NASDAQ	NTRS	Mon, Dec 19, 2022	87.03	88.31	86.53	87.23
7699	NASDAQ	NTRS	Fri, Dec 16, 2022	85.92	87.41	85.85	86.95
7698	NASDAQ	NTRS	Thu, Dec 15, 2022	86.71	87.38	86.08	86.67
7697	NASDAQ	NTRS	Wed, Dec 14, 2022	90.27	91.19	88.08	88.24
7696	NASDAQ	NTRS	Tue, Dec 13, 2022	92.22	93.33	89.99	90.66
7695	NASDAQ	NTRS	Mon, Dec 12, 2022	88.00	89.89	87.58	89.53
7694	NASDAQ	NTRS	Fri, Dec 9, 2022	86.95	88.00	86.42	87.86
7693	NASDAQ	NTRS	Thu, Dec 8, 2022	87.98	88.52	86.67	87.12
7692	NASDAQ	NTRS	Wed, Dec 7, 2022	88.05	89.01	87.57	87.72
7691	NASDAQ	NTRS	Tue, Dec 6, 2022	89.27	89.79	87.73	88.57
7690	NASDAQ	NTRS	Mon, Dec 5, 2022	91.45	91.76	88.62	89.43
7689	NASDAQ	NTRS	Fri, Dec 2, 2022	92.67	93.26	90.50	91.66
7688	NASDAQ	NTRS	Thu, Dec 1, 2022	94.17	94.17	92.20	93.63
7687	NASDAQ	NTRS	Wed, Nov 30, 2022	91.57	93.34	88.55	93.11
7686	NASDAQ	NTRS	Tue, Nov 29, 2022	91.30	91.77	90.39	91.76
7685	NASDAQ	NTRS	Mon, Nov 28, 2022	93.26	93.79	91.13	91.20
7684	NASDAQ	NTRS	Fri, Nov 25, 2022	94.37	94.52	93.68	94.36
7683	NASDAQ	NTRS	Wed, Nov 23, 2022	93.70	94.35	93.50	93.83
7682	NASDAQ	NTRS	Tue, Nov 22, 2022	93.17	94.16	93.17	93.74
7681	NASDAQ	NTRS	Mon, Nov 21, 2022	92.00	92.90	91.49	92.81
7680	NASDAQ	NTRS	Fri, Nov 18, 2022	92.28	92.41	90.86	92.32
7679	NASDAQ	NTRS	Thu, Nov 17, 2022	89.58	90.92	88.63	90.89
7678	NASDAQ	NTRS	Wed, Nov 16, 2022	91.54	91.75	90.49	91.00
7677	NASDAQ	NTRS	Tue, Nov 15, 2022	91.94	92.87	90.11	91.99
7676	NASDAQ	NTRS	Mon, Nov 14, 2022	93.42	93.72	90.60	90.61
7675	NASDAQ	NTRS	Fri, Nov 11, 2022	90.77	95.05	90.39	94.03
7674	NASDAQ	NTRS	Thu, Nov 10, 2022	86.66	90.64	86.66	90.40
7673	NASDAQ	NTRS	Wed, Nov 9, 2022	85.30	86.14	83.79	84.00
7672	NASDAQ	NTRS	Tue, Nov 8, 2022	85.12	86.38	84.60	85.91
7671	NASDAQ	NTRS	Mon, Nov 7, 2022	85.10	85.33	83.87	85.24
7670	NASDAQ	NTRS	Fri, Nov 4, 2022	82.65	84.52	82.65	84.47
7669	NASDAQ	NTRS	Thu, Nov 3, 2022	82.85	83.05	81.73	82.01
7668	NASDAQ	NTRS	Wed, Nov 2, 2022	84.76	87.45	84.27	84.38
7667	NASDAQ	NTRS	Tue, Nov 1, 2022	84.94	85.14	84.15	84.72
7666	NASDAQ	NTRS	Mon, Oct 31, 2022	83.90	84.91	83.28	84.35
7665	NASDAQ	NTRS	Fri, Oct 28, 2022	82.73	84.80	82.63	84.68
7664	NASDAQ	NTRS	Thu, Oct 27, 2022	82.92	84.09	82.66	82.75
7663	NASDAQ	NTRS	Wed, Oct 26, 2022	82.36	83.03	81.25	82.16
7662	NASDAQ	NTRS	Tue, Oct 25, 2022	79.50	82.34	79.39	82.02
7661	NASDAQ	NTRS	Mon, Oct 24, 2022	80.00	80.95	79.60	79.98
7660	NASDAQ	NTRS	Fri, Oct 21, 2022	76.79	79.83	76.15	79.67
7659	NASDAQ	NTRS	Thu, Oct 20, 2022	78.47	80.14	77.11	77.21
7658	NASDAQ	NTRS	Wed, Oct 19, 2022	78.14	85.11	77.50	79.59
7657	NASDAQ	NTRS	Tue, Oct 18, 2022	88.74	89.34	85.49	87.61
7656	NASDAQ	NTRS	Mon, Oct 17, 2022	86.24	87.93	86.20	86.92
7655	NASDAQ	NTRS	Fri, Oct 14, 2022	87.75	88.75	83.90	84.06
7654	NASDAQ	NTRS	Thu, Oct 13, 2022	82.04	87.83	81.89	87.23
7653	NASDAQ	NTRS	Wed, Oct 12, 2022	83.80	85.14	83.17	83.74
7652	NASDAQ	NTRS	Tue, Oct 11, 2022	84.94	85.60	83.75	84.08
7651	NASDAQ	NTRS	Mon, Oct 10, 2022	86.86	87.06	85.13	85.33
7650	NASDAQ	NTRS	Fri, Oct 7, 2022	87.94	87.94	85.04	85.95
7649	NASDAQ	NTRS	Thu, Oct 6, 2022	90.07	90.41	88.63	88.66
7648	NASDAQ	NTRS	Wed, Oct 5, 2022	89.79	90.88	89.61	90.41
7647	NASDAQ	NTRS	Tue, Oct 4, 2022	88.65	91.02	88.65	90.99
7646	NASDAQ	NTRS	Mon, Oct 3, 2022	86.71	88.60	85.39	88.22
7645	NASDAQ	NTRS	Fri, Sep 30, 2022	86.70	87.88	85.36	85.56
7644	NASDAQ	NTRS	Thu, Sep 29, 2022	86.22	86.76	85.12	86.27
7643	NASDAQ	NTRS	Wed, Sep 28, 2022	85.89	87.93	85.58	87.43
7642	NASDAQ	NTRS	Tue, Sep 27, 2022	87.24	87.59	84.07	85.58
7641	NASDAQ	NTRS	Mon, Sep 26, 2022	87.88	88.33	86.19	86.80
7640	NASDAQ	NTRS	Fri, Sep 23, 2022	88.89	89.24	87.12	88.47
7639	NASDAQ	NTRS	Thu, Sep 22, 2022	91.76	91.76	89.18	89.49
7638	NASDAQ	NTRS	Wed, Sep 21, 2022	94.09	94.55	91.17	91.18
7637	NASDAQ	NTRS	Tue, Sep 20, 2022	94.66	94.66	92.83	93.59
7636	NASDAQ	NTRS	Mon, Sep 19, 2022	92.32	95.55	92.19	95.41
7635	NASDAQ	NTRS	Fri, Sep 16, 2022	95.21	95.65	92.12	93.13
7634	NASDAQ	NTRS	Thu, Sep 15, 2022	95.02	96.49	94.72	95.46
7633	NASDAQ	NTRS	Wed, Sep 14, 2022	95.13	95.88	93.60	94.67
7632	NASDAQ	NTRS	Tue, Sep 13, 2022	96.97	97.22	94.81	94.95
7631	NASDAQ	NTRS	Mon, Sep 12, 2022	99.93	100.74	97.64	98.49
7630	NASDAQ	NTRS	Fri, Sep 9, 2022	99.30	100.20	99.03	99.10
7629	NASDAQ	NTRS	Thu, Sep 8, 2022	95.10	98.96	94.58	98.89
7628	NASDAQ	NTRS	Wed, Sep 7, 2022	94.14	96.76	94.01	96.51
7627	NASDAQ	NTRS	Tue, Sep 6, 2022	93.69	94.17	92.49	93.92
7626	NASDAQ	NTRS	Fri, Sep 2, 2022	95.75	96.31	92.84	93.38
7625	NASDAQ	NTRS	Thu, Sep 1, 2022	94.53	95.34	93.06	94.71
7624	NASDAQ	NTRS	Wed, Aug 31, 2022	96.40	96.56	94.96	95.09
7623	NASDAQ	NTRS	Tue, Aug 30, 2022	95.67	96.02	94.54	95.46
7622	NASDAQ	NTRS	Mon, Aug 29, 2022	94.72	95.88	94.04	95.31
7621	NASDAQ	NTRS	Fri, Aug 26, 2022	99.70	99.70	95.36	95.40
7620	NASDAQ	NTRS	Thu, Aug 25, 2022	98.78	99.60	98.18	99.00
7619	NASDAQ	NTRS	Wed, Aug 24, 2022	98.14	98.69	97.44	98.15
7618	NASDAQ	NTRS	Tue, Aug 23, 2022	98.17	99.25	98.05	98.14
7617	NASDAQ	NTRS	Mon, Aug 22, 2022	99.33	99.33	97.99	98.44
7616	NASDAQ	NTRS	Fri, Aug 19, 2022	101.96	102.10	100.14	100.56
7615	NASDAQ	NTRS	Thu, Aug 18, 2022	102.41	102.82	101.34	102.70
7614	NASDAQ	NTRS	Wed, Aug 17, 2022	102.55	103.08	102.00	102.49
7613	NASDAQ	NTRS	Tue, Aug 16, 2022	103.37	104.57	103.28	103.78
7612	NASDAQ	NTRS	Mon, Aug 15, 2022	103.62	104.05	102.55	103.72
7611	NASDAQ	NTRS	Fri, Aug 12, 2022	103.46	104.11	102.82	104.05
7610	NASDAQ	NTRS	Thu, Aug 11, 2022	102.68	103.74	102.41	102.76
7609	NASDAQ	NTRS	Wed, Aug 10, 2022	100.57	102.32	99.11	102.02
7608	NASDAQ	NTRS	Tue, Aug 9, 2022	99.73	99.73	98.20	98.98
7607	NASDAQ	NTRS	Mon, Aug 8, 2022	100.50	100.80	99.20	99.25
7606	NASDAQ	NTRS	Fri, Aug 5, 2022	99.29	100.40	98.95	99.86
7605	NASDAQ	NTRS	Thu, Aug 4, 2022	100.10	101.32	99.58	99.85
7604	NASDAQ	NTRS	Wed, Aug 3, 2022	99.49	100.17	98.55	99.83
7603	NASDAQ	NTRS	Tue, Aug 2, 2022	98.59	98.82	97.19	98.46
7602	NASDAQ	NTRS	Mon, Aug 1, 2022	99.24	99.44	97.65	98.75
7601	NASDAQ	NTRS	Fri, Jul 29, 2022	97.74	99.92	97.74	99.78
7600	NASDAQ	NTRS	Thu, Jul 28, 2022	97.14	98.06	95.73	97.97
7599	NASDAQ	NTRS	Wed, Jul 27, 2022	95.78	97.28	95.42	96.96
7598	NASDAQ	NTRS	Tue, Jul 26, 2022	97.04	97.48	94.91	95.31
7597	NASDAQ	NTRS	Mon, Jul 25, 2022	98.47	98.47	96.96	97.54
7596	NASDAQ	NTRS	Fri, Jul 22, 2022	97.97	98.38	96.40	97.40
7595	NASDAQ	NTRS	Thu, Jul 21, 2022	96.37	97.81	95.47	97.51
7594	NASDAQ	NTRS	Wed, Jul 20, 2022	99.05	99.05	95.39	97.18
7593	NASDAQ	NTRS	Tue, Jul 19, 2022	99.11	101.45	99.03	101.22
7592	NASDAQ	NTRS	Mon, Jul 18, 2022	99.69	100.94	97.26	97.82
7591	NASDAQ	NTRS	Fri, Jul 15, 2022	95.86	100.03	95.48	99.28
7590	NASDAQ	NTRS	Thu, Jul 14, 2022	93.90	94.70	92.94	94.52
7589	NASDAQ	NTRS	Wed, Jul 13, 2022	95.44	95.87	93.99	95.60
7588	NASDAQ	NTRS	Tue, Jul 12, 2022	95.11	97.95	94.23	96.26
7587	NASDAQ	NTRS	Mon, Jul 11, 2022	96.04	96.19	94.62	95.11
7586	NASDAQ	NTRS	Fri, Jul 8, 2022	98.01	98.05	96.22	96.61
7585	NASDAQ	NTRS	Thu, Jul 7, 2022	96.86	98.15	96.81	97.31
7584	NASDAQ	NTRS	Wed, Jul 6, 2022	96.32	96.92	94.75	95.82
7583	NASDAQ	NTRS	Tue, Jul 5, 2022	95.77	96.66	94.50	96.61
7582	NASDAQ	NTRS	Fri, Jul 1, 2022	95.77	98.03	95.32	97.72
7581	NASDAQ	NTRS	Thu, Jun 30, 2022	96.34	97.74	95.47	96.48
7580	NASDAQ	NTRS	Wed, Jun 29, 2022	98.44	100.15	97.94	98.74
7579	NASDAQ	NTRS	Tue, Jun 28, 2022	98.72	100.63	98.02	98.26
7578	NASDAQ	NTRS	Mon, Jun 27, 2022	97.74	98.09	96.21	98.04
7577	NASDAQ	NTRS	Fri, Jun 24, 2022	94.84	97.46	94.63	97.12
7576	NASDAQ	NTRS	Thu, Jun 23, 2022	94.39	94.44	91.74	93.82
7575	NASDAQ	NTRS	Wed, Jun 22, 2022	93.16	94.89	92.93	93.36
7574	NASDAQ	NTRS	Tue, Jun 21, 2022	93.76	94.52	92.87	93.93
7573	NASDAQ	NTRS	Fri, Jun 17, 2022	91.80	93.15	91.16	91.68
7572	NASDAQ	NTRS	Thu, Jun 16, 2022	91.28	91.73	89.68	91.46
7571	NASDAQ	NTRS	Wed, Jun 15, 2022	95.03	96.06	91.91	93.28
7570	NASDAQ	NTRS	Tue, Jun 14, 2022	99.22	99.95	92.56	93.60
7569	NASDAQ	NTRS	Mon, Jun 13, 2022	99.09	100.02	97.87	98.43
7568	NASDAQ	NTRS	Fri, Jun 10, 2022	104.81	105.01	101.27	101.43
7567	NASDAQ	NTRS	Thu, Jun 9, 2022	108.56	109.31	106.33	106.35
7566	NASDAQ	NTRS	Wed, Jun 8, 2022	110.85	111.24	109.07	109.31
7565	NASDAQ	NTRS	Tue, Jun 7, 2022	110.00	112.02	109.07	111.83
7564	NASDAQ	NTRS	Mon, Jun 6, 2022	111.08	112.54	110.18	110.25
7563	NASDAQ	NTRS	Fri, Jun 3, 2022	110.99	111.27	109.93	110.03
7562	NASDAQ	NTRS	Thu, Jun 2, 2022	109.41	111.94	108.21	111.89
7561	NASDAQ	NTRS	Wed, Jun 1, 2022	111.83	112.12	107.90	108.76
7560	NASDAQ	NTRS	Tue, May 31, 2022	112.20	113.16	110.52	111.75
7559	NASDAQ	NTRS	Fri, May 27, 2022	110.02	112.70	110.02	112.60
7558	NASDAQ	NTRS	Thu, May 26, 2022	108.13	110.18	108.08	109.74
7557	NASDAQ	NTRS	Wed, May 25, 2022	106.28	107.93	105.82	107.56
7556	NASDAQ	NTRS	Tue, May 24, 2022	105.87	106.29	103.38	106.15
7555	NASDAQ	NTRS	Mon, May 23, 2022	105.53	107.23	104.77	106.18
7554	NASDAQ	NTRS	Fri, May 20, 2022	102.69	103.64	100.95	103.47
7553	NASDAQ	NTRS	Thu, May 19, 2022	100.94	102.88	100.94	102.00
7552	NASDAQ	NTRS	Wed, May 18, 2022	105.29	105.83	102.36	102.82
7551	NASDAQ	NTRS	Tue, May 17, 2022	105.15	106.08	104.24	105.71
7550	NASDAQ	NTRS	Mon, May 16, 2022	104.09	105.00	101.95	103.38
7549	NASDAQ	NTRS	Fri, May 13, 2022	103.62	105.17	103.25	104.15
7548	NASDAQ	NTRS	Thu, May 12, 2022	101.26	103.39	100.05	102.57
7547	NASDAQ	NTRS	Wed, May 11, 2022	104.08	105.81	101.68	101.89
7546	NASDAQ	NTRS	Tue, May 10, 2022	105.71	106.26	101.95	103.75
7545	NASDAQ	NTRS	Mon, May 9, 2022	104.52	106.01	103.52	104.75
7544	NASDAQ	NTRS	Fri, May 6, 2022	106.52	106.52	103.65	105.35
7543	NASDAQ	NTRS	Thu, May 5, 2022	108.08	108.08	105.41	106.65
7542	NASDAQ	NTRS	Wed, May 4, 2022	105.51	109.49	104.60	108.87
7541	NASDAQ	NTRS	Tue, May 3, 2022	105.04	106.82	104.52	105.41
7540	NASDAQ	NTRS	Mon, May 2, 2022	103.97	105.11	102.28	104.45
7539	NASDAQ	NTRS	Fri, Apr 29, 2022	107.01	107.77	102.83	103.05
7538	NASDAQ	NTRS	Thu, Apr 28, 2022	108.61	108.88	106.06	107.33
7537	NASDAQ	NTRS	Wed, Apr 27, 2022	108.41	109.00	107.11	107.76
7536	NASDAQ	NTRS	Tue, Apr 26, 2022	105.76	110.67	104.57	107.93
7535	NASDAQ	NTRS	Mon, Apr 25, 2022	105.55	105.88	102.85	105.76
7534	NASDAQ	NTRS	Fri, Apr 22, 2022	110.50	110.66	106.03	106.19
7533	NASDAQ	NTRS	Thu, Apr 21, 2022	114.43	114.86	110.01	110.34
7532	NASDAQ	NTRS	Wed, Apr 20, 2022	112.76	114.26	112.52	113.17
7531	NASDAQ	NTRS	Tue, Apr 19, 2022	110.82	112.23	109.55	111.69
7530	NASDAQ	NTRS	Mon, Apr 18, 2022	110.53	111.53	109.67	110.40
7529	NASDAQ	NTRS	Thu, Apr 14, 2022	114.56	115.36	110.82	110.89
7528	NASDAQ	NTRS	Wed, Apr 13, 2022	112.65	113.91	111.93	113.81
7527	NASDAQ	NTRS	Tue, Apr 12, 2022	114.73	116.58	113.12	113.50
7526	NASDAQ	NTRS	Mon, Apr 11, 2022	114.93	116.50	114.07	114.77
7525	NASDAQ	NTRS	Fri, Apr 8, 2022	114.39	115.69	113.66	115.03
7524	NASDAQ	NTRS	Thu, Apr 7, 2022	113.02	114.77	110.53	113.79
7523	NASDAQ	NTRS	Wed, Apr 6, 2022	114.88	114.89	112.87	113.47
7522	NASDAQ	NTRS	Tue, Apr 5, 2022	115.30	116.71	114.94	115.53
7521	NASDAQ	NTRS	Mon, Apr 4, 2022	115.13	116.22	113.89	115.41
7520	NASDAQ	NTRS	Fri, Apr 1, 2022	117.88	118.23	115.04	115.55
7519	NASDAQ	NTRS	Thu, Mar 31, 2022	120.30	120.96	116.11	116.45
7518	NASDAQ	NTRS	Wed, Mar 30, 2022	121.16	121.25	119.30	120.75
7517	NASDAQ	NTRS	Tue, Mar 29, 2022	120.00	120.79	118.92	119.95
7516	NASDAQ	NTRS	Mon, Mar 28, 2022	118.79	118.80	116.64	118.19
7515	NASDAQ	NTRS	Fri, Mar 25, 2022	116.91	119.29	116.48	119.23
7514	NASDAQ	NTRS	Thu, Mar 24, 2022	116.23	117.21	115.14	116.59
7513	NASDAQ	NTRS	Wed, Mar 23, 2022	115.57	117.05	115.04	115.54
7512	NASDAQ	NTRS	Tue, Mar 22, 2022	115.36	117.84	115.36	117.22
7511	NASDAQ	NTRS	Mon, Mar 21, 2022	115.70	116.22	113.59	114.51
7510	NASDAQ	NTRS	Fri, Mar 18, 2022	115.52	115.95	113.32	115.21
7509	NASDAQ	NTRS	Thu, Mar 17, 2022	113.21	115.78	112.46	115.68
7508	NASDAQ	NTRS	Wed, Mar 16, 2022	113.11	116.33	113.01	116.01
7507	NASDAQ	NTRS	Tue, Mar 15, 2022	110.13	111.55	109.67	111.24
7506	NASDAQ	NTRS	Mon, Mar 14, 2022	107.15	111.39	107.12	109.88
7505	NASDAQ	NTRS	Fri, Mar 11, 2022	107.30	108.84	104.98	105.14
7504	NASDAQ	NTRS	Thu, Mar 10, 2022	105.93	106.93	103.60	105.70
7503	NASDAQ	NTRS	Wed, Mar 9, 2022	108.65	110.38	107.82	108.03
7502	NASDAQ	NTRS	Tue, Mar 8, 2022	105.46	108.13	102.39	104.92
7501	NASDAQ	NTRS	Mon, Mar 7, 2022	106.61	107.05	103.89	104.09
7500	NASDAQ	NTRS	Fri, Mar 4, 2022	107.61	108.00	105.45	107.47
7499	NASDAQ	NTRS	Thu, Mar 3, 2022	110.64	111.72	108.85	110.43
7498	NASDAQ	NTRS	Wed, Mar 2, 2022	107.84	112.06	107.25	110.21
7497	NASDAQ	NTRS	Tue, Mar 1, 2022	113.67	113.78	104.50	106.30
7496	NASDAQ	NTRS	Mon, Feb 28, 2022	114.17	115.98	112.17	113.90
7495	NASDAQ	NTRS	Fri, Feb 25, 2022	114.11	117.91	113.71	117.78
7494	NASDAQ	NTRS	Thu, Feb 24, 2022	109.25	113.64	108.14	112.96
7493	NASDAQ	NTRS	Wed, Feb 23, 2022	118.50	118.84	113.17	113.64
7492	NASDAQ	NTRS	Tue, Feb 22, 2022	118.02	119.50	116.27	117.41
7491	NASDAQ	NTRS	Fri, Feb 18, 2022	118.01	119.67	117.50	118.52
7490	NASDAQ	NTRS	Thu, Feb 17, 2022	125.45	125.45	118.05	118.45
7489	NASDAQ	NTRS	Wed, Feb 16, 2022	124.94	127.10	124.25	126.28
7488	NASDAQ	NTRS	Tue, Feb 15, 2022	122.98	125.57	122.69	125.28
7487	NASDAQ	NTRS	Mon, Feb 14, 2022	123.55	124.39	120.27	121.51
7486	NASDAQ	NTRS	Fri, Feb 11, 2022	124.44	126.71	122.49	123.11
7485	NASDAQ	NTRS	Thu, Feb 10, 2022	125.42	127.90	124.52	125.20
7484	NASDAQ	NTRS	Wed, Feb 9, 2022	125.71	126.29	123.43	126.05
7483	NASDAQ	NTRS	Tue, Feb 8, 2022	123.33	125.69	123.33	125.18
7482	NASDAQ	NTRS	Mon, Feb 7, 2022	121.90	123.28	120.93	122.64
7481	NASDAQ	NTRS	Fri, Feb 4, 2022	119.68	122.50	119.19	121.58
7480	NASDAQ	NTRS	Thu, Feb 3, 2022	119.97	121.12	118.85	119.60
7479	NASDAQ	NTRS	Wed, Feb 2, 2022	118.78	120.69	117.87	120.33
7478	NASDAQ	NTRS	Tue, Feb 1, 2022	116.71	119.17	115.31	119.01
7477	NASDAQ	NTRS	Mon, Jan 31, 2022	115.23	117.01	114.08	116.64
7476	NASDAQ	NTRS	Fri, Jan 28, 2022	114.27	115.76	112.70	115.64
7475	NASDAQ	NTRS	Thu, Jan 27, 2022	116.74	118.67	113.79	114.74
7474	NASDAQ	NTRS	Wed, Jan 26, 2022	116.31	118.43	113.78	115.22
7473	NASDAQ	NTRS	Tue, Jan 25, 2022	114.59	116.66	112.35	115.40
7472	NASDAQ	NTRS	Mon, Jan 24, 2022	111.43	116.73	110.00	116.32
7471	NASDAQ	NTRS	Fri, Jan 21, 2022	118.97	119.20	112.90	113.93
7470	NASDAQ	NTRS	Thu, Jan 20, 2022	125.53	127.79	119.21	120.02
7469	NASDAQ	NTRS	Wed, Jan 19, 2022	132.68	132.68	125.73	125.84
7468	NASDAQ	NTRS	Tue, Jan 18, 2022	132.96	133.34	130.97	132.24
7467	NASDAQ	NTRS	Fri, Jan 14, 2022	131.90	133.72	130.68	133.62
7466	NASDAQ	NTRS	Thu, Jan 13, 2022	133.01	135.15	132.91	133.23
7465	NASDAQ	NTRS	Wed, Jan 12, 2022	131.89	133.14	131.11	132.75
7464	NASDAQ	NTRS	Tue, Jan 11, 2022	130.37	132.20	128.67	131.61
7463	NASDAQ	NTRS	Mon, Jan 10, 2022	130.00	130.25	127.58	129.25
7462	NASDAQ	NTRS	Fri, Jan 7, 2022	125.93	130.22	125.87	129.66
7461	NASDAQ	NTRS	Thu, Jan 6, 2022	126.67	127.63	124.24	125.98
7460	NASDAQ	NTRS	Wed, Jan 5, 2022	127.00	127.63	124.18	124.43
7459	NASDAQ	NTRS	Tue, Jan 4, 2022	122.19	126.39	122.19	125.28
7458	NASDAQ	NTRS	Mon, Jan 3, 2022	120.69	121.24	119.64	120.70
7457	NASDAQ	NTRS	Fri, Dec 31, 2021	118.93	119.99	118.63	119.61
7456	NASDAQ	NTRS	Thu, Dec 30, 2021	120.22	121.15	119.20	119.41
7455	NASDAQ	NTRS	Wed, Dec 29, 2021	120.45	120.81	119.67	120.02
7454	NASDAQ	NTRS	Tue, Dec 28, 2021	120.61	121.44	119.89	120.05
7453	NASDAQ	NTRS	Mon, Dec 27, 2021	118.27	120.64	117.58	120.58
7452	NASDAQ	NTRS	Thu, Dec 23, 2021	118.53	120.00	118.05	118.21
7451	NASDAQ	NTRS	Wed, Dec 22, 2021	117.70	118.73	117.09	117.78
7450	NASDAQ	NTRS	Tue, Dec 21, 2021	115.93	118.52	115.93	117.79
7449	NASDAQ	NTRS	Mon, Dec 20, 2021	115.17	115.30	112.50	114.49
7448	NASDAQ	NTRS	Fri, Dec 17, 2021	118.87	118.98	115.93	117.23
7447	NASDAQ	NTRS	Thu, Dec 16, 2021	118.88	120.16	117.64	119.00
7446	NASDAQ	NTRS	Wed, Dec 15, 2021	117.74	117.90	115.64	117.50
7445	NASDAQ	NTRS	Tue, Dec 14, 2021	117.07	118.85	115.50	117.49
7444	NASDAQ	NTRS	Mon, Dec 13, 2021	118.25	118.25	115.76	117.07
7443	NASDAQ	NTRS	Fri, Dec 10, 2021	119.75	119.99	117.34	118.35
7442	NASDAQ	NTRS	Thu, Dec 9, 2021	117.78	119.57	117.27	118.93
7441	NASDAQ	NTRS	Wed, Dec 8, 2021	120.88	121.10	118.44	119.12
7440	NASDAQ	NTRS	Tue, Dec 7, 2021	119.37	120.83	118.63	120.17
7439	NASDAQ	NTRS	Mon, Dec 6, 2021	118.63	119.90	117.65	118.54
7438	NASDAQ	NTRS	Fri, Dec 3, 2021	119.28	119.39	115.37	116.66
7437	NASDAQ	NTRS	Thu, Dec 2, 2021	114.99	118.93	114.44	118.68
7436	NASDAQ	NTRS	Wed, Dec 1, 2021	117.94	119.72	114.05	114.14
7435	NASDAQ	NTRS	Tue, Nov 30, 2021	118.52	118.53	115.05	115.70
7434	NASDAQ	NTRS	Mon, Nov 29, 2021	120.97	121.13	118.97	119.94
7433	NASDAQ	NTRS	Fri, Nov 26, 2021	119.57	119.97	117.64	118.89
7432	NASDAQ	NTRS	Wed, Nov 24, 2021	124.36	124.99	123.93	124.34
7431	NASDAQ	NTRS	Tue, Nov 23, 2021	123.50	124.80	123.12	124.64
7430	NASDAQ	NTRS	Mon, Nov 22, 2021	122.34	124.17	121.20	123.19
7429	NASDAQ	NTRS	Fri, Nov 19, 2021	119.98	121.07	118.16	120.61
7428	NASDAQ	NTRS	Thu, Nov 18, 2021	123.32	123.79	121.33	121.40
7427	NASDAQ	NTRS	Wed, Nov 17, 2021	124.10	124.10	122.24	122.90
7426	NASDAQ	NTRS	Tue, Nov 16, 2021	125.14	125.86	124.41	124.51
7425	NASDAQ	NTRS	Mon, Nov 15, 2021	125.35	126.53	124.83	125.22
7424	NASDAQ	NTRS	Fri, Nov 12, 2021	124.80	125.41	123.90	125.30
7423	NASDAQ	NTRS	Thu, Nov 11, 2021	124.36	125.55	122.79	124.58
7422	NASDAQ	NTRS	Wed, Nov 10, 2021	122.02	124.22	121.01	123.45
7421	NASDAQ	NTRS	Tue, Nov 9, 2021	122.79	122.86	121.27	121.89
7420	NASDAQ	NTRS	Mon, Nov 8, 2021	123.82	124.70	122.63	123.34
7419	NASDAQ	NTRS	Fri, Nov 5, 2021	123.49	124.77	122.98	123.57
7418	NASDAQ	NTRS	Thu, Nov 4, 2021	124.42	124.42	120.95	122.58
7417	NASDAQ	NTRS	Wed, Nov 3, 2021	123.57	125.12	122.97	124.75
7416	NASDAQ	NTRS	Tue, Nov 2, 2021	123.73	124.89	123.20	123.86
7415	NASDAQ	NTRS	Mon, Nov 1, 2021	123.90	124.58	123.35	123.73
7414	NASDAQ	NTRS	Fri, Oct 29, 2021	122.50	123.92	122.43	123.04
7413	NASDAQ	NTRS	Thu, Oct 28, 2021	121.07	122.77	121.07	122.74
7412	NASDAQ	NTRS	Wed, Oct 27, 2021	122.42	123.44	120.99	121.07
7411	NASDAQ	NTRS	Tue, Oct 26, 2021	123.39	124.23	122.65	123.21
7410	NASDAQ	NTRS	Mon, Oct 25, 2021	125.43	126.21	123.06	123.39
7409	NASDAQ	NTRS	Fri, Oct 22, 2021	125.59	126.67	124.73	125.32
7408	NASDAQ	NTRS	Thu, Oct 21, 2021	126.30	126.73	124.84	125.23
7407	NASDAQ	NTRS	Wed, Oct 20, 2021	124.00	125.66	121.15	125.51
7406	NASDAQ	NTRS	Tue, Oct 19, 2021	120.91	121.41	119.14	121.41
7405	NASDAQ	NTRS	Mon, Oct 18, 2021	120.65	123.18	119.97	121.00
7404	NASDAQ	NTRS	Fri, Oct 15, 2021	120.89	121.36	119.79	120.86
7403	NASDAQ	NTRS	Thu, Oct 14, 2021	116.51	120.14	116.26	120.04
7402	NASDAQ	NTRS	Wed, Oct 13, 2021	115.60	116.00	113.47	115.86
7401	NASDAQ	NTRS	Tue, Oct 12, 2021	115.74	117.30	115.25	115.60
7400	NASDAQ	NTRS	Mon, Oct 11, 2021	116.17	117.12	115.60	115.78
7399	NASDAQ	NTRS	Fri, Oct 8, 2021	113.89	116.56	113.47	115.45
7398	NASDAQ	NTRS	Thu, Oct 7, 2021	112.75	113.74	112.04	112.95
7397	NASDAQ	NTRS	Wed, Oct 6, 2021	109.97	111.34	108.57	111.23
7396	NASDAQ	NTRS	Tue, Oct 5, 2021	108.56	111.60	108.07	110.93
7395	NASDAQ	NTRS	Mon, Oct 4, 2021	107.35	110.91	107.35	108.05
7394	NASDAQ	NTRS	Fri, Oct 1, 2021	108.44	110.05	106.57	109.23
7393	NASDAQ	NTRS	Thu, Sep 30, 2021	110.69	110.98	107.75	107.81
7392	NASDAQ	NTRS	Wed, Sep 29, 2021	111.43	111.43	110.17	110.29
7391	NASDAQ	NTRS	Tue, Sep 28, 2021	112.59	114.59	110.73	111.10
7390	NASDAQ	NTRS	Mon, Sep 27, 2021	109.71	113.07	109.71	112.55
7389	NASDAQ	NTRS	Fri, Sep 24, 2021	109.09	110.66	109.09	109.33
7388	NASDAQ	NTRS	Thu, Sep 23, 2021	107.88	110.20	107.54	109.38
7387	NASDAQ	NTRS	Wed, Sep 22, 2021	105.80	107.56	105.48	106.43
7386	NASDAQ	NTRS	Tue, Sep 21, 2021	106.27	106.76	104.35	104.51
7385	NASDAQ	NTRS	Mon, Sep 20, 2021	105.88	106.82	104.25	105.87
7384	NASDAQ	NTRS	Fri, Sep 17, 2021	107.83	110.16	107.26	108.20
7383	NASDAQ	NTRS	Thu, Sep 16, 2021	111.76	112.21	108.94	109.55
7382	NASDAQ	NTRS	Wed, Sep 15, 2021	111.08	111.69	110.05	110.72
7381	NASDAQ	NTRS	Tue, Sep 14, 2021	114.45	114.45	109.23	110.13
7380	NASDAQ	NTRS	Mon, Sep 13, 2021	113.56	115.18	112.80	113.73
7379	NASDAQ	NTRS	Fri, Sep 10, 2021	115.01	115.01	111.95	112.55
7378	NASDAQ	NTRS	Thu, Sep 9, 2021	113.51	115.85	113.41	114.58
7377	NASDAQ	NTRS	Wed, Sep 8, 2021	114.99	116.48	114.19	114.61
7376	NASDAQ	NTRS	Tue, Sep 7, 2021	117.51	117.51	115.37	115.43
7375	NASDAQ	NTRS	Fri, Sep 3, 2021	117.82	118.10	116.96	117.35
7374	NASDAQ	NTRS	Thu, Sep 2, 2021	117.36	117.95	116.79	117.90
7373	NASDAQ	NTRS	Wed, Sep 1, 2021	118.28	118.68	116.15	116.92
7372	NASDAQ	NTRS	Tue, Aug 31, 2021	118.05	118.78	117.61	118.52
7371	NASDAQ	NTRS	Mon, Aug 30, 2021	121.39	121.74	118.04	118.06
7370	NASDAQ	NTRS	Fri, Aug 27, 2021	118.84	121.10	118.84	121.03
7369	NASDAQ	NTRS	Thu, Aug 26, 2021	119.49	120.00	118.76	118.78
7368	NASDAQ	NTRS	Wed, Aug 25, 2021	117.38	119.98	116.97	119.41
7367	NASDAQ	NTRS	Tue, Aug 24, 2021	116.55	117.57	116.51	117.00
7366	NASDAQ	NTRS	Mon, Aug 23, 2021	114.94	116.86	114.37	116.28
7365	NASDAQ	NTRS	Fri, Aug 20, 2021	113.80	114.71	113.23	114.60
7364	NASDAQ	NTRS	Thu, Aug 19, 2021	113.18	114.78	112.64	113.63
7363	NASDAQ	NTRS	Wed, Aug 18, 2021	114.35	116.53	114.04	114.41
7362	NASDAQ	NTRS	Tue, Aug 17, 2021	115.37	116.13	114.00	115.06
7361	NASDAQ	NTRS	Mon, Aug 16, 2021	115.54	116.54	114.57	116.31
7360	NASDAQ	NTRS	Fri, Aug 13, 2021	117.87	117.87	116.14	116.37
7359	NASDAQ	NTRS	Thu, Aug 12, 2021	117.91	117.93	116.75	117.50
7358	NASDAQ	NTRS	Wed, Aug 11, 2021	116.18	117.53	115.14	117.29
7357	NASDAQ	NTRS	Tue, Aug 10, 2021	115.00	116.09	114.26	115.67
7356	NASDAQ	NTRS	Mon, Aug 9, 2021	114.80	115.73	113.92	114.96
7355	NASDAQ	NTRS	Fri, Aug 6, 2021	113.30	115.82	113.26	115.37
7354	NASDAQ	NTRS	Thu, Aug 5, 2021	111.48	112.30	111.41	112.23
7353	NASDAQ	NTRS	Wed, Aug 4, 2021	112.00	112.09	111.07	111.19
7352	NASDAQ	NTRS	Tue, Aug 3, 2021	112.47	112.81	109.95	112.67
7351	NASDAQ	NTRS	Mon, Aug 2, 2021	113.78	115.59	111.88	111.94
7350	NASDAQ	NTRS	Fri, Jul 30, 2021	113.09	113.56	112.43	112.85
7349	NASDAQ	NTRS	Thu, Jul 29, 2021	112.62	114.50	111.74	113.61
7348	NASDAQ	NTRS	Wed, Jul 28, 2021	112.95	112.98	111.16	111.84
7347	NASDAQ	NTRS	Tue, Jul 27, 2021	111.51	113.49	110.33	112.22
7346	NASDAQ	NTRS	Mon, Jul 26, 2021	111.31	112.72	111.31	112.50
7345	NASDAQ	NTRS	Fri, Jul 23, 2021	111.78	112.20	110.37	111.49
7344	NASDAQ	NTRS	Thu, Jul 22, 2021	112.49	113.53	110.23	110.83
7343	NASDAQ	NTRS	Wed, Jul 21, 2021	113.24	114.68	111.92	113.60
7342	NASDAQ	NTRS	Tue, Jul 20, 2021	108.27	112.88	107.67	111.80
7341	NASDAQ	NTRS	Mon, Jul 19, 2021	110.95	111.03	107.24	107.96
7340	NASDAQ	NTRS	Fri, Jul 16, 2021	114.10	114.21	112.56	113.15
7339	NASDAQ	NTRS	Thu, Jul 15, 2021	112.56	114.91	111.96	113.87
7338	NASDAQ	NTRS	Wed, Jul 14, 2021	114.99	115.80	112.58	113.32
7337	NASDAQ	NTRS	Tue, Jul 13, 2021	116.02	116.24	114.50	114.80
7336	NASDAQ	NTRS	Mon, Jul 12, 2021	115.03	116.85	114.20	116.30
7335	NASDAQ	NTRS	Fri, Jul 9, 2021	113.30	115.94	113.25	115.55
7334	NASDAQ	NTRS	Thu, Jul 8, 2021	112.29	112.53	110.56	111.58
7333	NASDAQ	NTRS	Wed, Jul 7, 2021	113.91	114.39	112.26	114.04
7332	NASDAQ	NTRS	Tue, Jul 6, 2021	116.52	116.73	113.59	114.37
7331	NASDAQ	NTRS	Fri, Jul 2, 2021	116.50	116.91	115.44	116.73
7330	NASDAQ	NTRS	Thu, Jul 1, 2021	116.06	116.68	115.57	116.32
7329	NASDAQ	NTRS	Wed, Jun 30, 2021	114.77	115.80	114.29	115.62
7328	NASDAQ	NTRS	Tue, Jun 29, 2021	115.30	116.41	114.34	114.93
7327	NASDAQ	NTRS	Mon, Jun 28, 2021	115.92	115.99	113.91	114.60
7326	NASDAQ	NTRS	Fri, Jun 25, 2021	114.77	117.06	114.29	116.27
7325	NASDAQ	NTRS	Thu, Jun 24, 2021	112.39	114.67	112.21	114.32
7324	NASDAQ	NTRS	Wed, Jun 23, 2021	112.56	112.81	111.90	112.25
7323	NASDAQ	NTRS	Tue, Jun 22, 2021	112.96	112.96	111.21	112.05
7322	NASDAQ	NTRS	Mon, Jun 21, 2021	110.65	113.25	110.03	113.16
7321	NASDAQ	NTRS	Fri, Jun 18, 2021	111.02	111.20	109.00	109.28
7320	NASDAQ	NTRS	Thu, Jun 17, 2021	118.46	119.36	111.81	112.53
7319	NASDAQ	NTRS	Wed, Jun 16, 2021	117.72	122.20	114.65	118.99
7318	NASDAQ	NTRS	Tue, Jun 15, 2021	116.47	118.61	116.08	118.18
7317	NASDAQ	NTRS	Mon, Jun 14, 2021	117.33	117.76	115.84	116.47
7316	NASDAQ	NTRS	Fri, Jun 11, 2021	117.68	118.53	117.23	117.59
7315	NASDAQ	NTRS	Thu, Jun 10, 2021	119.39	119.52	117.00	117.12
7314	NASDAQ	NTRS	Wed, Jun 9, 2021	118.80	119.15	118.10	118.62
7313	NASDAQ	NTRS	Tue, Jun 8, 2021	118.33	120.33	117.57	119.97
7312	NASDAQ	NTRS	Mon, Jun 7, 2021	121.00	121.01	118.60	118.93
7311	NASDAQ	NTRS	Fri, Jun 4, 2021	120.67	120.87	119.28	120.39
7310	NASDAQ	NTRS	Thu, Jun 3, 2021	120.19	121.81	119.99	120.82
7309	NASDAQ	NTRS	Wed, Jun 2, 2021	121.20	121.69	119.70	120.47
7308	NASDAQ	NTRS	Tue, Jun 1, 2021	122.82	123.10	121.21	121.50
7307	NASDAQ	NTRS	Fri, May 28, 2021	121.74	122.30	120.38	121.19
7306	NASDAQ	NTRS	Thu, May 27, 2021	122.04	123.02	121.01	121.46
7305	NASDAQ	NTRS	Wed, May 26, 2021	121.28	121.45	119.39	120.95
7304	NASDAQ	NTRS	Tue, May 25, 2021	120.61	122.44	119.93	120.27
7303	NASDAQ	NTRS	Mon, May 24, 2021	120.37	120.93	119.51	120.66
7302	NASDAQ	NTRS	Fri, May 21, 2021	118.14	120.86	118.14	119.88
7301	NASDAQ	NTRS	Thu, May 20, 2021	116.87	118.96	116.65	118.16
7300	NASDAQ	NTRS	Wed, May 19, 2021	115.74	117.47	115.28	117.34
7299	NASDAQ	NTRS	Tue, May 18, 2021	120.29	120.84	117.33	117.38
7298	NASDAQ	NTRS	Mon, May 17, 2021	120.07	121.01	118.84	120.62
7297	NASDAQ	NTRS	Fri, May 14, 2021	119.72	121.00	119.27	120.17
7296	NASDAQ	NTRS	Thu, May 13, 2021	116.04	119.64	116.04	119.06
7295	NASDAQ	NTRS	Wed, May 12, 2021	118.11	120.31	116.02	116.35
7294	NASDAQ	NTRS	Tue, May 11, 2021	119.65	121.46	118.12	118.40
7293	NASDAQ	NTRS	Mon, May 10, 2021	120.03	121.67	119.56	120.18
7292	NASDAQ	NTRS	Fri, May 7, 2021	114.01	119.47	114.01	119.28
7291	NASDAQ	NTRS	Thu, May 6, 2021	118.19	118.88	115.81	118.80
7290	NASDAQ	NTRS	Wed, May 5, 2021	116.15	118.00	114.55	117.42
7289	NASDAQ	NTRS	Tue, May 4, 2021	114.74	115.76	113.42	115.32
7288	NASDAQ	NTRS	Mon, May 3, 2021	114.59	115.39	112.90	114.79
7287	NASDAQ	NTRS	Fri, Apr 30, 2021	113.94	114.27	113.23	113.80
7286	NASDAQ	NTRS	Thu, Apr 29, 2021	111.47	114.57	111.10	114.41
7285	NASDAQ	NTRS	Wed, Apr 28, 2021	111.78	112.41	111.07	111.84
7284	NASDAQ	NTRS	Tue, Apr 27, 2021	108.67	111.38	108.52	111.18
7283	NASDAQ	NTRS	Mon, Apr 26, 2021	109.74	111.20	108.95	109.16
7282	NASDAQ	NTRS	Fri, Apr 23, 2021	106.59	109.97	106.38	109.53
7281	NASDAQ	NTRS	Thu, Apr 22, 2021	106.51	107.61	105.59	106.76
7280	NASDAQ	NTRS	Wed, Apr 21, 2021	106.49	107.58	105.05	106.74
7279	NASDAQ	NTRS	Tue, Apr 20, 2021	106.37	109.49	105.30	107.37
7278	NASDAQ	NTRS	Mon, Apr 19, 2021	107.02	107.19	105.22	106.23
7277	NASDAQ	NTRS	Fri, Apr 16, 2021	109.44	109.47	106.09	106.91
7276	NASDAQ	NTRS	Thu, Apr 15, 2021	109.91	109.91	108.11	108.53
7275	NASDAQ	NTRS	Wed, Apr 14, 2021	108.65	110.40	108.38	110.09
7274	NASDAQ	NTRS	Tue, Apr 13, 2021	109.25	109.48	108.10	108.76
7273	NASDAQ	NTRS	Mon, Apr 12, 2021	108.08	110.00	108.08	109.96
7272	NASDAQ	NTRS	Fri, Apr 9, 2021	107.55	109.16	106.86	108.72
7271	NASDAQ	NTRS	Thu, Apr 8, 2021	106.28	106.83	105.54	106.51
7270	NASDAQ	NTRS	Wed, Apr 7, 2021	106.49	107.11	105.73	106.83
7269	NASDAQ	NTRS	Tue, Apr 6, 2021	106.33	106.91	105.00	105.71
7268	NASDAQ	NTRS	Mon, Apr 5, 2021	106.58	107.55	105.76	106.87
7267	NASDAQ	NTRS	Thu, Apr 1, 2021	104.33	105.89	102.43	105.63
7266	NASDAQ	NTRS	Wed, Mar 31, 2021	106.36	106.87	104.53	105.11
7265	NASDAQ	NTRS	Tue, Mar 30, 2021	107.46	107.96	105.54	107.02
7264	NASDAQ	NTRS	Mon, Mar 29, 2021	104.50	107.28	103.97	106.58
7263	NASDAQ	NTRS	Fri, Mar 26, 2021	103.44	105.94	103.03	105.85
7262	NASDAQ	NTRS	Thu, Mar 25, 2021	99.55	103.28	98.43	102.93
7261	NASDAQ	NTRS	Wed, Mar 24, 2021	98.65	100.61	98.50	99.35
7260	NASDAQ	NTRS	Tue, Mar 23, 2021	99.08	99.49	97.36	97.82
7259	NASDAQ	NTRS	Mon, Mar 22, 2021	101.73	101.90	99.37	99.58
7258	NASDAQ	NTRS	Fri, Mar 19, 2021	103.03	104.09	101.41	102.61
7257	NASDAQ	NTRS	Thu, Mar 18, 2021	105.92	106.65	103.50	104.06
7256	NASDAQ	NTRS	Wed, Mar 17, 2021	105.25	106.23	103.39	104.58
7255	NASDAQ	NTRS	Tue, Mar 16, 2021	103.99	105.45	103.58	104.30
7254	NASDAQ	NTRS	Mon, Mar 15, 2021	102.67	104.93	102.21	104.82
7253	NASDAQ	NTRS	Fri, Mar 12, 2021	102.97	103.90	102.02	102.38
7252	NASDAQ	NTRS	Thu, Mar 11, 2021	100.23	102.19	99.58	101.69
7251	NASDAQ	NTRS	Wed, Mar 10, 2021	100.80	103.15	100.80	101.38
7250	NASDAQ	NTRS	Tue, Mar 9, 2021	100.55	102.94	99.10	100.41
7249	NASDAQ	NTRS	Mon, Mar 8, 2021	100.77	103.08	100.14	101.61
7248	NASDAQ	NTRS	Fri, Mar 5, 2021	99.14	100.26	96.93	99.92
7247	NASDAQ	NTRS	Thu, Mar 4, 2021	98.78	99.01	96.00	97.57
7246	NASDAQ	NTRS	Wed, Mar 3, 2021	96.51	100.35	96.51	98.55
7245	NASDAQ	NTRS	Tue, Mar 2, 2021	98.65	99.14	97.22	97.30
7244	NASDAQ	NTRS	Mon, Mar 1, 2021	97.44	100.04	96.81	98.85
7243	NASDAQ	NTRS	Fri, Feb 26, 2021	96.98	97.32	94.87	95.13
7242	NASDAQ	NTRS	Thu, Feb 25, 2021	100.45	101.88	97.40	97.76
7241	NASDAQ	NTRS	Wed, Feb 24, 2021	97.35	100.45	97.35	100.27
7240	NASDAQ	NTRS	Tue, Feb 23, 2021	99.11	99.28	97.37	97.55
7239	NASDAQ	NTRS	Mon, Feb 22, 2021	95.79	98.10	95.75	97.63
7238	NASDAQ	NTRS	Fri, Feb 19, 2021	96.04	97.10	95.51	96.31
7237	NASDAQ	NTRS	Thu, Feb 18, 2021	96.85	97.34	95.27	96.01
7236	NASDAQ	NTRS	Wed, Feb 17, 2021	98.52	99.15	97.17	97.46
7235	NASDAQ	NTRS	Tue, Feb 16, 2021	98.96	99.98	98.64	98.92
7234	NASDAQ	NTRS	Fri, Feb 12, 2021	96.83	98.19	96.83	98.14
7233	NASDAQ	NTRS	Thu, Feb 11, 2021	96.68	98.09	95.91	96.99
7232	NASDAQ	NTRS	Wed, Feb 10, 2021	97.89	98.59	96.66	96.80
7231	NASDAQ	NTRS	Tue, Feb 9, 2021	97.60	98.34	96.19	97.75
7230	NASDAQ	NTRS	Mon, Feb 8, 2021	97.25	98.00	96.89	97.65
7229	NASDAQ	NTRS	Fri, Feb 5, 2021	97.04	97.65	95.95	97.16
7228	NASDAQ	NTRS	Thu, Feb 4, 2021	94.06	96.60	93.33	96.53
7227	NASDAQ	NTRS	Wed, Feb 3, 2021	91.64	93.94	91.36	93.52
7226	NASDAQ	NTRS	Tue, Feb 2, 2021	91.35	93.21	91.15	92.12
7225	NASDAQ	NTRS	Mon, Feb 1, 2021	90.26	91.20	89.63	90.56
7224	NASDAQ	NTRS	Fri, Jan 29, 2021	90.68	91.23	88.20	89.19
7223	NASDAQ	NTRS	Thu, Jan 28, 2021	91.67	92.47	91.07	91.19
7222	NASDAQ	NTRS	Wed, Jan 27, 2021	91.97	93.85	89.92	90.27
7221	NASDAQ	NTRS	Tue, Jan 26, 2021	95.13	95.13	93.56	93.60
7220	NASDAQ	NTRS	Mon, Jan 25, 2021	93.37	95.33	93.10	94.28
7219	NASDAQ	NTRS	Fri, Jan 22, 2021	95.10	95.40	92.35	94.60
7218	NASDAQ	NTRS	Thu, Jan 21, 2021	95.44	96.40	93.36	94.22
7217	NASDAQ	NTRS	Wed, Jan 20, 2021	96.97	96.97	94.24	94.80
7216	NASDAQ	NTRS	Tue, Jan 19, 2021	96.57	97.99	95.53	97.36
7215	NASDAQ	NTRS	Fri, Jan 15, 2021	97.88	98.73	95.73	96.44
7214	NASDAQ	NTRS	Thu, Jan 14, 2021	99.14	99.86	98.09	99.69
7213	NASDAQ	NTRS	Wed, Jan 13, 2021	98.62	99.40	97.91	98.33
7212	NASDAQ	NTRS	Tue, Jan 12, 2021	97.32	99.50	96.90	99.35
7211	NASDAQ	NTRS	Mon, Jan 11, 2021	96.80	97.90	95.43	97.89
7210	NASDAQ	NTRS	Fri, Jan 8, 2021	97.75	97.91	95.40	96.89
7209	NASDAQ	NTRS	Thu, Jan 7, 2021	97.80	99.23	97.53	97.58
7208	NASDAQ	NTRS	Wed, Jan 6, 2021	94.12	98.13	92.69	97.29
7207	NASDAQ	NTRS	Tue, Jan 5, 2021	90.66	92.74	90.63	91.81
7206	NASDAQ	NTRS	Mon, Jan 4, 2021	93.51	93.99	91.09	92.50
7205	NASDAQ	NTRS	Thu, Dec 31, 2020	92.16	93.29	91.39	93.14
7204	NASDAQ	NTRS	Wed, Dec 30, 2020	91.61	92.84	91.07	91.92
7203	NASDAQ	NTRS	Tue, Dec 29, 2020	92.84	92.85	91.44	91.91
7202	NASDAQ	NTRS	Mon, Dec 28, 2020	92.09	93.60	91.83	92.48
7201	NASDAQ	NTRS	Thu, Dec 24, 2020	92.23	92.23	90.18	91.59
7200	NASDAQ	NTRS	Wed, Dec 23, 2020	91.35	93.02	91.29	91.99
7199	NASDAQ	NTRS	Tue, Dec 22, 2020	90.96	91.45	90.00	90.60
7198	NASDAQ	NTRS	Mon, Dec 21, 2020	91.42	92.65	88.85	91.05
7197	NASDAQ	NTRS	Fri, Dec 18, 2020	92.84	92.90	91.29	91.90
7196	NASDAQ	NTRS	Thu, Dec 17, 2020	90.91	92.12	90.14	92.10
7195	NASDAQ	NTRS	Wed, Dec 16, 2020	90.68	91.13	89.85	90.79
7194	NASDAQ	NTRS	Tue, Dec 15, 2020	89.87	91.47	88.60	90.73
7193	NASDAQ	NTRS	Mon, Dec 14, 2020	91.62	91.88	88.46	88.58
7192	NASDAQ	NTRS	Fri, Dec 11, 2020	89.84	90.41	88.71	90.10
7191	NASDAQ	NTRS	Thu, Dec 10, 2020	92.10	92.10	90.43	91.72
7190	NASDAQ	NTRS	Wed, Dec 9, 2020	94.72	95.62	92.51	93.22
7189	NASDAQ	NTRS	Tue, Dec 8, 2020	93.22	94.83	93.22	94.63
7188	NASDAQ	NTRS	Mon, Dec 7, 2020	94.07	94.49	92.95	94.42
7187	NASDAQ	NTRS	Fri, Dec 4, 2020	94.33	95.36	93.70	94.81
7186	NASDAQ	NTRS	Thu, Dec 3, 2020	94.03	94.12	92.49	92.99
7185	NASDAQ	NTRS	Wed, Dec 2, 2020	92.74	94.10	92.10	93.90
7184	NASDAQ	NTRS	Tue, Dec 1, 2020	92.63	95.10	92.63	93.27
7183	NASDAQ	NTRS	Mon, Nov 30, 2020	95.75	95.84	92.68	93.12
7182	NASDAQ	NTRS	Fri, Nov 27, 2020	97.30	97.60	95.53	96.14
7181	NASDAQ	NTRS	Wed, Nov 25, 2020	96.70	97.52	95.12	96.88
7180	NASDAQ	NTRS	Tue, Nov 24, 2020	95.17	98.55	94.97	97.61
7179	NASDAQ	NTRS	Mon, Nov 23, 2020	92.50	93.81	91.22	93.56
7178	NASDAQ	NTRS	Fri, Nov 20, 2020	92.83	92.95	91.17	91.39
7177	NASDAQ	NTRS	Thu, Nov 19, 2020	92.01	93.66	90.93	93.36
7176	NASDAQ	NTRS	Wed, Nov 18, 2020	94.67	95.13	92.69	92.69
7175	NASDAQ	NTRS	Tue, Nov 17, 2020	91.36	93.90	90.82	93.79
7174	NASDAQ	NTRS	Mon, Nov 16, 2020	93.28	94.14	91.96	93.14
7173	NASDAQ	NTRS	Fri, Nov 13, 2020	88.76	91.34	87.73	90.80
7172	NASDAQ	NTRS	Thu, Nov 12, 2020	88.01	89.20	86.61	87.57
7171	NASDAQ	NTRS	Wed, Nov 11, 2020	92.05	92.78	88.65	89.21
7170	NASDAQ	NTRS	Tue, Nov 10, 2020	91.37	92.60	89.76	91.85
7169	NASDAQ	NTRS	Mon, Nov 9, 2020	88.29	92.12	88.28	90.80
7168	NASDAQ	NTRS	Fri, Nov 6, 2020	81.94	82.40	81.12	81.66
7167	NASDAQ	NTRS	Thu, Nov 5, 2020	79.64	82.40	79.61	81.58
7166	NASDAQ	NTRS	Wed, Nov 4, 2020	80.76	82.19	78.70	78.89
7165	NASDAQ	NTRS	Tue, Nov 3, 2020	80.62	83.48	80.30	82.54
7164	NASDAQ	NTRS	Mon, Nov 2, 2020	79.77	80.10	78.26	79.05
7163	NASDAQ	NTRS	Fri, Oct 30, 2020	77.71	78.57	76.20	78.27
7162	NASDAQ	NTRS	Thu, Oct 29, 2020	77.51	78.89	76.23	78.29
7161	NASDAQ	NTRS	Wed, Oct 28, 2020	79.34	79.77	77.38	77.80
7160	NASDAQ	NTRS	Tue, Oct 27, 2020	81.95	82.37	80.32	80.70
7159	NASDAQ	NTRS	Mon, Oct 26, 2020	83.43	83.65	80.97	82.23
7158	NASDAQ	NTRS	Fri, Oct 23, 2020	87.07	87.07	84.09	84.41
7157	NASDAQ	NTRS	Thu, Oct 22, 2020	85.81	86.32	83.87	85.76
7156	NASDAQ	NTRS	Wed, Oct 21, 2020	85.13	90.46	85.00	85.77
7155	NASDAQ	NTRS	Tue, Oct 20, 2020	86.50	87.33	85.49	85.76
7154	NASDAQ	NTRS	Mon, Oct 19, 2020	87.47	87.96	85.23	85.41
7153	NASDAQ	NTRS	Fri, Oct 16, 2020	87.50	87.99	86.28	87.38
7152	NASDAQ	NTRS	Thu, Oct 15, 2020	83.66	87.27	83.61	87.02
7151	NASDAQ	NTRS	Wed, Oct 14, 2020	84.14	85.48	83.92	84.39
7150	NASDAQ	NTRS	Tue, Oct 13, 2020	85.54	86.39	83.62	83.93
7149	NASDAQ	NTRS	Mon, Oct 12, 2020	85.02	86.69	84.63	86.31
7148	NASDAQ	NTRS	Fri, Oct 9, 2020	83.62	85.57	83.39	85.22
7147	NASDAQ	NTRS	Thu, Oct 8, 2020	82.59	84.49	82.02	84.25
7146	NASDAQ	NTRS	Wed, Oct 7, 2020	81.79	83.41	81.44	82.24
7145	NASDAQ	NTRS	Tue, Oct 6, 2020	81.69	82.25	79.92	80.19
7144	NASDAQ	NTRS	Mon, Oct 5, 2020	79.28	81.04	79.28	80.83
7143	NASDAQ	NTRS	Fri, Oct 2, 2020	75.83	79.09	75.72	78.41
7142	NASDAQ	NTRS	Thu, Oct 1, 2020	77.78	78.79	76.53	77.05
7141	NASDAQ	NTRS	Wed, Sep 30, 2020	78.13	79.03	77.40	77.97
7140	NASDAQ	NTRS	Tue, Sep 29, 2020	78.36	78.64	77.07	77.46
7139	NASDAQ	NTRS	Mon, Sep 28, 2020	78.10	79.58	77.72	78.61
7138	NASDAQ	NTRS	Fri, Sep 25, 2020	74.23	76.53	74.03	76.46
7137	NASDAQ	NTRS	Thu, Sep 24, 2020	76.48	77.28	74.75	75.22
7136	NASDAQ	NTRS	Wed, Sep 23, 2020	77.73	79.04	75.86	75.99
7135	NASDAQ	NTRS	Tue, Sep 22, 2020	79.08	80.15	76.94	77.79
7134	NASDAQ	NTRS	Mon, Sep 21, 2020	79.70	81.16	77.69	79.50
7133	NASDAQ	NTRS	Fri, Sep 18, 2020	82.56	83.60	81.58	81.74
7132	NASDAQ	NTRS	Thu, Sep 17, 2020	82.19	83.53	81.92	82.90
7131	NASDAQ	NTRS	Wed, Sep 16, 2020	79.11	85.90	79.00	83.22
7130	NASDAQ	NTRS	Tue, Sep 15, 2020	81.20	81.20	78.32	78.76
7129	NASDAQ	NTRS	Mon, Sep 14, 2020	80.56	81.97	80.24	80.50
7128	NASDAQ	NTRS	Fri, Sep 11, 2020	78.38	80.46	78.08	79.85
7127	NASDAQ	NTRS	Thu, Sep 10, 2020	80.52	81.43	78.54	78.65
7126	NASDAQ	NTRS	Wed, Sep 9, 2020	82.63	82.63	81.04	81.09
7125	NASDAQ	NTRS	Tue, Sep 8, 2020	83.01	83.75	81.11	81.61
7124	NASDAQ	NTRS	Fri, Sep 4, 2020	84.84	86.20	83.67	84.45
7123	NASDAQ	NTRS	Thu, Sep 3, 2020	84.46	86.24	83.00	83.66
7122	NASDAQ	NTRS	Wed, Sep 2, 2020	81.83	84.29	81.27	83.92
7121	NASDAQ	NTRS	Tue, Sep 1, 2020	81.79	83.19	81.09	82.08
7120	NASDAQ	NTRS	Mon, Aug 31, 2020	83.74	84.02	81.56	81.89
7119	NASDAQ	NTRS	Fri, Aug 28, 2020	84.45	84.45	83.52	83.91
7118	NASDAQ	NTRS	Thu, Aug 27, 2020	83.09	84.73	82.96	84.28
7117	NASDAQ	NTRS	Wed, Aug 26, 2020	83.96	83.96	82.70	82.74
7116	NASDAQ	NTRS	Tue, Aug 25, 2020	85.00	85.45	83.88	84.00
7115	NASDAQ	NTRS	Mon, Aug 24, 2020	81.69	84.36	81.55	84.26
7114	NASDAQ	NTRS	Fri, Aug 21, 2020	81.19	81.81	80.53	81.73
7113	NASDAQ	NTRS	Thu, Aug 20, 2020	82.12	82.29	81.07	81.43
7112	NASDAQ	NTRS	Wed, Aug 19, 2020	82.76	83.74	82.44	83.00
7111	NASDAQ	NTRS	Tue, Aug 18, 2020	82.40	82.69	81.55	82.22
7110	NASDAQ	NTRS	Mon, Aug 17, 2020	82.94	83.35	82.01	82.58
7109	NASDAQ	NTRS	Fri, Aug 14, 2020	82.69	83.97	82.46	83.42
7108	NASDAQ	NTRS	Thu, Aug 13, 2020	83.03	83.83	82.23	82.65
7107	NASDAQ	NTRS	Wed, Aug 12, 2020	85.93	86.04	83.43	84.07
7106	NASDAQ	NTRS	Tue, Aug 11, 2020	85.47	86.49	83.92	84.27
7105	NASDAQ	NTRS	Mon, Aug 10, 2020	83.20	84.20	82.61	83.66
7104	NASDAQ	NTRS	Fri, Aug 7, 2020	79.71	83.32	79.68	83.25
7103	NASDAQ	NTRS	Thu, Aug 6, 2020	80.45	80.92	79.95	80.06
7102	NASDAQ	NTRS	Wed, Aug 5, 2020	79.57	80.48	79.38	80.39
7101	NASDAQ	NTRS	Tue, Aug 4, 2020	79.70	79.79	78.53	79.28
7100	NASDAQ	NTRS	Mon, Aug 3, 2020	78.56	80.04	77.80	79.28
7099	NASDAQ	NTRS	Fri, Jul 31, 2020	77.93	78.44	77.24	78.35
7098	NASDAQ	NTRS	Thu, Jul 30, 2020	77.81	78.17	76.74	77.93
7097	NASDAQ	NTRS	Wed, Jul 29, 2020	76.87	79.64	76.78	79.26
7096	NASDAQ	NTRS	Tue, Jul 28, 2020	76.09	77.37	75.87	77.10
7095	NASDAQ	NTRS	Mon, Jul 27, 2020	75.27	76.78	74.47	76.61
7094	NASDAQ	NTRS	Fri, Jul 24, 2020	78.07	79.04	75.78	76.03
7093	NASDAQ	NTRS	Thu, Jul 23, 2020	75.28	77.71	75.17	77.48
7092	NASDAQ	NTRS	Wed, Jul 22, 2020	82.28	82.28	72.64	75.62
7091	NASDAQ	NTRS	Tue, Jul 21, 2020	77.64	80.54	77.50	79.83
7090	NASDAQ	NTRS	Mon, Jul 20, 2020	76.97	78.18	76.97	77.74
7089	NASDAQ	NTRS	Fri, Jul 17, 2020	80.27	80.27	77.55	77.71
7088	NASDAQ	NTRS	Thu, Jul 16, 2020	79.71	81.59	79.02	79.94
7087	NASDAQ	NTRS	Wed, Jul 15, 2020	82.82	82.82	79.81	80.55
7086	NASDAQ	NTRS	Tue, Jul 14, 2020	81.76	82.28	80.31	81.65
7085	NASDAQ	NTRS	Mon, Jul 13, 2020	80.78	82.73	79.97	81.57
7084	NASDAQ	NTRS	Fri, Jul 10, 2020	76.87	80.44	76.74	80.17
7083	NASDAQ	NTRS	Thu, Jul 9, 2020	79.07	79.66	75.63	76.41
7082	NASDAQ	NTRS	Wed, Jul 8, 2020	80.15	80.26	78.17	80.16
7081	NASDAQ	NTRS	Tue, Jul 7, 2020	78.31	78.66	77.62	77.85
7080	NASDAQ	NTRS	Mon, Jul 6, 2020	79.64	80.00	77.80	78.70
7079	NASDAQ	NTRS	Thu, Jul 2, 2020	78.89	79.57	77.41	77.67
7078	NASDAQ	NTRS	Wed, Jul 1, 2020	78.86	79.32	76.63	76.94
7077	NASDAQ	NTRS	Tue, Jun 30, 2020	76.39	79.69	76.09	79.34
7076	NASDAQ	NTRS	Mon, Jun 29, 2020	77.33	77.58	75.77	76.30
7075	NASDAQ	NTRS	Fri, Jun 26, 2020	77.17	77.40	75.11	76.20
7074	NASDAQ	NTRS	Thu, Jun 25, 2020	76.97	78.72	76.37	78.44
7073	NASDAQ	NTRS	Wed, Jun 24, 2020	79.46	79.99	77.13	77.18
7072	NASDAQ	NTRS	Tue, Jun 23, 2020	82.95	83.78	81.08	81.10
7071	NASDAQ	NTRS	Mon, Jun 22, 2020	81.73	83.06	80.64	81.75
7070	NASDAQ	NTRS	Fri, Jun 19, 2020	83.36	83.50	80.81	82.66
7069	NASDAQ	NTRS	Thu, Jun 18, 2020	82.38	84.05	82.24	82.62
7068	NASDAQ	NTRS	Wed, Jun 17, 2020	84.60	85.39	83.65	83.82
7067	NASDAQ	NTRS	Tue, Jun 16, 2020	86.75	86.80	83.53	84.93
7066	NASDAQ	NTRS	Mon, Jun 15, 2020	80.53	84.57	80.53	83.52
7065	NASDAQ	NTRS	Fri, Jun 12, 2020	84.82	84.96	81.39	83.61
7064	NASDAQ	NTRS	Thu, Jun 11, 2020	84.39	85.39	81.85	82.05
7063	NASDAQ	NTRS	Wed, Jun 10, 2020	90.99	91.11	87.54	87.63
7062	NASDAQ	NTRS	Tue, Jun 9, 2020	89.75	92.93	89.19	91.99
7061	NASDAQ	NTRS	Mon, Jun 8, 2020	92.25	92.72	89.86	91.16
7060	NASDAQ	NTRS	Fri, Jun 5, 2020	92.34	92.86	90.27	90.70
7059	NASDAQ	NTRS	Thu, Jun 4, 2020	84.58	88.09	84.28	87.98
7058	NASDAQ	NTRS	Wed, Jun 3, 2020	82.55	85.55	82.01	85.14
7057	NASDAQ	NTRS	Tue, Jun 2, 2020	81.75	82.56	80.36	80.86
7056	NASDAQ	NTRS	Mon, Jun 1, 2020	79.65	81.52	79.22	80.67
7055	NASDAQ	NTRS	Fri, May 29, 2020	78.75	80.16	78.28	79.01
7054	NASDAQ	NTRS	Thu, May 28, 2020	84.08	84.08	79.76	79.92
7053	NASDAQ	NTRS	Wed, May 27, 2020	82.45	84.36	80.16	82.90
7052	NASDAQ	NTRS	Tue, May 26, 2020	77.28	80.72	76.38	79.14
7051	NASDAQ	NTRS	Fri, May 22, 2020	74.21	74.21	72.91	73.88
7050	NASDAQ	NTRS	Thu, May 21, 2020	74.06	74.91	73.62	73.94
7049	NASDAQ	NTRS	Wed, May 20, 2020	74.10	75.28	73.47	74.76
7048	NASDAQ	NTRS	Tue, May 19, 2020	75.42	75.92	73.32	73.37
7047	NASDAQ	NTRS	Mon, May 18, 2020	73.92	76.39	73.11	75.94
7046	NASDAQ	NTRS	Fri, May 15, 2020	71.03	71.96	70.35	71.13
7045	NASDAQ	NTRS	Thu, May 14, 2020	69.00	72.34	67.43	72.26
7044	NASDAQ	NTRS	Wed, May 13, 2020	71.71	72.23	69.29	70.25
7043	NASDAQ	NTRS	Tue, May 12, 2020	75.70	76.23	72.81	72.85
7042	NASDAQ	NTRS	Mon, May 11, 2020	74.89	75.28	74.21	74.77
7041	NASDAQ	NTRS	Fri, May 8, 2020	75.55	76.13	74.42	75.99
7040	NASDAQ	NTRS	Thu, May 7, 2020	73.82	75.96	73.15	73.94
7039	NASDAQ	NTRS	Wed, May 6, 2020	73.77	73.93	71.29	72.07
7038	NASDAQ	NTRS	Tue, May 5, 2020	75.88	75.91	73.04	73.07
7037	NASDAQ	NTRS	Mon, May 4, 2020	74.66	75.59	73.27	74.96
7036	NASDAQ	NTRS	Fri, May 1, 2020	76.94	77.98	74.34	75.47
7035	NASDAQ	NTRS	Thu, Apr 30, 2020	80.41	80.74	78.61	79.16
7034	NASDAQ	NTRS	Wed, Apr 29, 2020	82.32	83.04	81.50	82.04
7033	NASDAQ	NTRS	Tue, Apr 28, 2020	81.83	82.79	80.05	80.13
7032	NASDAQ	NTRS	Mon, Apr 27, 2020	77.96	80.46	77.86	79.91
7031	NASDAQ	NTRS	Fri, Apr 24, 2020	77.18	77.93	75.73	77.39
7030	NASDAQ	NTRS	Thu, Apr 23, 2020	76.58	77.57	75.08	75.61
7029	NASDAQ	NTRS	Wed, Apr 22, 2020	76.40	77.09	74.78	76.17
7028	NASDAQ	NTRS	Tue, Apr 21, 2020	78.25	78.67	71.74	74.43
7027	NASDAQ	NTRS	Mon, Apr 20, 2020	78.89	80.91	78.18	79.33
7026	NASDAQ	NTRS	Fri, Apr 17, 2020	80.96	82.48	79.05	80.00
7025	NASDAQ	NTRS	Thu, Apr 16, 2020	79.02	80.73	77.19	77.96
7024	NASDAQ	NTRS	Wed, Apr 15, 2020	80.40	80.88	78.20	78.89
7023	NASDAQ	NTRS	Tue, Apr 14, 2020	85.88	86.00	82.45	83.39
7022	NASDAQ	NTRS	Mon, Apr 13, 2020	84.37	84.80	81.93	83.55
7021	NASDAQ	NTRS	Thu, Apr 9, 2020	84.88	86.48	83.49	84.89
7020	NASDAQ	NTRS	Wed, Apr 8, 2020	83.55	84.70	80.97	83.38
7019	NASDAQ	NTRS	Tue, Apr 7, 2020	85.04	86.14	82.31	82.60
7018	NASDAQ	NTRS	Mon, Apr 6, 2020	79.55	82.38	78.04	81.37
7017	NASDAQ	NTRS	Fri, Apr 3, 2020	75.98	77.97	74.57	77.03
7016	NASDAQ	NTRS	Thu, Apr 2, 2020	71.51	77.50	71.51	76.92
7015	NASDAQ	NTRS	Wed, Apr 1, 2020	71.25	73.91	70.62	73.00
7014	NASDAQ	NTRS	Tue, Mar 31, 2020	74.65	76.89	73.97	75.46
7013	NASDAQ	NTRS	Mon, Mar 30, 2020	73.90	76.19	72.07	75.79
7012	NASDAQ	NTRS	Fri, Mar 27, 2020	72.71	75.45	71.82	73.98
7011	NASDAQ	NTRS	Thu, Mar 26, 2020	73.57	75.90	72.56	75.35
7010	NASDAQ	NTRS	Wed, Mar 25, 2020	70.43	75.78	67.66	72.86
7009	NASDAQ	NTRS	Tue, Mar 24, 2020	66.16	70.25	66.14	69.86
7008	NASDAQ	NTRS	Mon, Mar 23, 2020	65.17	65.29	60.67	63.11
7007	NASDAQ	NTRS	Fri, Mar 20, 2020	67.56	69.38	64.00	64.56
7006	NASDAQ	NTRS	Thu, Mar 19, 2020	65.13	72.01	62.86	67.41
7005	NASDAQ	NTRS	Wed, Mar 18, 2020	64.43	69.81	63.28	66.18
7004	NASDAQ	NTRS	Tue, Mar 17, 2020	64.36	68.74	61.51	68.55
7003	NASDAQ	NTRS	Mon, Mar 16, 2020	64.09	70.70	61.74	62.22
7002	NASDAQ	NTRS	Fri, Mar 13, 2020	67.66	76.35	66.34	76.05
7001	NASDAQ	NTRS	Thu, Mar 12, 2020	65.11	69.40	63.02	63.04
7000	NASDAQ	NTRS	Wed, Mar 11, 2020	71.90	73.62	69.93	71.47
6999	NASDAQ	NTRS	Tue, Mar 10, 2020	74.31	75.47	70.85	74.36
6998	NASDAQ	NTRS	Mon, Mar 9, 2020	70.95	73.02	69.21	70.83
6997	NASDAQ	NTRS	Fri, Mar 6, 2020	78.39	79.50	76.34	77.64
6996	NASDAQ	NTRS	Thu, Mar 5, 2020	81.29	81.84	79.80	80.89
6995	NASDAQ	NTRS	Wed, Mar 4, 2020	84.73	85.78	81.93	85.05
6994	NASDAQ	NTRS	Tue, Mar 3, 2020	88.19	89.57	81.75	83.44
6993	NASDAQ	NTRS	Mon, Mar 2, 2020	87.74	88.55	84.70	88.49
6992	NASDAQ	NTRS	Fri, Feb 28, 2020	84.57	87.83	83.16	87.76
6991	NASDAQ	NTRS	Thu, Feb 27, 2020	87.37	90.59	86.63	87.68
6990	NASDAQ	NTRS	Wed, Feb 26, 2020	92.37	93.17	88.72	89.37
6989	NASDAQ	NTRS	Tue, Feb 25, 2020	96.75	97.34	90.80	91.13
6988	NASDAQ	NTRS	Mon, Feb 24, 2020	97.75	98.97	95.96	96.53
6987	NASDAQ	NTRS	Fri, Feb 21, 2020	101.86	102.11	100.58	101.94
6986	NASDAQ	NTRS	Thu, Feb 20, 2020	102.65	104.25	102.50	102.70
6985	NASDAQ	NTRS	Wed, Feb 19, 2020	101.17	103.18	101.17	103.07
6984	NASDAQ	NTRS	Tue, Feb 18, 2020	101.02	101.36	99.84	100.83
6983	NASDAQ	NTRS	Fri, Feb 14, 2020	100.94	101.42	100.12	101.20
6982	NASDAQ	NTRS	Thu, Feb 13, 2020	102.04	102.44	101.17	101.21
6981	NASDAQ	NTRS	Wed, Feb 12, 2020	104.00	104.45	102.25	102.43
6980	NASDAQ	NTRS	Tue, Feb 11, 2020	101.51	103.49	101.46	102.89
6979	NASDAQ	NTRS	Mon, Feb 10, 2020	101.05	101.34	100.69	101.06
6978	NASDAQ	NTRS	Fri, Feb 7, 2020	101.53	101.98	101.13	101.26
6977	NASDAQ	NTRS	Thu, Feb 6, 2020	104.12	104.44	102.21	102.65
6976	NASDAQ	NTRS	Wed, Feb 5, 2020	102.24	103.60	102.01	103.42
6975	NASDAQ	NTRS	Tue, Feb 4, 2020	99.76	101.01	98.31	100.42
6974	NASDAQ	NTRS	Mon, Feb 3, 2020	98.84	100.03	97.48	97.66
6973	NASDAQ	NTRS	Fri, Jan 31, 2020	100.25	101.07	97.39	97.81
6972	NASDAQ	NTRS	Thu, Jan 30, 2020	99.01	101.09	98.46	101.05
6971	NASDAQ	NTRS	Wed, Jan 29, 2020	100.24	100.88	99.60	99.64
6970	NASDAQ	NTRS	Tue, Jan 28, 2020	99.27	100.33	98.80	99.75
6969	NASDAQ	NTRS	Mon, Jan 27, 2020	99.23	100.36	98.36	98.46
6968	NASDAQ	NTRS	Fri, Jan 24, 2020	104.35	104.51	101.00	101.62
6967	NASDAQ	NTRS	Thu, Jan 23, 2020	104.45	104.54	102.25	104.07
6966	NASDAQ	NTRS	Wed, Jan 22, 2020	102.33	106.68	101.24	104.99
6965	NASDAQ	NTRS	Tue, Jan 21, 2020	108.79	109.88	108.57	108.57
6964	NASDAQ	NTRS	Fri, Jan 17, 2020	108.73	109.59	108.29	109.38
6963	NASDAQ	NTRS	Thu, Jan 16, 2020	105.97	108.25	105.96	107.93
6962	NASDAQ	NTRS	Wed, Jan 15, 2020	107.33	107.89	106.60	107.02
6961	NASDAQ	NTRS	Tue, Jan 14, 2020	108.74	108.95	107.63	108.00
6960	NASDAQ	NTRS	Mon, Jan 13, 2020	107.35	108.72	107.02	108.68
6959	NASDAQ	NTRS	Fri, Jan 10, 2020	108.01	108.12	106.71	106.99
6958	NASDAQ	NTRS	Thu, Jan 9, 2020	106.44	108.26	106.21	108.13
6957	NASDAQ	NTRS	Wed, Jan 8, 2020	106.12	106.96	105.81	106.79
6956	NASDAQ	NTRS	Tue, Jan 7, 2020	105.27	106.40	105.22	105.82
6955	NASDAQ	NTRS	Mon, Jan 6, 2020	104.60	105.30	104.29	105.24
6954	NASDAQ	NTRS	Fri, Jan 3, 2020	106.00	106.48	105.21	105.37
6953	NASDAQ	NTRS	Thu, Jan 2, 2020	106.53	107.63	106.29	107.58
6952	NASDAQ	NTRS	Tue, Dec 31, 2019	106.27	106.85	105.83	106.24
6951	NASDAQ	NTRS	Mon, Dec 30, 2019	107.56	107.56	106.14	106.32
6950	NASDAQ	NTRS	Fri, Dec 27, 2019	106.90	107.52	106.42	106.99
6949	NASDAQ	NTRS	Thu, Dec 26, 2019	106.85	107.04	105.99	106.57
6948	NASDAQ	NTRS	Tue, Dec 24, 2019	106.44	106.95	106.20	106.71
6947	NASDAQ	NTRS	Mon, Dec 23, 2019	106.63	106.90	106.13	106.40
6946	NASDAQ	NTRS	Fri, Dec 20, 2019	107.28	108.07	106.34	106.60
6945	NASDAQ	NTRS	Thu, Dec 19, 2019	107.84	108.29	107.02	107.17
6944	NASDAQ	NTRS	Wed, Dec 18, 2019	109.20	109.21	107.74	108.08
6943	NASDAQ	NTRS	Tue, Dec 17, 2019	108.21	109.29	108.21	108.76
6942	NASDAQ	NTRS	Mon, Dec 16, 2019	109.78	110.10	107.92	108.21
6941	NASDAQ	NTRS	Fri, Dec 13, 2019	110.03	110.48	107.98	108.04
6940	NASDAQ	NTRS	Thu, Dec 12, 2019	107.96	110.13	107.22	109.88
6939	NASDAQ	NTRS	Wed, Dec 11, 2019	109.21	109.82	108.18	108.30
6938	NASDAQ	NTRS	Tue, Dec 10, 2019	109.23	109.53	108.57	108.76
6937	NASDAQ	NTRS	Mon, Dec 9, 2019	108.95	109.22	108.51	109.14
6936	NASDAQ	NTRS	Fri, Dec 6, 2019	109.19	109.38	108.66	108.94
6935	NASDAQ	NTRS	Thu, Dec 5, 2019	107.12	108.21	106.90	107.83
6934	NASDAQ	NTRS	Wed, Dec 4, 2019	105.50	106.71	105.26	106.34
6933	NASDAQ	NTRS	Tue, Dec 3, 2019	105.10	105.46	104.67	105.31
6932	NASDAQ	NTRS	Mon, Dec 2, 2019	107.97	108.49	106.42	106.52
6931	NASDAQ	NTRS	Fri, Nov 29, 2019	107.34	108.06	107.16	107.24
6930	NASDAQ	NTRS	Wed, Nov 27, 2019	107.25	107.70	105.55	107.69
6929	NASDAQ	NTRS	Tue, Nov 26, 2019	107.50	107.84	106.52	106.74
6928	NASDAQ	NTRS	Mon, Nov 25, 2019	107.69	108.27	107.17	107.46
6927	NASDAQ	NTRS	Fri, Nov 22, 2019	106.75	107.76	105.91	107.13
6926	NASDAQ	NTRS	Thu, Nov 21, 2019	106.78	107.56	106.00	106.81
6925	NASDAQ	NTRS	Wed, Nov 20, 2019	106.18	106.98	105.60	106.30
6924	NASDAQ	NTRS	Tue, Nov 19, 2019	107.13	107.59	106.78	107.06
6923	NASDAQ	NTRS	Mon, Nov 18, 2019	106.07	106.61	105.68	106.58
6922	NASDAQ	NTRS	Fri, Nov 15, 2019	105.82	106.71	105.35	106.55
6921	NASDAQ	NTRS	Thu, Nov 14, 2019	105.32	106.23	105.12	105.82
6920	NASDAQ	NTRS	Wed, Nov 13, 2019	105.54	106.00	104.46	105.59
6919	NASDAQ	NTRS	Tue, Nov 12, 2019	106.35	106.94	105.98	106.40
6918	NASDAQ	NTRS	Mon, Nov 11, 2019	106.56	107.57	106.11	106.78
6917	NASDAQ	NTRS	Fri, Nov 8, 2019	107.26	107.92	106.69	107.65
6916	NASDAQ	NTRS	Thu, Nov 7, 2019	106.92	108.45	106.31	107.26
6915	NASDAQ	NTRS	Wed, Nov 6, 2019	105.11	106.07	104.64	106.01
6914	NASDAQ	NTRS	Tue, Nov 5, 2019	104.00	105.66	102.97	105.50
6913	NASDAQ	NTRS	Mon, Nov 4, 2019	102.60	103.93	101.86	103.87
6912	NASDAQ	NTRS	Fri, Nov 1, 2019	100.61	101.60	100.54	101.42
6911	NASDAQ	NTRS	Thu, Oct 31, 2019	100.39	101.03	98.78	99.68
6910	NASDAQ	NTRS	Wed, Oct 30, 2019	101.74	101.99	100.23	101.03
6909	NASDAQ	NTRS	Tue, Oct 29, 2019	102.53	103.34	102.22	102.35
6908	NASDAQ	NTRS	Mon, Oct 28, 2019	102.44	103.00	101.66	102.53
6907	NASDAQ	NTRS	Fri, Oct 25, 2019	100.32	102.22	100.32	101.53
6906	NASDAQ	NTRS	Thu, Oct 24, 2019	100.49	100.99	99.44	100.35
6905	NASDAQ	NTRS	Wed, Oct 23, 2019	99.00	100.16	96.39	100.16
6904	NASDAQ	NTRS	Tue, Oct 22, 2019	96.83	98.46	96.68	97.51
6903	NASDAQ	NTRS	Mon, Oct 21, 2019	95.81	97.14	95.80	96.85
6902	NASDAQ	NTRS	Fri, Oct 18, 2019	93.96	94.94	93.46	94.68
6901	NASDAQ	NTRS	Thu, Oct 17, 2019	94.05	94.35	93.29	93.77
6900	NASDAQ	NTRS	Wed, Oct 16, 2019	93.86	94.66	92.89	93.22
6899	NASDAQ	NTRS	Tue, Oct 15, 2019	92.50	94.10	91.81	93.62
6898	NASDAQ	NTRS	Mon, Oct 14, 2019	90.89	92.25	90.56	92.06
6897	NASDAQ	NTRS	Fri, Oct 11, 2019	91.06	92.84	90.93	91.61
6896	NASDAQ	NTRS	Thu, Oct 10, 2019	88.40	89.83	88.40	89.49
6895	NASDAQ	NTRS	Wed, Oct 9, 2019	88.49	88.87	87.95	88.43
6894	NASDAQ	NTRS	Tue, Oct 8, 2019	88.27	88.53	87.29	87.48
6893	NASDAQ	NTRS	Mon, Oct 7, 2019	88.68	90.05	88.68	88.77
6892	NASDAQ	NTRS	Fri, Oct 4, 2019	87.06	89.09	86.84	89.03
6891	NASDAQ	NTRS	Thu, Oct 3, 2019	86.84	87.54	85.76	86.82
6890	NASDAQ	NTRS	Wed, Oct 2, 2019	89.02	89.02	87.08	87.21
6889	NASDAQ	NTRS	Tue, Oct 1, 2019	93.96	94.14	89.51	89.88
6888	NASDAQ	NTRS	Mon, Sep 30, 2019	93.63	93.88	92.83	93.32
6887	NASDAQ	NTRS	Fri, Sep 27, 2019	94.65	95.11	92.89	93.14
6886	NASDAQ	NTRS	Thu, Sep 26, 2019	94.32	94.52	93.65	93.93
6885	NASDAQ	NTRS	Wed, Sep 25, 2019	94.36	95.58	94.04	95.31
6884	NASDAQ	NTRS	Tue, Sep 24, 2019	94.43	95.20	93.64	94.11
6883	NASDAQ	NTRS	Mon, Sep 23, 2019	93.98	94.80	93.32	94.62
6882	NASDAQ	NTRS	Fri, Sep 20, 2019	95.77	96.26	94.20	94.27
6881	NASDAQ	NTRS	Thu, Sep 19, 2019	95.88	97.02	95.38	95.78
6880	NASDAQ	NTRS	Wed, Sep 18, 2019	95.59	96.76	95.25	96.35
6879	NASDAQ	NTRS	Tue, Sep 17, 2019	97.58	97.58	95.14	96.19
6878	NASDAQ	NTRS	Mon, Sep 16, 2019	97.94	98.78	96.89	98.01
6877	NASDAQ	NTRS	Fri, Sep 13, 2019	98.40	99.87	97.31	98.94
6876	NASDAQ	NTRS	Thu, Sep 12, 2019	96.31	97.68	94.91	97.56
6875	NASDAQ	NTRS	Wed, Sep 11, 2019	94.54	97.62	93.15	97.37
6874	NASDAQ	NTRS	Tue, Sep 10, 2019	93.57	95.04	92.11	94.47
6873	NASDAQ	NTRS	Mon, Sep 9, 2019	90.45	93.45	90.00	93.15
6872	NASDAQ	NTRS	Fri, Sep 6, 2019	89.96	90.20	88.90	89.82
6871	NASDAQ	NTRS	Thu, Sep 5, 2019	89.67	91.14	89.12	90.02
6870	NASDAQ	NTRS	Wed, Sep 4, 2019	87.47	88.09	87.21	87.96
6869	NASDAQ	NTRS	Tue, Sep 3, 2019	87.03	87.36	85.96	86.66
6868	NASDAQ	NTRS	Fri, Aug 30, 2019	88.03	88.78	87.69	87.93
6867	NASDAQ	NTRS	Thu, Aug 29, 2019	86.06	87.81	85.83	87.27
6866	NASDAQ	NTRS	Wed, Aug 28, 2019	83.96	85.46	83.96	85.12
6865	NASDAQ	NTRS	Tue, Aug 27, 2019	85.37	85.67	83.95	84.49
6864	NASDAQ	NTRS	Mon, Aug 26, 2019	85.55	85.79	84.17	84.81
6863	NASDAQ	NTRS	Fri, Aug 23, 2019	86.87	87.96	84.25	84.71
6862	NASDAQ	NTRS	Thu, Aug 22, 2019	87.37	88.00	86.73	87.27
6861	NASDAQ	NTRS	Wed, Aug 21, 2019	87.10	87.70	86.47	86.73
6860	NASDAQ	NTRS	Tue, Aug 20, 2019	87.92	88.05	86.62	86.72
6859	NASDAQ	NTRS	Mon, Aug 19, 2019	88.62	88.89	88.04	88.51
6858	NASDAQ	NTRS	Fri, Aug 16, 2019	86.02	87.32	85.52	87.00
6857	NASDAQ	NTRS	Thu, Aug 15, 2019	86.41	86.79	84.90	85.49
6856	NASDAQ	NTRS	Wed, Aug 14, 2019	86.58	87.44	85.79	85.97
6855	NASDAQ	NTRS	Tue, Aug 13, 2019	87.89	90.75	87.55	88.87
6854	NASDAQ	NTRS	Mon, Aug 12, 2019	88.18	88.48	87.35	87.99
6853	NASDAQ	NTRS	Fri, Aug 9, 2019	89.73	90.65	88.39	89.45
6852	NASDAQ	NTRS	Thu, Aug 8, 2019	89.19	90.68	88.77	90.57
6851	NASDAQ	NTRS	Wed, Aug 7, 2019	87.93	88.51	86.48	88.00
6850	NASDAQ	NTRS	Tue, Aug 6, 2019	90.15	90.18	88.38	90.09
6849	NASDAQ	NTRS	Mon, Aug 5, 2019	91.91	92.33	88.54	89.33
6848	NASDAQ	NTRS	Fri, Aug 2, 2019	94.41	94.63	92.34	93.76
6847	NASDAQ	NTRS	Thu, Aug 1, 2019	97.91	98.36	94.52	94.73
6846	NASDAQ	NTRS	Wed, Jul 31, 2019	99.00	99.11	97.94	98.00
6845	NASDAQ	NTRS	Tue, Jul 30, 2019	98.07	99.12	98.02	99.09
6844	NASDAQ	NTRS	Mon, Jul 29, 2019	99.24	99.91	98.74	99.02
6843	NASDAQ	NTRS	Fri, Jul 26, 2019	99.53	99.78	98.37	99.64
6842	NASDAQ	NTRS	Thu, Jul 25, 2019	100.10	100.10	98.60	99.03
6841	NASDAQ	NTRS	Wed, Jul 24, 2019	94.79	100.46	94.79	99.46
6840	NASDAQ	NTRS	Tue, Jul 23, 2019	93.08	95.01	92.87	95.01
6839	NASDAQ	NTRS	Mon, Jul 22, 2019	93.00	93.23	92.32	92.73
6838	NASDAQ	NTRS	Fri, Jul 19, 2019	91.39	93.24	90.95	92.86
6837	NASDAQ	NTRS	Thu, Jul 18, 2019	89.94	91.46	88.95	91.15
6836	NASDAQ	NTRS	Wed, Jul 17, 2019	89.33	90.13	88.82	89.89
6835	NASDAQ	NTRS	Tue, Jul 16, 2019	90.24	90.85	89.30	89.49
6834	NASDAQ	NTRS	Mon, Jul 15, 2019	91.34	91.85	89.43	89.73
6833	NASDAQ	NTRS	Fri, Jul 12, 2019	91.13	91.48	90.42	91.34
6832	NASDAQ	NTRS	Thu, Jul 11, 2019	90.71	91.63	89.66	91.34
6831	NASDAQ	NTRS	Wed, Jul 10, 2019	91.54	92.00	90.31	90.42
6830	NASDAQ	NTRS	Tue, Jul 9, 2019	90.92	91.63	90.81	91.59
6829	NASDAQ	NTRS	Mon, Jul 8, 2019	93.12	93.12	90.63	91.67
6828	NASDAQ	NTRS	Fri, Jul 5, 2019	93.22	94.17	92.95	93.92
6827	NASDAQ	NTRS	Wed, Jul 3, 2019	92.04	92.96	92.04	92.79
6826	NASDAQ	NTRS	Tue, Jul 2, 2019	91.58	92.55	91.01	91.87
6825	NASDAQ	NTRS	Mon, Jul 1, 2019	90.88	91.80	90.88	91.65
6824	NASDAQ	NTRS	Fri, Jun 28, 2019	88.81	90.22	88.69	90.00
6823	NASDAQ	NTRS	Thu, Jun 27, 2019	86.82	87.97	86.64	87.84
6822	NASDAQ	NTRS	Wed, Jun 26, 2019	86.13	86.88	85.32	86.72
6821	NASDAQ	NTRS	Tue, Jun 25, 2019	85.44	86.03	84.04	85.76
6820	NASDAQ	NTRS	Mon, Jun 24, 2019	86.32	87.35	85.75	85.88
6819	NASDAQ	NTRS	Fri, Jun 21, 2019	85.87	87.21	85.33	86.69
6818	NASDAQ	NTRS	Thu, Jun 20, 2019	86.11	86.11	84.75	85.74
6817	NASDAQ	NTRS	Wed, Jun 19, 2019	86.47	87.60	85.02	85.25
6816	NASDAQ	NTRS	Tue, Jun 18, 2019	85.18	87.66	84.90	86.40
6815	NASDAQ	NTRS	Mon, Jun 17, 2019	87.23	87.80	85.73	85.87
6814	NASDAQ	NTRS	Fri, Jun 14, 2019	87.45	87.78	86.21	87.17
6813	NASDAQ	NTRS	Thu, Jun 13, 2019	87.86	88.66	86.81	87.24
6812	NASDAQ	NTRS	Wed, Jun 12, 2019	87.51	89.42	86.42	88.01
6811	NASDAQ	NTRS	Tue, Jun 11, 2019	88.90	90.12	87.57	87.78
6810	NASDAQ	NTRS	Mon, Jun 10, 2019	89.11	89.80	88.26	88.39
6809	NASDAQ	NTRS	Fri, Jun 7, 2019	87.80	88.41	87.10	88.27
6808	NASDAQ	NTRS	Thu, Jun 6, 2019	87.30	89.36	85.90	87.70
6807	NASDAQ	NTRS	Wed, Jun 5, 2019	88.62	89.40	87.01	87.82
6806	NASDAQ	NTRS	Tue, Jun 4, 2019	87.15	88.94	86.93	88.91
6805	NASDAQ	NTRS	Mon, Jun 3, 2019	85.71	86.58	85.08	85.86
6804	NASDAQ	NTRS	Fri, May 31, 2019	86.44	87.06	85.30	85.52
6803	NASDAQ	NTRS	Thu, May 30, 2019	89.77	89.96	87.24	87.66
6802	NASDAQ	NTRS	Wed, May 29, 2019	88.89	89.55	87.89	89.44
6801	NASDAQ	NTRS	Tue, May 28, 2019	91.26	91.26	89.30	89.48
6800	NASDAQ	NTRS	Fri, May 24, 2019	90.73	91.55	90.64	91.34
6799	NASDAQ	NTRS	Thu, May 23, 2019	92.39	92.50	89.73	90.13
6798	NASDAQ	NTRS	Wed, May 22, 2019	94.27	94.40	93.34	93.36
6797	NASDAQ	NTRS	Tue, May 21, 2019	93.89	94.82	93.82	94.56
6796	NASDAQ	NTRS	Mon, May 20, 2019	93.09	93.85	92.80	93.50
6795	NASDAQ	NTRS	Fri, May 17, 2019	93.78	95.01	93.27	93.42
6794	NASDAQ	NTRS	Thu, May 16, 2019	94.85	95.59	94.44	94.78
6793	NASDAQ	NTRS	Wed, May 15, 2019	94.00	95.27	93.36	94.24
6792	NASDAQ	NTRS	Tue, May 14, 2019	94.00	95.58	93.92	94.91
6791	NASDAQ	NTRS	Mon, May 13, 2019	95.69	96.09	93.56	93.95
6790	NASDAQ	NTRS	Fri, May 10, 2019	96.58	97.72	95.55	97.56
6789	NASDAQ	NTRS	Thu, May 9, 2019	95.88	97.14	94.80	96.97
6788	NASDAQ	NTRS	Wed, May 8, 2019	97.21	97.77	96.64	96.86
6787	NASDAQ	NTRS	Tue, May 7, 2019	97.91	98.34	96.77	97.48
6786	NASDAQ	NTRS	Mon, May 6, 2019	97.59	99.39	97.25	98.80
6785	NASDAQ	NTRS	Fri, May 3, 2019	98.73	99.82	98.49	99.48
6784	NASDAQ	NTRS	Thu, May 2, 2019	97.75	99.73	97.64	98.47
6783	NASDAQ	NTRS	Wed, May 1, 2019	98.52	99.36	97.51	97.56
6782	NASDAQ	NTRS	Tue, Apr 30, 2019	98.72	98.89	97.53	98.55
6781	NASDAQ	NTRS	Mon, Apr 29, 2019	97.71	99.06	97.50	98.57
6780	NASDAQ	NTRS	Fri, Apr 26, 2019	97.38	97.93	97.01	97.72
6779	NASDAQ	NTRS	Thu, Apr 25, 2019	97.56	98.14	96.04	97.57
6778	NASDAQ	NTRS	Wed, Apr 24, 2019	95.94	98.20	95.13	97.73
6777	NASDAQ	NTRS	Tue, Apr 23, 2019	92.84	96.42	92.18	95.94
6776	NASDAQ	NTRS	Mon, Apr 22, 2019	91.70	92.50	91.21	91.87
6775	NASDAQ	NTRS	Thu, Apr 18, 2019	92.69	92.84	91.56	91.87
6774	NASDAQ	NTRS	Wed, Apr 17, 2019	93.99	94.00	92.00	92.42
6773	NASDAQ	NTRS	Tue, Apr 16, 2019	94.07	95.88	94.07	95.62
6772	NASDAQ	NTRS	Mon, Apr 15, 2019	94.48	94.64	93.52	94.04
6771	NASDAQ	NTRS	Fri, Apr 12, 2019	96.53	96.53	94.15	94.55
6770	NASDAQ	NTRS	Thu, Apr 11, 2019	93.95	94.66	92.85	93.63
6769	NASDAQ	NTRS	Wed, Apr 10, 2019	93.45	93.85	92.57	93.40
6768	NASDAQ	NTRS	Tue, Apr 9, 2019	93.87	93.87	92.82	93.43
6767	NASDAQ	NTRS	Mon, Apr 8, 2019	95.01	95.24	94.06	94.40
6766	NASDAQ	NTRS	Fri, Apr 5, 2019	95.08	95.37	94.41	95.06
6765	NASDAQ	NTRS	Thu, Apr 4, 2019	94.38	95.32	94.23	94.74
6764	NASDAQ	NTRS	Wed, Apr 3, 2019	94.12	94.81	93.83	94.13
6763	NASDAQ	NTRS	Tue, Apr 2, 2019	92.55	93.53	91.90	93.28
6762	NASDAQ	NTRS	Mon, Apr 1, 2019	90.98	93.09	90.92	92.70
6761	NASDAQ	NTRS	Fri, Mar 29, 2019	90.98	91.34	90.09	90.41
6760	NASDAQ	NTRS	Thu, Mar 28, 2019	89.06	90.12	88.73	90.07
6759	NASDAQ	NTRS	Wed, Mar 27, 2019	89.81	90.33	89.00	89.07
6758	NASDAQ	NTRS	Tue, Mar 26, 2019	88.23	89.52	87.50	89.51
6757	NASDAQ	NTRS	Mon, Mar 25, 2019	88.70	89.44	87.22	87.58
6756	NASDAQ	NTRS	Fri, Mar 22, 2019	91.76	91.93	88.45	88.59
6755	NASDAQ	NTRS	Thu, Mar 21, 2019	92.05	93.09	91.00	92.69
6754	NASDAQ	NTRS	Wed, Mar 20, 2019	94.77	95.07	92.31	92.42
6753	NASDAQ	NTRS	Tue, Mar 19, 2019	96.53	96.90	94.79	95.06
6752	NASDAQ	NTRS	Mon, Mar 18, 2019	94.91	96.58	94.91	96.13
6751	NASDAQ	NTRS	Fri, Mar 15, 2019	94.57	95.49	94.35	94.92
6750	NASDAQ	NTRS	Thu, Mar 14, 2019	93.00	94.86	92.30	94.49
6749	NASDAQ	NTRS	Wed, Mar 13, 2019	90.40	92.03	89.23	91.97
6748	NASDAQ	NTRS	Tue, Mar 12, 2019	90.07	90.67	89.90	90.14
6747	NASDAQ	NTRS	Mon, Mar 11, 2019	89.86	90.47	89.44	89.79
6746	NASDAQ	NTRS	Fri, Mar 8, 2019	89.11	89.93	88.68	89.53
6745	NASDAQ	NTRS	Thu, Mar 7, 2019	90.96	91.23	89.51	89.98
6744	NASDAQ	NTRS	Wed, Mar 6, 2019	92.84	93.43	91.80	92.00
6743	NASDAQ	NTRS	Tue, Mar 5, 2019	93.00	93.21	91.68	92.91
6742	NASDAQ	NTRS	Mon, Mar 4, 2019	93.36	94.49	92.03	92.74
6741	NASDAQ	NTRS	Fri, Mar 1, 2019	93.77	94.22	92.75	93.13
6740	NASDAQ	NTRS	Thu, Feb 28, 2019	93.56	93.77	92.93	93.20
6739	NASDAQ	NTRS	Wed, Feb 27, 2019	92.62	93.51	92.40	93.26
6738	NASDAQ	NTRS	Tue, Feb 26, 2019	92.45	93.31	92.12	92.94
6737	NASDAQ	NTRS	Mon, Feb 25, 2019	93.46	93.70	92.60	92.68
6736	NASDAQ	NTRS	Fri, Feb 22, 2019	93.05	93.16	92.31	92.64
6735	NASDAQ	NTRS	Thu, Feb 21, 2019	93.51	93.51	92.33	92.69
6734	NASDAQ	NTRS	Wed, Feb 20, 2019	93.00	93.51	92.39	93.47
6733	NASDAQ	NTRS	Tue, Feb 19, 2019	92.63	93.52	92.14	93.00
6732	NASDAQ	NTRS	Fri, Feb 15, 2019	92.10	93.38	91.83	93.09
6731	NASDAQ	NTRS	Thu, Feb 14, 2019	91.37	91.73	90.21	91.28
6730	NASDAQ	NTRS	Wed, Feb 13, 2019	92.49	92.88	91.88	91.96
6729	NASDAQ	NTRS	Tue, Feb 12, 2019	90.46	92.30	90.46	92.05
6728	NASDAQ	NTRS	Mon, Feb 11, 2019	89.77	90.20	89.08	89.63
6727	NASDAQ	NTRS	Fri, Feb 8, 2019	89.18	89.76	88.12	89.64
6726	NASDAQ	NTRS	Thu, Feb 7, 2019	89.83	90.46	88.78	89.83
6725	NASDAQ	NTRS	Wed, Feb 6, 2019	89.59	90.46	89.42	90.38
6724	NASDAQ	NTRS	Tue, Feb 5, 2019	89.17	89.87	88.90	89.81
6723	NASDAQ	NTRS	Mon, Feb 4, 2019	88.61	89.14	88.39	89.13
6722	NASDAQ	NTRS	Fri, Feb 1, 2019	88.81	89.24	88.14	88.53
6721	NASDAQ	NTRS	Thu, Jan 31, 2019	88.89	89.37	88.10	88.46
6720	NASDAQ	NTRS	Wed, Jan 30, 2019	89.69	90.06	88.55	89.43
6719	NASDAQ	NTRS	Tue, Jan 29, 2019	90.72	91.35	89.59	89.64
6718	NASDAQ	NTRS	Mon, Jan 28, 2019	90.50	90.99	89.93	90.85
6717	NASDAQ	NTRS	Fri, Jan 25, 2019	90.06	91.82	89.74	91.13
6716	NASDAQ	NTRS	Thu, Jan 24, 2019	88.90	89.78	88.08	89.37
6715	NASDAQ	NTRS	Wed, Jan 23, 2019	93.51	93.51	87.13	89.93
6714	NASDAQ	NTRS	Tue, Jan 22, 2019	90.43	90.92	89.91	90.53
6713	NASDAQ	NTRS	Fri, Jan 18, 2019	90.01	91.21	89.57	91.16
6712	NASDAQ	NTRS	Thu, Jan 17, 2019	87.84	89.50	85.83	89.18
6711	NASDAQ	NTRS	Wed, Jan 16, 2019	87.46	89.03	87.10	88.42
6710	NASDAQ	NTRS	Tue, Jan 15, 2019	85.65	87.03	85.14	86.95
6709	NASDAQ	NTRS	Mon, Jan 14, 2019	84.79	86.79	84.79	86.06
6708	NASDAQ	NTRS	Fri, Jan 11, 2019	84.02	85.70	83.71	85.65
6707	NASDAQ	NTRS	Thu, Jan 10, 2019	84.37	85.82	84.34	84.89
6706	NASDAQ	NTRS	Wed, Jan 9, 2019	84.33	85.52	83.77	85.09
6705	NASDAQ	NTRS	Tue, Jan 8, 2019	84.92	85.61	83.35	84.33
6704	NASDAQ	NTRS	Mon, Jan 7, 2019	84.30	85.70	83.95	84.97
6703	NASDAQ	NTRS	Fri, Jan 4, 2019	83.40	84.85	82.85	84.75
6702	NASDAQ	NTRS	Thu, Jan 3, 2019	83.64	83.87	81.75	81.89
6701	NASDAQ	NTRS	Wed, Jan 2, 2019	81.96	84.57	81.89	84.05
6700	NASDAQ	NTRS	Mon, Dec 31, 2018	83.54	84.38	82.55	83.59
6699	NASDAQ	NTRS	Fri, Dec 28, 2018	83.02	83.99	82.26	82.77
6698	NASDAQ	NTRS	Thu, Dec 27, 2018	79.61	82.75	79.57	82.75
6697	NASDAQ	NTRS	Wed, Dec 26, 2018	77.69	81.24	75.96	81.19
6696	NASDAQ	NTRS	Mon, Dec 24, 2018	78.63	79.38	77.23	77.26
6695	NASDAQ	NTRS	Fri, Dec 21, 2018	80.08	81.24	78.90	79.39
6694	NASDAQ	NTRS	Thu, Dec 20, 2018	81.86	82.20	80.11	80.52
6693	NASDAQ	NTRS	Wed, Dec 19, 2018	83.75	85.60	81.60	82.00
6692	NASDAQ	NTRS	Tue, Dec 18, 2018	86.20	86.83	83.57	83.60
6691	NASDAQ	NTRS	Mon, Dec 17, 2018	86.00	87.58	85.11	85.62
6690	NASDAQ	NTRS	Fri, Dec 14, 2018	86.03	87.25	85.63	86.37
6689	NASDAQ	NTRS	Thu, Dec 13, 2018	87.55	88.64	86.71	86.90
6688	NASDAQ	NTRS	Wed, Dec 12, 2018	88.00	88.68	86.87	87.70
6687	NASDAQ	NTRS	Tue, Dec 11, 2018	89.58	90.13	87.04	87.20
6686	NASDAQ	NTRS	Mon, Dec 10, 2018	88.59	88.85	86.16	88.20
6685	NASDAQ	NTRS	Fri, Dec 7, 2018	90.74	92.28	88.44	88.93
6684	NASDAQ	NTRS	Thu, Dec 6, 2018	92.24	93.65	89.04	90.94
6683	NASDAQ	NTRS	Tue, Dec 4, 2018	98.98	98.98	94.10	94.37
6682	NASDAQ	NTRS	Mon, Dec 3, 2018	100.82	101.50	97.77	98.97
6681	NASDAQ	NTRS	Fri, Nov 30, 2018	96.93	99.61	96.29	99.23
6680	NASDAQ	NTRS	Thu, Nov 29, 2018	98.30	99.07	96.89	97.00
6679	NASDAQ	NTRS	Wed, Nov 28, 2018	98.00	99.40	96.59	99.08
6678	NASDAQ	NTRS	Tue, Nov 27, 2018	97.89	98.62	97.26	97.45
6677	NASDAQ	NTRS	Mon, Nov 26, 2018	97.28	98.99	94.03	98.44
6676	NASDAQ	NTRS	Fri, Nov 23, 2018	95.36	97.27	94.92	96.29
6675	NASDAQ	NTRS	Wed, Nov 21, 2018	95.76	97.28	95.49	96.00
6674	NASDAQ	NTRS	Tue, Nov 20, 2018	96.93	96.93	95.25	95.57
6673	NASDAQ	NTRS	Mon, Nov 19, 2018	97.36	98.28	96.39	97.60
6672	NASDAQ	NTRS	Fri, Nov 16, 2018	97.07	97.86	96.18	97.55
6671	NASDAQ	NTRS	Thu, Nov 15, 2018	95.21	97.46	94.32	97.46
6670	NASDAQ	NTRS	Wed, Nov 14, 2018	97.75	98.50	95.19	95.92
6669	NASDAQ	NTRS	Tue, Nov 13, 2018	96.30	97.93	96.19	97.13
6668	NASDAQ	NTRS	Mon, Nov 12, 2018	97.86	98.38	96.17	96.37
6667	NASDAQ	NTRS	Fri, Nov 9, 2018	98.72	98.91	97.35	97.94
6666	NASDAQ	NTRS	Thu, Nov 8, 2018	98.01	99.34	97.97	99.10
6665	NASDAQ	NTRS	Wed, Nov 7, 2018	97.00	98.49	95.08	98.38
6664	NASDAQ	NTRS	Tue, Nov 6, 2018	95.20	96.19	94.85	95.81
6663	NASDAQ	NTRS	Mon, Nov 5, 2018	93.84	95.97	93.84	95.49
6662	NASDAQ	NTRS	Fri, Nov 2, 2018	94.93	96.58	92.92	93.61
6661	NASDAQ	NTRS	Thu, Nov 1, 2018	94.53	95.06	93.78	94.25
6660	NASDAQ	NTRS	Wed, Oct 31, 2018	93.25	95.07	92.42	94.07
6659	NASDAQ	NTRS	Tue, Oct 30, 2018	90.61	92.54	89.57	92.40
6658	NASDAQ	NTRS	Mon, Oct 29, 2018	89.71	91.19	88.69	89.93
6657	NASDAQ	NTRS	Fri, Oct 26, 2018	88.62	89.59	87.98	88.49
6656	NASDAQ	NTRS	Thu, Oct 25, 2018	88.95	90.65	88.64	89.60
6655	NASDAQ	NTRS	Wed, Oct 24, 2018	90.84	91.02	88.20	88.41
6654	NASDAQ	NTRS	Tue, Oct 23, 2018	90.28	91.76	88.87	91.08
6653	NASDAQ	NTRS	Mon, Oct 22, 2018	93.19	93.60	91.10	91.93
6652	NASDAQ	NTRS	Fri, Oct 19, 2018	92.90	94.09	92.22	93.14
6651	NASDAQ	NTRS	Thu, Oct 18, 2018	95.05	95.98	92.58	93.11
6650	NASDAQ	NTRS	Wed, Oct 17, 2018	92.66	95.36	91.73	94.21
6649	NASDAQ	NTRS	Tue, Oct 16, 2018	98.95	99.70	97.55	99.38
6648	NASDAQ	NTRS	Mon, Oct 15, 2018	99.09	99.65	98.06	98.17
6647	NASDAQ	NTRS	Fri, Oct 12, 2018	102.72	102.72	97.48	99.05
6646	NASDAQ	NTRS	Thu, Oct 11, 2018	101.36	102.31	99.03	99.16
6645	NASDAQ	NTRS	Wed, Oct 10, 2018	105.31	105.84	101.90	101.92
6644	NASDAQ	NTRS	Tue, Oct 9, 2018	106.11	106.40	105.18	105.53
6643	NASDAQ	NTRS	Mon, Oct 8, 2018	105.68	107.01	105.34	106.72
6642	NASDAQ	NTRS	Fri, Oct 5, 2018	106.74	107.24	105.36	105.75
6641	NASDAQ	NTRS	Thu, Oct 4, 2018	104.81	106.58	104.81	106.19
6640	NASDAQ	NTRS	Wed, Oct 3, 2018	104.11	105.44	103.80	104.79
6639	NASDAQ	NTRS	Tue, Oct 2, 2018	103.74	103.88	102.39	103.77
6638	NASDAQ	NTRS	Mon, Oct 1, 2018	102.44	104.42	102.27	103.66
6637	NASDAQ	NTRS	Fri, Sep 28, 2018	102.50	102.93	101.98	102.13
6636	NASDAQ	NTRS	Thu, Sep 27, 2018	103.39	103.96	102.13	102.93
6635	NASDAQ	NTRS	Wed, Sep 26, 2018	104.94	105.13	102.91	103.11
6634	NASDAQ	NTRS	Tue, Sep 25, 2018	105.75	106.02	104.67	104.75
6633	NASDAQ	NTRS	Mon, Sep 24, 2018	105.86	106.25	104.92	105.34
6632	NASDAQ	NTRS	Fri, Sep 21, 2018	107.06	107.37	106.17	106.35
6631	NASDAQ	NTRS	Thu, Sep 20, 2018	105.72	107.45	105.26	106.71
6630	NASDAQ	NTRS	Wed, Sep 19, 2018	103.74	105.61	103.71	105.19
6629	NASDAQ	NTRS	Tue, Sep 18, 2018	103.37	104.42	102.91	103.85
6628	NASDAQ	NTRS	Mon, Sep 17, 2018	104.31	104.34	102.43	103.01
6627	NASDAQ	NTRS	Fri, Sep 14, 2018	103.23	104.35	102.98	104.15
6626	NASDAQ	NTRS	Thu, Sep 13, 2018	105.56	106.11	101.95	103.07
6625	NASDAQ	NTRS	Wed, Sep 12, 2018	106.51	106.95	104.52	105.34
6624	NASDAQ	NTRS	Tue, Sep 11, 2018	106.26	107.12	105.78	106.37
6623	NASDAQ	NTRS	Mon, Sep 10, 2018	106.74	107.50	106.36	106.42
6622	NASDAQ	NTRS	Fri, Sep 7, 2018	106.00	106.41	105.62	105.99
6621	NASDAQ	NTRS	Thu, Sep 6, 2018	107.20	107.83	105.47	106.13
6620	NASDAQ	NTRS	Wed, Sep 5, 2018	108.27	109.25	106.78	106.99
6619	NASDAQ	NTRS	Tue, Sep 4, 2018	107.46	108.71	106.99	108.31
6618	NASDAQ	NTRS	Fri, Aug 31, 2018	106.80	107.67	106.68	107.46
6617	NASDAQ	NTRS	Thu, Aug 30, 2018	107.90	108.27	107.13	107.18
6616	NASDAQ	NTRS	Wed, Aug 29, 2018	109.28	109.29	107.88	108.15
6615	NASDAQ	NTRS	Tue, Aug 28, 2018	109.65	109.66	108.96	109.10
6614	NASDAQ	NTRS	Mon, Aug 27, 2018	108.08	109.72	108.08	109.17
6613	NASDAQ	NTRS	Fri, Aug 24, 2018	108.00	108.00	107.07	107.55
6612	NASDAQ	NTRS	Thu, Aug 23, 2018	108.44	108.78	106.87	107.34
6611	NASDAQ	NTRS	Wed, Aug 22, 2018	108.51	108.92	107.91	108.38
6610	NASDAQ	NTRS	Tue, Aug 21, 2018	108.18	109.48	107.50	108.93
6609	NASDAQ	NTRS	Mon, Aug 20, 2018	107.85	108.72	107.81	108.44
6608	NASDAQ	NTRS	Fri, Aug 17, 2018	107.39	108.38	107.33	107.70
6607	NASDAQ	NTRS	Thu, Aug 16, 2018	107.52	108.34	107.42	107.66
6606	NASDAQ	NTRS	Wed, Aug 15, 2018	107.83	108.71	106.95	107.06
6605	NASDAQ	NTRS	Tue, Aug 14, 2018	107.61	109.12	107.57	108.72
6604	NASDAQ	NTRS	Mon, Aug 13, 2018	108.64	108.98	107.16	107.29
6603	NASDAQ	NTRS	Fri, Aug 10, 2018	109.44	110.00	107.58	108.40
6602	NASDAQ	NTRS	Thu, Aug 9, 2018	111.40	112.04	110.66	110.73
6601	NASDAQ	NTRS	Wed, Aug 8, 2018	110.76	111.79	110.76	111.47
6600	NASDAQ	NTRS	Tue, Aug 7, 2018	111.12	112.73	110.45	111.11
6599	NASDAQ	NTRS	Mon, Aug 6, 2018	109.83	110.61	108.98	110.53
6598	NASDAQ	NTRS	Fri, Aug 3, 2018	109.09	109.87	108.53	109.81
6597	NASDAQ	NTRS	Thu, Aug 2, 2018	108.43	109.36	108.07	109.08
6596	NASDAQ	NTRS	Wed, Aug 1, 2018	109.73	110.96	108.87	109.26
6595	NASDAQ	NTRS	Tue, Jul 31, 2018	110.82	111.10	108.92	109.22
6594	NASDAQ	NTRS	Mon, Jul 30, 2018	111.06	112.07	109.84	110.01
6593	NASDAQ	NTRS	Fri, Jul 27, 2018	111.59	115.61	110.60	110.96
6592	NASDAQ	NTRS	Thu, Jul 26, 2018	111.48	112.47	110.78	111.61
6591	NASDAQ	NTRS	Wed, Jul 25, 2018	111.40	111.94	110.45	111.27
6590	NASDAQ	NTRS	Tue, Jul 24, 2018	110.99	112.70	110.65	111.63
6589	NASDAQ	NTRS	Mon, Jul 23, 2018	107.76	111.15	107.57	110.90
6588	NASDAQ	NTRS	Fri, Jul 20, 2018	107.80	108.36	106.51	107.73
6587	NASDAQ	NTRS	Thu, Jul 19, 2018	110.68	110.69	107.66	108.44
6586	NASDAQ	NTRS	Wed, Jul 18, 2018	107.75	110.99	107.33	110.69
6585	NASDAQ	NTRS	Tue, Jul 17, 2018	105.49	106.07	104.77	105.74
6584	NASDAQ	NTRS	Mon, Jul 16, 2018	104.62	105.80	103.97	105.46
6583	NASDAQ	NTRS	Fri, Jul 13, 2018	104.00	104.84	103.18	104.04
6582	NASDAQ	NTRS	Thu, Jul 12, 2018	104.59	104.59	103.46	104.13
6581	NASDAQ	NTRS	Wed, Jul 11, 2018	104.08	104.99	103.91	104.11
6580	NASDAQ	NTRS	Tue, Jul 10, 2018	105.73	106.20	104.26	105.01
6579	NASDAQ	NTRS	Mon, Jul 9, 2018	103.35	105.80	103.01	105.68
6578	NASDAQ	NTRS	Fri, Jul 6, 2018	102.38	103.49	101.93	102.68
6577	NASDAQ	NTRS	Thu, Jul 5, 2018	103.28	103.52	102.22	102.46
6576	NASDAQ	NTRS	Tue, Jul 3, 2018	104.20	104.60	102.46	102.61
6575	NASDAQ	NTRS	Mon, Jul 2, 2018	101.77	104.10	101.72	104.02
6574	NASDAQ	NTRS	Fri, Jun 29, 2018	104.42	105.14	102.85	102.89
6573	NASDAQ	NTRS	Thu, Jun 28, 2018	103.37	104.78	102.92	103.71
6572	NASDAQ	NTRS	Wed, Jun 27, 2018	104.90	105.94	103.29	103.40
6571	NASDAQ	NTRS	Tue, Jun 26, 2018	105.24	105.29	103.83	104.63
6570	NASDAQ	NTRS	Mon, Jun 25, 2018	106.98	106.98	103.96	104.92
6569	NASDAQ	NTRS	Fri, Jun 22, 2018	108.48	109.08	107.26	107.30
6568	NASDAQ	NTRS	Thu, Jun 21, 2018	107.35	108.16	106.44	107.73
6567	NASDAQ	NTRS	Wed, Jun 20, 2018	108.26	108.59	107.68	107.77
6566	NASDAQ	NTRS	Tue, Jun 19, 2018	105.60	107.91	105.49	107.80
6565	NASDAQ	NTRS	Mon, Jun 18, 2018	105.92	107.15	105.42	107.11
6564	NASDAQ	NTRS	Fri, Jun 15, 2018	106.90	107.45	105.73	106.89
6563	NASDAQ	NTRS	Thu, Jun 14, 2018	106.59	107.05	105.70	106.95
6562	NASDAQ	NTRS	Wed, Jun 13, 2018	106.98	107.95	106.18	106.29
6561	NASDAQ	NTRS	Tue, Jun 12, 2018	107.02	107.47	105.95	106.73
6560	NASDAQ	NTRS	Mon, Jun 11, 2018	107.00	107.98	106.47	106.50
6559	NASDAQ	NTRS	Fri, Jun 8, 2018	106.87	107.17	106.08	106.92
6558	NASDAQ	NTRS	Thu, Jun 7, 2018	106.86	107.83	106.55	107.10
6557	NASDAQ	NTRS	Wed, Jun 6, 2018	105.20	106.90	105.20	106.75
6556	NASDAQ	NTRS	Tue, Jun 5, 2018	104.98	105.39	104.22	105.04
6555	NASDAQ	NTRS	Mon, Jun 4, 2018	105.99	106.23	104.86	105.31
6554	NASDAQ	NTRS	Fri, Jun 1, 2018	103.89	105.80	103.89	105.76
6553	NASDAQ	NTRS	Thu, May 31, 2018	103.19	103.53	102.26	102.52
6552	NASDAQ	NTRS	Wed, May 30, 2018	103.30	104.13	102.69	103.72
6551	NASDAQ	NTRS	Tue, May 29, 2018	105.37	105.72	101.72	102.30
6550	NASDAQ	NTRS	Fri, May 25, 2018	107.06	107.50	106.32	106.61
6549	NASDAQ	NTRS	Thu, May 24, 2018	107.44	107.69	105.87	107.53
6548	NASDAQ	NTRS	Wed, May 23, 2018	107.81	108.16	106.60	107.85
6547	NASDAQ	NTRS	Tue, May 22, 2018	109.02	109.55	108.27	108.43
6546	NASDAQ	NTRS	Mon, May 21, 2018	108.05	109.01	107.83	108.45
6545	NASDAQ	NTRS	Fri, May 18, 2018	108.42	108.83	107.18	107.82
6544	NASDAQ	NTRS	Thu, May 17, 2018	108.07	109.69	106.76	108.66
6543	NASDAQ	NTRS	Wed, May 16, 2018	107.92	108.88	107.47	108.19
6542	NASDAQ	NTRS	Tue, May 15, 2018	108.35	109.16	107.35	107.91
6541	NASDAQ	NTRS	Mon, May 14, 2018	109.30	109.52	108.19	108.64
6540	NASDAQ	NTRS	Fri, May 11, 2018	107.50	109.16	107.50	108.92
6539	NASDAQ	NTRS	Thu, May 10, 2018	106.34	108.15	106.20	107.90
6538	NASDAQ	NTRS	Wed, May 9, 2018	105.65	106.78	104.86	106.23
6537	NASDAQ	NTRS	Tue, May 8, 2018	105.27	106.68	105.02	105.45
6536	NASDAQ	NTRS	Mon, May 7, 2018	105.10	105.75	104.94	105.36
6535	NASDAQ	NTRS	Fri, May 4, 2018	103.11	106.08	101.91	104.84
6534	NASDAQ	NTRS	Thu, May 3, 2018	103.94	104.68	101.88	103.98
6533	NASDAQ	NTRS	Wed, May 2, 2018	105.41	106.14	104.33	104.56
6532	NASDAQ	NTRS	Tue, May 1, 2018	106.50	106.67	104.70	105.91
6531	NASDAQ	NTRS	Mon, Apr 30, 2018	108.00	108.64	106.60	106.75
6530	NASDAQ	NTRS	Fri, Apr 27, 2018	107.03	108.01	106.74	107.52
6529	NASDAQ	NTRS	Thu, Apr 26, 2018	106.81	108.96	106.51	107.43
6528	NASDAQ	NTRS	Wed, Apr 25, 2018	106.67	107.43	106.02	106.83
6527	NASDAQ	NTRS	Tue, Apr 24, 2018	108.29	109.12	106.30	107.04
6526	NASDAQ	NTRS	Mon, Apr 23, 2018	107.79	108.85	107.18	107.39
6525	NASDAQ	NTRS	Fri, Apr 20, 2018	108.55	108.55	106.40	107.65
6524	NASDAQ	NTRS	Thu, Apr 19, 2018	106.65	108.93	106.62	108.15
6523	NASDAQ	NTRS	Wed, Apr 18, 2018	108.03	109.15	105.79	106.31
6522	NASDAQ	NTRS	Tue, Apr 17, 2018	107.50	109.09	104.99	106.45
6521	NASDAQ	NTRS	Mon, Apr 16, 2018	104.88	105.22	103.64	104.89
6520	NASDAQ	NTRS	Fri, Apr 13, 2018	106.02	106.02	103.36	103.91
6519	NASDAQ	NTRS	Thu, Apr 12, 2018	103.57	105.53	103.36	105.04
6518	NASDAQ	NTRS	Wed, Apr 11, 2018	101.89	103.32	101.25	102.31
6517	NASDAQ	NTRS	Tue, Apr 10, 2018	103.44	104.30	102.71	103.25
6516	NASDAQ	NTRS	Mon, Apr 9, 2018	102.32	104.07	101.80	102.03
6515	NASDAQ	NTRS	Fri, Apr 6, 2018	103.36	104.06	100.09	101.17
6514	NASDAQ	NTRS	Thu, Apr 5, 2018	105.28	105.80	104.12	104.46
6513	NASDAQ	NTRS	Wed, Apr 4, 2018	101.79	105.11	101.54	104.80
6512	NASDAQ	NTRS	Tue, Apr 3, 2018	102.27	104.11	101.40	103.91
6511	NASDAQ	NTRS	Mon, Apr 2, 2018	104.17	104.67	99.90	101.41
6510	NASDAQ	NTRS	Thu, Mar 29, 2018	101.49	103.61	101.24	103.13
6509	NASDAQ	NTRS	Wed, Mar 28, 2018	101.57	102.01	99.72	101.13
6508	NASDAQ	NTRS	Tue, Mar 27, 2018	104.45	104.99	100.79	101.58
6507	NASDAQ	NTRS	Mon, Mar 26, 2018	101.30	104.01	100.70	103.80
6506	NASDAQ	NTRS	Fri, Mar 23, 2018	102.41	103.18	99.39	99.45
6505	NASDAQ	NTRS	Thu, Mar 22, 2018	105.88	106.32	102.41	102.51
6504	NASDAQ	NTRS	Wed, Mar 21, 2018	106.43	107.88	105.61	106.95
6503	NASDAQ	NTRS	Tue, Mar 20, 2018	107.11	107.78	106.25	106.35
6502	NASDAQ	NTRS	Mon, Mar 19, 2018	107.31	107.61	105.08	106.72
6501	NASDAQ	NTRS	Fri, Mar 16, 2018	106.28	108.12	106.28	107.21
6500	NASDAQ	NTRS	Thu, Mar 15, 2018	106.81	106.81	105.53	106.10
6499	NASDAQ	NTRS	Wed, Mar 14, 2018	109.20	109.20	106.15	106.49
6498	NASDAQ	NTRS	Tue, Mar 13, 2018	110.19	110.19	108.03	108.55
6497	NASDAQ	NTRS	Mon, Mar 12, 2018	110.64	110.81	109.15	109.51
6496	NASDAQ	NTRS	Fri, Mar 9, 2018	108.56	110.79	108.13	110.70
6495	NASDAQ	NTRS	Thu, Mar 8, 2018	107.60	107.94	106.16	107.77
6494	NASDAQ	NTRS	Wed, Mar 7, 2018	105.68	108.14	105.68	107.62
6493	NASDAQ	NTRS	Tue, Mar 6, 2018	106.74	106.88	105.27	106.72
6492	NASDAQ	NTRS	Mon, Mar 5, 2018	103.57	106.81	103.32	106.36
6491	NASDAQ	NTRS	Fri, Mar 2, 2018	102.95	105.00	101.18	104.71
6490	NASDAQ	NTRS	Thu, Mar 1, 2018	106.05	106.64	103.31	103.67
6489	NASDAQ	NTRS	Wed, Feb 28, 2018	108.15	108.59	105.85	105.87
6488	NASDAQ	NTRS	Tue, Feb 27, 2018	108.53	109.89	107.58	107.59
6487	NASDAQ	NTRS	Mon, Feb 26, 2018	107.15	108.87	106.45	108.84
6486	NASDAQ	NTRS	Fri, Feb 23, 2018	104.80	106.58	104.39	106.56
6485	NASDAQ	NTRS	Thu, Feb 22, 2018	105.75	106.83	103.87	104.12
6484	NASDAQ	NTRS	Wed, Feb 21, 2018	105.20	106.91	104.70	105.38
6483	NASDAQ	NTRS	Tue, Feb 20, 2018	104.47	105.82	104.47	104.72
6482	NASDAQ	NTRS	Fri, Feb 16, 2018	103.64	105.60	103.64	104.86
6481	NASDAQ	NTRS	Thu, Feb 15, 2018	103.72	104.82	103.21	103.87
6480	NASDAQ	NTRS	Wed, Feb 14, 2018	98.94	102.91	98.33	102.69
6479	NASDAQ	NTRS	Tue, Feb 13, 2018	98.37	99.60	97.82	99.35
6478	NASDAQ	NTRS	Mon, Feb 12, 2018	98.11	100.15	97.61	99.36
6477	NASDAQ	NTRS	Fri, Feb 9, 2018	97.49	98.14	94.39	97.38
6476	NASDAQ	NTRS	Thu, Feb 8, 2018	100.76	100.77	96.18	96.20
6475	NASDAQ	NTRS	Wed, Feb 7, 2018	100.66	103.21	100.65	100.73
6474	NASDAQ	NTRS	Tue, Feb 6, 2018	97.32	101.37	95.84	101.36
6473	NASDAQ	NTRS	Mon, Feb 5, 2018	103.58	105.24	99.71	99.74
6472	NASDAQ	NTRS	Fri, Feb 2, 2018	106.85	107.49	104.43	104.63
6471	NASDAQ	NTRS	Thu, Feb 1, 2018	104.82	106.83	104.82	106.78
6470	NASDAQ	NTRS	Wed, Jan 31, 2018	105.74	107.73	105.01	105.39
6469	NASDAQ	NTRS	Tue, Jan 30, 2018	106.46	107.16	105.34	105.69
6468	NASDAQ	NTRS	Mon, Jan 29, 2018	106.46	107.59	106.29	106.94
6467	NASDAQ	NTRS	Fri, Jan 26, 2018	104.98	106.32	104.68	106.18
6466	NASDAQ	NTRS	Thu, Jan 25, 2018	107.44	107.54	104.62	105.01
6465	NASDAQ	NTRS	Wed, Jan 24, 2018	108.00	108.91	105.51	106.17
6464	NASDAQ	NTRS	Tue, Jan 23, 2018	106.51	107.27	106.14	106.89
6463	NASDAQ	NTRS	Mon, Jan 22, 2018	106.40	107.47	105.50	107.43
6462	NASDAQ	NTRS	Fri, Jan 19, 2018	105.76	106.67	105.24	106.49
6461	NASDAQ	NTRS	Thu, Jan 18, 2018	107.22	107.29	105.05	105.38
6460	NASDAQ	NTRS	Wed, Jan 17, 2018	107.25	107.50	106.15	106.89
6459	NASDAQ	NTRS	Tue, Jan 16, 2018	107.68	108.04	106.07	106.61
6458	NASDAQ	NTRS	Fri, Jan 12, 2018	106.82	107.56	106.01	107.26
6457	NASDAQ	NTRS	Thu, Jan 11, 2018	105.97	106.14	104.92	105.95
6456	NASDAQ	NTRS	Wed, Jan 10, 2018	104.63	106.31	104.54	105.76
6455	NASDAQ	NTRS	Tue, Jan 9, 2018	102.74	104.67	102.68	104.26
6454	NASDAQ	NTRS	Mon, Jan 8, 2018	101.63	102.52	101.63	102.50
6453	NASDAQ	NTRS	Fri, Jan 5, 2018	101.58	102.15	101.13	102.00
6452	NASDAQ	NTRS	Thu, Jan 4, 2018	100.50	101.96	100.36	101.55
6451	NASDAQ	NTRS	Wed, Jan 3, 2018	99.58	100.20	98.82	100.05
6450	NASDAQ	NTRS	Tue, Jan 2, 2018	104.84	104.84	99.20	99.46
6449	NASDAQ	NTRS	Fri, Dec 29, 2017	100.56	101.46	99.86	99.89
6448	NASDAQ	NTRS	Thu, Dec 28, 2017	99.04	100.42	98.75	100.32
6447	NASDAQ	NTRS	Wed, Dec 27, 2017	98.81	99.07	98.36	98.68
6446	NASDAQ	NTRS	Tue, Dec 26, 2017	98.91	99.22	98.31	98.70
6445	NASDAQ	NTRS	Fri, Dec 22, 2017	100.10	100.44	98.73	98.98
6444	NASDAQ	NTRS	Thu, Dec 21, 2017	99.03	100.50	98.63	100.05
6443	NASDAQ	NTRS	Wed, Dec 20, 2017	98.32	98.80	98.01	98.44
6442	NASDAQ	NTRS	Tue, Dec 19, 2017	98.95	99.18	97.62	98.02
6441	NASDAQ	NTRS	Mon, Dec 18, 2017	98.36	99.15	98.04	98.59
6440	NASDAQ	NTRS	Fri, Dec 15, 2017	97.15	98.27	96.30	97.85
6439	NASDAQ	NTRS	Thu, Dec 14, 2017	97.95	97.95	96.21	96.59
6438	NASDAQ	NTRS	Wed, Dec 13, 2017	98.67	99.05	97.38	97.48
6437	NASDAQ	NTRS	Tue, Dec 12, 2017	97.58	99.26	97.49	98.55
6436	NASDAQ	NTRS	Mon, Dec 11, 2017	97.93	98.34	97.21	97.56
6435	NASDAQ	NTRS	Fri, Dec 8, 2017	97.68	97.90	96.96	97.73
6434	NASDAQ	NTRS	Thu, Dec 7, 2017	96.12	97.57	95.94	97.32
6433	NASDAQ	NTRS	Wed, Dec 6, 2017	96.77	97.26	96.26	96.50
6432	NASDAQ	NTRS	Tue, Dec 5, 2017	99.42	99.42	96.38	96.95
6431	NASDAQ	NTRS	Mon, Dec 4, 2017	98.71	99.66	98.09	98.95
6430	NASDAQ	NTRS	Fri, Dec 1, 2017	98.13	98.46	95.62	97.66
6429	NASDAQ	NTRS	Thu, Nov 30, 2017	98.26	99.07	97.47	97.78
6428	NASDAQ	NTRS	Wed, Nov 29, 2017	96.98	98.98	96.70	98.24
6427	NASDAQ	NTRS	Tue, Nov 28, 2017	94.37	96.37	94.08	96.29
6426	NASDAQ	NTRS	Mon, Nov 27, 2017	94.19	95.16	93.88	94.11
6425	NASDAQ	NTRS	Fri, Nov 24, 2017	94.79	94.93	93.85	94.26
6424	NASDAQ	NTRS	Wed, Nov 22, 2017	94.57	95.10	94.37	94.39
6423	NASDAQ	NTRS	Tue, Nov 21, 2017	94.52	94.93	94.06	94.46
6422	NASDAQ	NTRS	Mon, Nov 20, 2017	94.46	94.58	93.90	94.43
6421	NASDAQ	NTRS	Fri, Nov 17, 2017	93.27	94.65	93.26	94.07
6420	NASDAQ	NTRS	Thu, Nov 16, 2017	93.47	94.67	93.23	93.71
6419	NASDAQ	NTRS	Wed, Nov 15, 2017	92.04	93.54	91.68	93.28
6418	NASDAQ	NTRS	Tue, Nov 14, 2017	92.25	92.91	91.98	92.64
6417	NASDAQ	NTRS	Mon, Nov 13, 2017	91.58	92.66	91.46	92.46
6416	NASDAQ	NTRS	Fri, Nov 10, 2017	92.08	93.08	91.67	92.51
6415	NASDAQ	NTRS	Thu, Nov 9, 2017	92.31	93.13	91.20	92.16
6414	NASDAQ	NTRS	Wed, Nov 8, 2017	92.47	93.27	91.85	92.87
6413	NASDAQ	NTRS	Tue, Nov 7, 2017	94.18	94.72	92.28	92.41
6412	NASDAQ	NTRS	Mon, Nov 6, 2017	94.00	94.56	94.00	94.22
6411	NASDAQ	NTRS	Fri, Nov 3, 2017	93.88	94.54	93.41	94.39
6410	NASDAQ	NTRS	Thu, Nov 2, 2017	93.24	94.54	93.20	94.01
6409	NASDAQ	NTRS	Wed, Nov 1, 2017	93.93	94.65	93.38	93.41
6408	NASDAQ	NTRS	Tue, Oct 31, 2017	94.44	94.78	93.38	93.52
6407	NASDAQ	NTRS	Mon, Oct 30, 2017	94.05	95.37	93.72	94.65
6406	NASDAQ	NTRS	Fri, Oct 27, 2017	95.39	95.74	94.57	94.71
6405	NASDAQ	NTRS	Thu, Oct 26, 2017	95.07	96.22	93.01	95.52
6404	NASDAQ	NTRS	Wed, Oct 25, 2017	96.58	97.11	93.47	94.76
6403	NASDAQ	NTRS	Tue, Oct 24, 2017	95.85	96.85	95.42	96.45
6402	NASDAQ	NTRS	Mon, Oct 23, 2017	95.53	95.95	94.63	95.41
6401	NASDAQ	NTRS	Fri, Oct 20, 2017	95.93	96.20	95.04	95.27
6400	NASDAQ	NTRS	Thu, Oct 19, 2017	94.49	96.09	93.96	94.98
6399	NASDAQ	NTRS	Wed, Oct 18, 2017	95.00	96.41	92.06	94.58
6398	NASDAQ	NTRS	Tue, Oct 17, 2017	92.01	92.25	91.06	91.10
6397	NASDAQ	NTRS	Mon, Oct 16, 2017	93.01	93.23	91.56	91.92
6396	NASDAQ	NTRS	Fri, Oct 13, 2017	93.10	93.61	92.19	92.99
6395	NASDAQ	NTRS	Thu, Oct 12, 2017	93.95	94.48	93.27	93.35
6394	NASDAQ	NTRS	Wed, Oct 11, 2017	93.12	93.84	92.61	93.73
6393	NASDAQ	NTRS	Tue, Oct 10, 2017	93.05	93.64	92.58	93.27
6392	NASDAQ	NTRS	Mon, Oct 9, 2017	93.30	93.41	92.32	92.65
6391	NASDAQ	NTRS	Fri, Oct 6, 2017	92.98	94.01	92.43	93.27
6390	NASDAQ	NTRS	Thu, Oct 5, 2017	91.86	93.35	91.75	92.97
6389	NASDAQ	NTRS	Wed, Oct 4, 2017	92.23	92.62	91.61	91.66
6388	NASDAQ	NTRS	Tue, Oct 3, 2017	92.40	92.43	91.44	92.39
6387	NASDAQ	NTRS	Mon, Oct 2, 2017	91.81	92.62	91.57	92.50
6386	NASDAQ	NTRS	Fri, Sep 29, 2017	92.00	92.64	91.62	91.93
6385	NASDAQ	NTRS	Thu, Sep 28, 2017	91.82	92.02	91.28	91.93
6384	NASDAQ	NTRS	Wed, Sep 27, 2017	90.77	92.24	90.77	91.68
6383	NASDAQ	NTRS	Tue, Sep 26, 2017	89.42	90.33	89.05	89.87
6382	NASDAQ	NTRS	Mon, Sep 25, 2017	90.18	90.35	88.89	89.39
6381	NASDAQ	NTRS	Fri, Sep 22, 2017	90.44	91.04	90.12	90.42
6380	NASDAQ	NTRS	Thu, Sep 21, 2017	89.48	90.96	89.41	90.84
6379	NASDAQ	NTRS	Wed, Sep 20, 2017	88.87	89.96	88.30	89.68
6378	NASDAQ	NTRS	Tue, Sep 19, 2017	88.77	89.06	88.34	88.58
6377	NASDAQ	NTRS	Mon, Sep 18, 2017	88.31	88.93	88.03	88.54
6376	NASDAQ	NTRS	Fri, Sep 15, 2017	87.74	88.48	87.36	87.96
6375	NASDAQ	NTRS	Thu, Sep 14, 2017	87.95	88.42	87.62	87.81
6374	NASDAQ	NTRS	Wed, Sep 13, 2017	89.21	89.52	86.95	88.27
6373	NASDAQ	NTRS	Tue, Sep 12, 2017	90.46	91.63	90.12	90.57
6372	NASDAQ	NTRS	Mon, Sep 11, 2017	89.27	90.42	88.71	90.03
6371	NASDAQ	NTRS	Fri, Sep 8, 2017	87.46	89.36	87.01	88.46
6370	NASDAQ	NTRS	Thu, Sep 7, 2017	86.86	87.24	85.82	86.84
6369	NASDAQ	NTRS	Wed, Sep 6, 2017	87.05	87.34	85.69	86.59
6368	NASDAQ	NTRS	Tue, Sep 5, 2017	88.32	88.58	86.32	86.51
6367	NASDAQ	NTRS	Fri, Sep 1, 2017	88.67	89.42	88.45	88.96
6366	NASDAQ	NTRS	Thu, Aug 31, 2017	88.37	88.84	88.12	88.50
6365	NASDAQ	NTRS	Wed, Aug 30, 2017	88.35	88.70	88.10	88.31
6364	NASDAQ	NTRS	Tue, Aug 29, 2017	88.05	88.77	87.81	88.54
6363	NASDAQ	NTRS	Mon, Aug 28, 2017	89.98	90.15	88.63	88.96
6362	NASDAQ	NTRS	Fri, Aug 25, 2017	89.93	90.51	89.66	89.73
6361	NASDAQ	NTRS	Thu, Aug 24, 2017	89.59	89.94	89.04	89.75
6360	NASDAQ	NTRS	Wed, Aug 23, 2017	88.48	89.49	88.47	89.21
6359	NASDAQ	NTRS	Tue, Aug 22, 2017	88.10	89.24	87.87	89.06
6358	NASDAQ	NTRS	Mon, Aug 21, 2017	87.90	88.14	87.41	87.87
6357	NASDAQ	NTRS	Fri, Aug 18, 2017	87.17	88.35	87.01	87.93
6356	NASDAQ	NTRS	Thu, Aug 17, 2017	89.10	89.24	87.32	87.43
6355	NASDAQ	NTRS	Wed, Aug 16, 2017	89.03	89.80	88.80	89.48
6354	NASDAQ	NTRS	Tue, Aug 15, 2017	89.25	89.65	88.67	88.69
6353	NASDAQ	NTRS	Mon, Aug 14, 2017	88.11	89.08	87.92	88.64
6352	NASDAQ	NTRS	Fri, Aug 11, 2017	87.60	87.93	86.76	87.15
6351	NASDAQ	NTRS	Thu, Aug 10, 2017	88.94	89.07	87.09	87.20
6350	NASDAQ	NTRS	Wed, Aug 9, 2017	88.24	89.31	88.10	89.24
6349	NASDAQ	NTRS	Tue, Aug 8, 2017	87.92	89.51	87.72	88.79
6348	NASDAQ	NTRS	Mon, Aug 7, 2017	88.89	89.19	88.12	88.29
6347	NASDAQ	NTRS	Fri, Aug 4, 2017	88.42	89.50	88.15	88.99
6346	NASDAQ	NTRS	Thu, Aug 3, 2017	88.10	88.37	87.82	87.98
6345	NASDAQ	NTRS	Wed, Aug 2, 2017	88.11	88.40	87.34	88.11
6344	NASDAQ	NTRS	Tue, Aug 1, 2017	88.16	88.20	87.12	88.11
6343	NASDAQ	NTRS	Mon, Jul 31, 2017	87.33	87.81	86.96	87.51
6342	NASDAQ	NTRS	Fri, Jul 28, 2017	87.65	87.89	87.07	87.26
6341	NASDAQ	NTRS	Thu, Jul 27, 2017	87.92	88.43	86.97	87.66
6340	NASDAQ	NTRS	Wed, Jul 26, 2017	88.08	88.37	87.58	87.90
6339	NASDAQ	NTRS	Tue, Jul 25, 2017	88.96	89.44	87.87	88.15
6338	NASDAQ	NTRS	Mon, Jul 24, 2017	87.78	88.48	87.75	87.90
6337	NASDAQ	NTRS	Fri, Jul 21, 2017	87.59	87.96	86.57	87.84
6336	NASDAQ	NTRS	Thu, Jul 20, 2017	89.23	89.53	87.00	87.50
6335	NASDAQ	NTRS	Wed, Jul 19, 2017	91.50	92.50	87.36	89.21
6334	NASDAQ	NTRS	Tue, Jul 18, 2017	97.17	97.94	96.66	97.37
6333	NASDAQ	NTRS	Mon, Jul 17, 2017	98.02	98.94	97.23	98.03
6332	NASDAQ	NTRS	Fri, Jul 14, 2017	97.53	98.44	96.63	98.11
6331	NASDAQ	NTRS	Thu, Jul 13, 2017	98.21	98.24	97.50	98.19
6330	NASDAQ	NTRS	Wed, Jul 12, 2017	97.99	98.08	97.17	97.98
6329	NASDAQ	NTRS	Tue, Jul 11, 2017	98.41	98.63	97.61	97.90
6328	NASDAQ	NTRS	Mon, Jul 10, 2017	97.86	99.05	97.70	98.55
6327	NASDAQ	NTRS	Fri, Jul 7, 2017	98.08	98.71	97.41	98.13
6326	NASDAQ	NTRS	Thu, Jul 6, 2017	98.99	99.05	97.27	97.54
6325	NASDAQ	NTRS	Wed, Jul 5, 2017	98.88	99.29	97.95	98.98
6324	NASDAQ	NTRS	Mon, Jul 3, 2017	97.67	99.30	97.63	98.39
6323	NASDAQ	NTRS	Fri, Jun 30, 2017	98.12	98.12	96.98	97.21
6322	NASDAQ	NTRS	Thu, Jun 29, 2017	98.03	98.72	95.85	97.00
6321	NASDAQ	NTRS	Wed, Jun 28, 2017	96.00	97.70	95.71	96.66
6320	NASDAQ	NTRS	Tue, Jun 27, 2017	94.57	95.75	94.16	95.42
6319	NASDAQ	NTRS	Mon, Jun 26, 2017	94.21	94.77	93.60	94.20
6318	NASDAQ	NTRS	Fri, Jun 23, 2017	94.79	95.02	93.64	94.01
6317	NASDAQ	NTRS	Thu, Jun 22, 2017	94.03	94.74	93.80	94.34
6316	NASDAQ	NTRS	Wed, Jun 21, 2017	94.75	94.78	94.11	94.39
6315	NASDAQ	NTRS	Tue, Jun 20, 2017	94.76	95.39	94.58	94.64
6314	NASDAQ	NTRS	Mon, Jun 19, 2017	94.99	95.63	94.75	95.30
6313	NASDAQ	NTRS	Fri, Jun 16, 2017	94.12	94.59	93.52	94.55
6312	NASDAQ	NTRS	Thu, Jun 15, 2017	93.19	94.27	92.76	93.89
6311	NASDAQ	NTRS	Wed, Jun 14, 2017	91.57	93.72	91.25	93.36
6310	NASDAQ	NTRS	Tue, Jun 13, 2017	92.19	93.03	91.82	92.73
6309	NASDAQ	NTRS	Mon, Jun 12, 2017	91.75	92.56	91.31	91.91
6308	NASDAQ	NTRS	Fri, Jun 9, 2017	90.44	91.83	89.95	91.75
6307	NASDAQ	NTRS	Thu, Jun 8, 2017	89.42	91.02	89.03	90.09
6306	NASDAQ	NTRS	Wed, Jun 7, 2017	87.72	89.62	87.59	89.20
6305	NASDAQ	NTRS	Tue, Jun 6, 2017	87.97	88.38	87.09	87.62
6304	NASDAQ	NTRS	Mon, Jun 5, 2017	88.77	89.45	88.72	88.73
6303	NASDAQ	NTRS	Fri, Jun 2, 2017	88.14	89.02	87.81	88.51
6302	NASDAQ	NTRS	Thu, Jun 1, 2017	87.76	89.16	86.81	89.00
6301	NASDAQ	NTRS	Wed, May 31, 2017	87.81	87.82	85.89	87.44
6300	NASDAQ	NTRS	Tue, May 30, 2017	88.39	89.00	87.22	88.10
6299	NASDAQ	NTRS	Fri, May 26, 2017	88.33	88.95	88.15	88.69
6298	NASDAQ	NTRS	Thu, May 25, 2017	88.78	89.17	87.90	88.28
6297	NASDAQ	NTRS	Wed, May 24, 2017	88.70	88.84	86.61	88.41
6296	NASDAQ	NTRS	Tue, May 23, 2017	87.79	88.97	87.25	88.60
6295	NASDAQ	NTRS	Mon, May 22, 2017	87.29	87.88	86.93	87.68
6294	NASDAQ	NTRS	Fri, May 19, 2017	86.90	87.60	86.67	86.94
6293	NASDAQ	NTRS	Thu, May 18, 2017	85.70	87.35	85.66	86.74
6292	NASDAQ	NTRS	Wed, May 17, 2017	89.33	89.51	85.41	85.76
6291	NASDAQ	NTRS	Tue, May 16, 2017	90.13	90.77	89.85	90.60
6290	NASDAQ	NTRS	Mon, May 15, 2017	89.70	90.77	89.70	90.15
6289	NASDAQ	NTRS	Fri, May 12, 2017	89.67	89.74	88.94	89.66
6288	NASDAQ	NTRS	Thu, May 11, 2017	90.36	90.90	89.67	90.31
6287	NASDAQ	NTRS	Wed, May 10, 2017	90.65	91.06	90.42	90.81
6286	NASDAQ	NTRS	Tue, May 9, 2017	91.02	91.60	90.63	90.79
6285	NASDAQ	NTRS	Mon, May 8, 2017	90.66	91.00	90.38	90.93
6284	NASDAQ	NTRS	Fri, May 5, 2017	91.00	91.00	90.14	90.53
6283	NASDAQ	NTRS	Thu, May 4, 2017	90.71	91.32	90.17	90.54
6282	NASDAQ	NTRS	Wed, May 3, 2017	89.28	90.31	89.18	90.21
6281	NASDAQ	NTRS	Tue, May 2, 2017	90.35	90.43	89.29	89.62
6280	NASDAQ	NTRS	Mon, May 1, 2017	90.49	90.70	89.67	90.13
6279	NASDAQ	NTRS	Fri, Apr 28, 2017	91.52	91.73	89.96	90.00
6278	NASDAQ	NTRS	Thu, Apr 27, 2017	91.60	92.29	91.07	91.52
6277	NASDAQ	NTRS	Wed, Apr 26, 2017	90.28	92.18	90.28	91.68
6276	NASDAQ	NTRS	Tue, Apr 25, 2017	89.91	91.78	88.94	90.58
6275	NASDAQ	NTRS	Mon, Apr 24, 2017	89.57	89.90	87.74	89.38
6274	NASDAQ	NTRS	Fri, Apr 21, 2017	87.19	87.79	86.62	87.36
6273	NASDAQ	NTRS	Thu, Apr 20, 2017	86.31	87.62	85.85	87.45
6272	NASDAQ	NTRS	Wed, Apr 19, 2017	86.32	86.62	85.76	86.01
6271	NASDAQ	NTRS	Tue, Apr 18, 2017	85.72	86.38	85.22	85.76
6270	NASDAQ	NTRS	Mon, Apr 17, 2017	85.15	86.57	84.93	86.42
6269	NASDAQ	NTRS	Thu, Apr 13, 2017	85.33	86.60	85.00	85.03
6268	NASDAQ	NTRS	Wed, Apr 12, 2017	86.67	86.67	85.15	85.77
6267	NASDAQ	NTRS	Tue, Apr 11, 2017	86.12	86.67	85.02	86.64
6266	NASDAQ	NTRS	Mon, Apr 10, 2017	85.93	86.63	85.32	85.52
6265	NASDAQ	NTRS	Fri, Apr 7, 2017	85.83	86.77	85.41	86.09
6264	NASDAQ	NTRS	Thu, Apr 6, 2017	85.91	86.44	84.96	86.40
6263	NASDAQ	NTRS	Wed, Apr 5, 2017	87.01	87.74	85.68	85.75
6262	NASDAQ	NTRS	Tue, Apr 4, 2017	86.03	86.61	85.64	86.28
6261	NASDAQ	NTRS	Mon, Apr 3, 2017	86.47	87.41	84.97	86.22
6260	NASDAQ	NTRS	Fri, Mar 31, 2017	87.01	87.19	86.36	86.58
6259	NASDAQ	NTRS	Thu, Mar 30, 2017	86.00	87.46	85.87	87.19
6258	NASDAQ	NTRS	Wed, Mar 29, 2017	85.82	86.46	85.70	86.12
6257	NASDAQ	NTRS	Tue, Mar 28, 2017	84.92	86.48	84.41	86.19
6256	NASDAQ	NTRS	Mon, Mar 27, 2017	84.44	85.39	83.17	85.07
6255	NASDAQ	NTRS	Fri, Mar 24, 2017	86.76	87.61	85.09	85.75
6254	NASDAQ	NTRS	Thu, Mar 23, 2017	86.74	87.77	86.02	86.74
6253	NASDAQ	NTRS	Wed, Mar 22, 2017	85.93	86.84	84.93	86.57
6252	NASDAQ	NTRS	Tue, Mar 21, 2017	88.42	88.75	86.19	86.33
6251	NASDAQ	NTRS	Mon, Mar 20, 2017	88.52	88.87	87.79	88.02
6250	NASDAQ	NTRS	Fri, Mar 17, 2017	90.11	90.27	88.58	88.68
6249	NASDAQ	NTRS	Thu, Mar 16, 2017	89.94	90.67	89.58	89.99
6248	NASDAQ	NTRS	Wed, Mar 15, 2017	90.15	90.16	89.40	89.53
6247	NASDAQ	NTRS	Tue, Mar 14, 2017	89.54	89.98	88.75	89.72
6246	NASDAQ	NTRS	Mon, Mar 13, 2017	89.23	90.02	88.55	89.81
6245	NASDAQ	NTRS	Fri, Mar 10, 2017	90.00	90.15	88.78	89.30
6244	NASDAQ	NTRS	Thu, Mar 9, 2017	89.44	89.99	89.08	89.40
6243	NASDAQ	NTRS	Wed, Mar 8, 2017	89.30	90.20	88.71	88.92
6242	NASDAQ	NTRS	Tue, Mar 7, 2017	87.81	88.76	87.40	88.39
6241	NASDAQ	NTRS	Mon, Mar 6, 2017	88.06	88.30	87.44	87.71
6240	NASDAQ	NTRS	Fri, Mar 3, 2017	88.41	89.01	87.89	88.71
6239	NASDAQ	NTRS	Thu, Mar 2, 2017	89.44	89.44	88.27	88.34
6238	NASDAQ	NTRS	Wed, Mar 1, 2017	88.77	90.22	88.76	89.41
6237	NASDAQ	NTRS	Tue, Feb 28, 2017	87.08	87.54	86.69	87.35
6236	NASDAQ	NTRS	Mon, Feb 27, 2017	87.18	87.59	86.94	87.53
6235	NASDAQ	NTRS	Fri, Feb 24, 2017	86.85	87.19	85.44	87.05
6234	NASDAQ	NTRS	Thu, Feb 23, 2017	87.90	87.93	86.98	87.69
6233	NASDAQ	NTRS	Wed, Feb 22, 2017	87.42	87.95	87.05	87.50
6232	NASDAQ	NTRS	Tue, Feb 21, 2017	87.62	88.36	87.32	88.06
6231	NASDAQ	NTRS	Fri, Feb 17, 2017	86.60	87.59	85.94	87.20
6230	NASDAQ	NTRS	Thu, Feb 16, 2017	88.60	88.99	87.09	87.34
6229	NASDAQ	NTRS	Wed, Feb 15, 2017	87.83	88.84	86.55	88.66
6228	NASDAQ	NTRS	Tue, Feb 14, 2017	86.38	87.87	86.14	87.58
6227	NASDAQ	NTRS	Mon, Feb 13, 2017	85.74	86.87	85.74	86.28
6226	NASDAQ	NTRS	Fri, Feb 10, 2017	85.81	86.04	85.27	85.37
6225	NASDAQ	NTRS	Thu, Feb 9, 2017	84.25	85.58	83.70	85.51
6224	NASDAQ	NTRS	Wed, Feb 8, 2017	83.71	84.16	83.21	84.00
6223	NASDAQ	NTRS	Tue, Feb 7, 2017	84.74	84.78	84.05	84.36
6222	NASDAQ	NTRS	Mon, Feb 6, 2017	84.10	84.78	83.99	84.55
6221	NASDAQ	NTRS	Fri, Feb 3, 2017	83.87	84.59	83.60	84.40
6220	NASDAQ	NTRS	Thu, Feb 2, 2017	82.61	83.27	81.96	82.82
6219	NASDAQ	NTRS	Wed, Feb 1, 2017	83.76	84.43	83.04	83.31
6218	NASDAQ	NTRS	Tue, Jan 31, 2017	82.83	83.87	82.57	82.96
6217	NASDAQ	NTRS	Mon, Jan 30, 2017	83.32	83.59	81.92	83.15
6216	NASDAQ	NTRS	Fri, Jan 27, 2017	84.00	84.01	83.10	83.68
6215	NASDAQ	NTRS	Thu, Jan 26, 2017	84.21	84.41	83.12	83.95
6214	NASDAQ	NTRS	Wed, Jan 25, 2017	84.16	84.53	82.87	84.07
6213	NASDAQ	NTRS	Tue, Jan 24, 2017	83.02	83.97	82.33	83.49
6212	NASDAQ	NTRS	Mon, Jan 23, 2017	83.06	83.91	82.46	82.67
6211	NASDAQ	NTRS	Fri, Jan 20, 2017	83.80	84.34	82.76	83.36
6210	NASDAQ	NTRS	Thu, Jan 19, 2017	84.10	84.45	83.37	83.52
6209	NASDAQ	NTRS	Wed, Jan 18, 2017	83.54	84.90	82.48	83.99
6208	NASDAQ	NTRS	Tue, Jan 17, 2017	89.66	89.82	88.03	88.15
6207	NASDAQ	NTRS	Fri, Jan 13, 2017	90.15	91.14	89.91	90.19
6206	NASDAQ	NTRS	Thu, Jan 12, 2017	89.64	89.88	88.45	89.79
6205	NASDAQ	NTRS	Wed, Jan 11, 2017	89.22	90.04	88.86	90.02
6204	NASDAQ	NTRS	Tue, Jan 10, 2017	89.24	90.38	88.56	89.27
6203	NASDAQ	NTRS	Mon, Jan 9, 2017	89.47	90.21	88.74	89.03
6202	NASDAQ	NTRS	Fri, Jan 6, 2017	90.44	90.93	89.59	89.84
6201	NASDAQ	NTRS	Thu, Jan 5, 2017	90.38	90.85	89.00	90.10
6200	NASDAQ	NTRS	Wed, Jan 4, 2017	89.99	90.68	88.89	90.49
6199	NASDAQ	NTRS	Tue, Jan 3, 2017	90.34	90.50	88.95	89.64
6198	NASDAQ	NTRS	Fri, Dec 30, 2016	89.07	89.25	88.39	89.05
6197	NASDAQ	NTRS	Thu, Dec 29, 2016	89.21	89.60	87.86	88.63
6196	NASDAQ	NTRS	Wed, Dec 28, 2016	90.34	90.49	89.05	89.21
6195	NASDAQ	NTRS	Tue, Dec 27, 2016	89.52	89.98	88.44	89.84
6194	NASDAQ	NTRS	Fri, Dec 23, 2016	89.66	89.66	88.81	89.53
6193	NASDAQ	NTRS	Thu, Dec 22, 2016	90.28	90.42	89.27	89.70
6192	NASDAQ	NTRS	Wed, Dec 21, 2016	89.66	90.27	89.00	90.08
6191	NASDAQ	NTRS	Tue, Dec 20, 2016	89.33	90.69	88.91	90.15
6190	NASDAQ	NTRS	Mon, Dec 19, 2016	88.54	88.97	87.47	88.67
6189	NASDAQ	NTRS	Fri, Dec 16, 2016	90.30	90.50	88.34	88.46
6188	NASDAQ	NTRS	Thu, Dec 15, 2016	88.90	90.96	88.40	90.06
6187	NASDAQ	NTRS	Wed, Dec 14, 2016	88.35	90.40	87.51	88.50
6186	NASDAQ	NTRS	Tue, Dec 13, 2016	88.78	89.57	88.04	89.00
6185	NASDAQ	NTRS	Mon, Dec 12, 2016	89.42	89.96	88.09	88.81
6184	NASDAQ	NTRS	Fri, Dec 9, 2016	89.37	89.50	88.71	89.37
6183	NASDAQ	NTRS	Thu, Dec 8, 2016	88.81	90.53	88.39	89.77
6182	NASDAQ	NTRS	Wed, Dec 7, 2016	86.33	89.39	86.33	89.31
6181	NASDAQ	NTRS	Tue, Dec 6, 2016	85.59	86.40	85.00	86.38
6180	NASDAQ	NTRS	Mon, Dec 5, 2016	85.05	86.19	84.95	85.40
6179	NASDAQ	NTRS	Fri, Dec 2, 2016	84.96	85.55	83.77	84.51
6178	NASDAQ	NTRS	Thu, Dec 1, 2016	82.56	85.97	81.62	85.42
6177	NASDAQ	NTRS	Wed, Nov 30, 2016	81.75	82.90	81.32	82.15
6176	NASDAQ	NTRS	Tue, Nov 29, 2016	80.86	81.68	80.86	81.14
6175	NASDAQ	NTRS	Mon, Nov 28, 2016	81.54	82.12	80.49	80.59
6174	NASDAQ	NTRS	Fri, Nov 25, 2016	82.25	82.50	81.77	82.15
6173	NASDAQ	NTRS	Wed, Nov 23, 2016	82.23	82.59	81.00	82.02
6172	NASDAQ	NTRS	Tue, Nov 22, 2016	82.13	82.13	81.20	81.91
6171	NASDAQ	NTRS	Mon, Nov 21, 2016	81.71	82.28	81.01	81.89
6170	NASDAQ	NTRS	Fri, Nov 18, 2016	81.64	82.15	81.33	81.50
6169	NASDAQ	NTRS	Thu, Nov 17, 2016	81.10	81.97	80.93	81.50
6168	NASDAQ	NTRS	Wed, Nov 16, 2016	81.98	82.34	80.55	81.04
6167	NASDAQ	NTRS	Tue, Nov 15, 2016	82.24	83.09	80.67	82.97
6166	NASDAQ	NTRS	Mon, Nov 14, 2016	80.62	82.91	80.21	82.82
6165	NASDAQ	NTRS	Fri, Nov 11, 2016	78.12	80.01	78.06	79.88
6164	NASDAQ	NTRS	Thu, Nov 10, 2016	77.49	79.78	76.87	78.52
6163	NASDAQ	NTRS	Wed, Nov 9, 2016	74.97	77.28	74.32	77.15
6162	NASDAQ	NTRS	Tue, Nov 8, 2016	73.87	74.45	73.16	73.98
6161	NASDAQ	NTRS	Mon, Nov 7, 2016	73.56	74.00	72.91	74.00
6160	NASDAQ	NTRS	Fri, Nov 4, 2016	72.58	72.88	71.94	72.08
6159	NASDAQ	NTRS	Thu, Nov 3, 2016	72.35	73.16	72.11	72.38
6158	NASDAQ	NTRS	Wed, Nov 2, 2016	72.44	72.50	71.62	72.02
6157	NASDAQ	NTRS	Tue, Nov 1, 2016	72.88	72.93	72.11	72.72
6156	NASDAQ	NTRS	Mon, Oct 31, 2016	72.72	72.91	72.37	72.42
6155	NASDAQ	NTRS	Fri, Oct 28, 2016	72.71	72.79	71.77	72.40
6154	NASDAQ	NTRS	Thu, Oct 27, 2016	71.95	72.77	71.32	72.40
6153	NASDAQ	NTRS	Wed, Oct 26, 2016	70.12	71.59	69.92	71.46
6152	NASDAQ	NTRS	Tue, Oct 25, 2016	70.97	71.28	70.27	70.32
6151	NASDAQ	NTRS	Mon, Oct 24, 2016	71.46	71.65	70.94	70.98
6150	NASDAQ	NTRS	Fri, Oct 21, 2016	70.27	71.02	70.00	70.98
6149	NASDAQ	NTRS	Thu, Oct 20, 2016	71.14	71.98	70.89	70.98
6148	NASDAQ	NTRS	Wed, Oct 19, 2016	69.93	71.59	69.46	71.13
6147	NASDAQ	NTRS	Tue, Oct 18, 2016	71.20	71.36	70.84	70.95
6146	NASDAQ	NTRS	Mon, Oct 17, 2016	70.80	71.63	70.01	70.27
6145	NASDAQ	NTRS	Fri, Oct 14, 2016	70.57	71.30	70.31	70.59
6144	NASDAQ	NTRS	Thu, Oct 13, 2016	70.35	70.35	68.78	69.81
6143	NASDAQ	NTRS	Wed, Oct 12, 2016	71.16	71.70	70.78	71.11
6142	NASDAQ	NTRS	Tue, Oct 11, 2016	71.88	72.04	70.60	71.07
6141	NASDAQ	NTRS	Mon, Oct 10, 2016	72.35	72.74	72.00	72.07
6140	NASDAQ	NTRS	Fri, Oct 7, 2016	72.04	72.09	71.31	71.95
6139	NASDAQ	NTRS	Thu, Oct 6, 2016	71.79	72.08	71.31	72.04
6138	NASDAQ	NTRS	Wed, Oct 5, 2016	70.25	72.09	70.05	71.90
6137	NASDAQ	NTRS	Tue, Oct 4, 2016	67.71	69.99	67.58	69.83
6136	NASDAQ	NTRS	Mon, Oct 3, 2016	67.73	68.45	67.64	68.15
6135	NASDAQ	NTRS	Fri, Sep 30, 2016	67.16	68.28	66.83	67.99
6134	NASDAQ	NTRS	Thu, Sep 29, 2016	67.80	68.27	66.40	66.70
6133	NASDAQ	NTRS	Wed, Sep 28, 2016	67.89	67.89	67.05	67.59
6132	NASDAQ	NTRS	Tue, Sep 27, 2016	67.20	67.68	66.60	67.55
6131	NASDAQ	NTRS	Mon, Sep 26, 2016	68.73	68.73	67.44	67.46
6130	NASDAQ	NTRS	Fri, Sep 23, 2016	69.39	69.54	68.95	69.31
6129	NASDAQ	NTRS	Thu, Sep 22, 2016	69.76	69.82	68.99	69.40
6128	NASDAQ	NTRS	Wed, Sep 21, 2016	68.85	69.40	68.62	69.16
6127	NASDAQ	NTRS	Tue, Sep 20, 2016	68.92	69.35	68.56	68.63
6126	NASDAQ	NTRS	Mon, Sep 19, 2016	68.66	69.46	68.27	68.51
6125	NASDAQ	NTRS	Fri, Sep 16, 2016	68.71	68.78	68.11	68.36
6124	NASDAQ	NTRS	Thu, Sep 15, 2016	68.49	69.51	68.30	69.38
6123	NASDAQ	NTRS	Wed, Sep 14, 2016	68.59	68.90	68.06	68.46
6122	NASDAQ	NTRS	Tue, Sep 13, 2016	68.91	69.59	68.25	68.78
6121	NASDAQ	NTRS	Mon, Sep 12, 2016	68.86	69.94	68.33	69.72
6120	NASDAQ	NTRS	Fri, Sep 9, 2016	69.79	70.23	68.95	68.95
6119	NASDAQ	NTRS	Thu, Sep 8, 2016	69.81	70.11	69.51	69.83
6118	NASDAQ	NTRS	Wed, Sep 7, 2016	69.61	70.20	69.43	69.69
6117	NASDAQ	NTRS	Tue, Sep 6, 2016	70.78	70.79	69.54	69.86
6116	NASDAQ	NTRS	Fri, Sep 2, 2016	70.54	71.04	70.27	70.65
6115	NASDAQ	NTRS	Thu, Sep 1, 2016	70.97	71.66	69.79	70.41
6114	NASDAQ	NTRS	Wed, Aug 31, 2016	70.40	71.15	69.97	70.59
6113	NASDAQ	NTRS	Tue, Aug 30, 2016	69.80	70.82	69.79	70.82
6112	NASDAQ	NTRS	Mon, Aug 29, 2016	69.41	70.15	69.41	69.89
6111	NASDAQ	NTRS	Fri, Aug 26, 2016	68.89	69.58	68.78	69.35
6110	NASDAQ	NTRS	Thu, Aug 25, 2016	68.40	68.84	67.51	68.83
6109	NASDAQ	NTRS	Wed, Aug 24, 2016	68.71	69.03	68.19	68.38
6108	NASDAQ	NTRS	Tue, Aug 23, 2016	68.99	69.24	68.56	68.67
6107	NASDAQ	NTRS	Mon, Aug 22, 2016	68.22	68.73	68.09	68.63
6106	NASDAQ	NTRS	Fri, Aug 19, 2016	68.36	68.82	68.03	68.57
6105	NASDAQ	NTRS	Thu, Aug 18, 2016	68.38	68.55	68.07	68.28
6104	NASDAQ	NTRS	Wed, Aug 17, 2016	68.00	68.48	67.99	68.32
6103	NASDAQ	NTRS	Tue, Aug 16, 2016	67.90	68.61	67.78	68.18
6102	NASDAQ	NTRS	Mon, Aug 15, 2016	68.04	68.50	68.00	68.34
6101	NASDAQ	NTRS	Fri, Aug 12, 2016	67.92	67.97	67.51	67.83
6100	NASDAQ	NTRS	Thu, Aug 11, 2016	68.44	68.83	68.15	68.63
6099	NASDAQ	NTRS	Wed, Aug 10, 2016	69.01	69.48	68.23	68.36
6098	NASDAQ	NTRS	Tue, Aug 9, 2016	69.10	69.82	69.07	69.19
6097	NASDAQ	NTRS	Mon, Aug 8, 2016	69.30	69.72	68.97	69.20
6096	NASDAQ	NTRS	Fri, Aug 5, 2016	67.52	69.16	67.16	69.14
6095	NASDAQ	NTRS	Thu, Aug 4, 2016	66.86	67.17	66.60	66.78
6094	NASDAQ	NTRS	Wed, Aug 3, 2016	66.35	67.19	66.35	67.01
6093	NASDAQ	NTRS	Tue, Aug 2, 2016	66.82	67.25	65.92	66.21
6092	NASDAQ	NTRS	Mon, Aug 1, 2016	67.57	68.01	66.91	67.09
6091	NASDAQ	NTRS	Fri, Jul 29, 2016	67.38	67.78	67.06	67.59
6090	NASDAQ	NTRS	Thu, Jul 28, 2016	68.10	68.31	67.53	67.74
6089	NASDAQ	NTRS	Wed, Jul 27, 2016	68.40	69.28	68.24	68.48
6088	NASDAQ	NTRS	Tue, Jul 26, 2016	66.95	68.12	66.95	68.08
6087	NASDAQ	NTRS	Mon, Jul 25, 2016	66.84	67.23	66.74	67.11
6086	NASDAQ	NTRS	Fri, Jul 22, 2016	67.02	67.19	66.60	67.08
6085	NASDAQ	NTRS	Thu, Jul 21, 2016	67.04	67.46	66.46	66.73
6084	NASDAQ	NTRS	Wed, Jul 20, 2016	67.75	67.75	65.15	66.47
6083	NASDAQ	NTRS	Tue, Jul 19, 2016	67.37	67.37	66.58	67.11
6082	NASDAQ	NTRS	Mon, Jul 18, 2016	67.15	67.64	67.09	67.42
6081	NASDAQ	NTRS	Fri, Jul 15, 2016	67.32	67.37	66.57	67.02
6080	NASDAQ	NTRS	Thu, Jul 14, 2016	67.19	67.53	66.67	66.78
6079	NASDAQ	NTRS	Wed, Jul 13, 2016	66.12	66.57	65.50	65.87
6078	NASDAQ	NTRS	Tue, Jul 12, 2016	65.79	66.48	65.79	66.29
6077	NASDAQ	NTRS	Mon, Jul 11, 2016	65.44	66.00	64.75	65.03
6076	NASDAQ	NTRS	Fri, Jul 8, 2016	64.49	65.40	64.17	64.53
6075	NASDAQ	NTRS	Thu, Jul 7, 2016	62.96	64.49	62.78	63.52
6074	NASDAQ	NTRS	Wed, Jul 6, 2016	62.77	63.53	61.86	63.47
6073	NASDAQ	NTRS	Tue, Jul 5, 2016	64.58	64.68	62.94	63.55
6072	NASDAQ	NTRS	Fri, Jul 1, 2016	65.76	66.27	65.20	65.23
6071	NASDAQ	NTRS	Thu, Jun 30, 2016	64.74	66.30	64.31	66.26
6070	NASDAQ	NTRS	Wed, Jun 29, 2016	64.36	65.50	63.66	65.27
6069	NASDAQ	NTRS	Tue, Jun 28, 2016	62.84	63.64	61.77	63.57
6068	NASDAQ	NTRS	Mon, Jun 27, 2016	64.73	65.00	61.32	61.67
6067	NASDAQ	NTRS	Fri, Jun 24, 2016	68.43	68.43	65.47	65.50
6066	NASDAQ	NTRS	Thu, Jun 23, 2016	70.39	71.54	70.18	71.54
6065	NASDAQ	NTRS	Wed, Jun 22, 2016	69.78	70.15	69.33	69.39
6064	NASDAQ	NTRS	Tue, Jun 21, 2016	69.58	69.95	69.19	69.53
6063	NASDAQ	NTRS	Mon, Jun 20, 2016	70.73	71.05	69.45	69.49
6062	NASDAQ	NTRS	Fri, Jun 17, 2016	69.33	69.97	68.85	69.28
6061	NASDAQ	NTRS	Thu, Jun 16, 2016	68.90	69.33	68.15	69.28
6060	NASDAQ	NTRS	Wed, Jun 15, 2016	69.57	70.82	69.44	69.73
6059	NASDAQ	NTRS	Tue, Jun 14, 2016	70.46	71.08	69.08	69.43
6058	NASDAQ	NTRS	Mon, Jun 13, 2016	70.57	71.52	70.49	70.67
6057	NASDAQ	NTRS	Fri, Jun 10, 2016	71.01	71.50	70.63	70.98
6056	NASDAQ	NTRS	Thu, Jun 9, 2016	72.24	72.50	71.30	71.87
6055	NASDAQ	NTRS	Wed, Jun 8, 2016	72.49	73.07	72.33	72.68
6054	NASDAQ	NTRS	Tue, Jun 7, 2016	73.49	73.49	72.55	72.61
6053	NASDAQ	NTRS	Mon, Jun 6, 2016	72.52	73.71	72.35	73.31
6052	NASDAQ	NTRS	Fri, Jun 3, 2016	72.84	72.99	71.11	72.32
6051	NASDAQ	NTRS	Thu, Jun 2, 2016	73.57	74.36	73.45	74.35
6050	NASDAQ	NTRS	Wed, Jun 1, 2016	72.78	74.09	72.59	74.02
6049	NASDAQ	NTRS	Tue, May 31, 2016	74.64	74.86	73.78	74.10
6048	NASDAQ	NTRS	Fri, May 27, 2016	74.00	74.29	73.56	74.24
6047	NASDAQ	NTRS	Thu, May 26, 2016	73.89	74.16	73.33	73.77
6046	NASDAQ	NTRS	Wed, May 25, 2016	73.00	74.21	72.69	74.06
6045	NASDAQ	NTRS	Tue, May 24, 2016	71.96	73.00	71.67	72.63
6044	NASDAQ	NTRS	Mon, May 23, 2016	71.73	72.45	70.88	71.32
6043	NASDAQ	NTRS	Fri, May 20, 2016	71.35	72.39	71.35	71.88
6042	NASDAQ	NTRS	Thu, May 19, 2016	71.75	71.80	70.00	71.00
6041	NASDAQ	NTRS	Wed, May 18, 2016	68.96	71.55	68.58	71.53
6040	NASDAQ	NTRS	Tue, May 17, 2016	68.70	69.72	68.21	68.93
6039	NASDAQ	NTRS	Mon, May 16, 2016	68.66	69.41	68.56	68.99
6038	NASDAQ	NTRS	Fri, May 13, 2016	69.31	70.19	68.26	68.47
6037	NASDAQ	NTRS	Thu, May 12, 2016	69.96	70.59	68.94	69.46
6036	NASDAQ	NTRS	Wed, May 11, 2016	70.12	70.67	69.39	69.42
6035	NASDAQ	NTRS	Tue, May 10, 2016	69.15	70.32	69.15	70.28
6034	NASDAQ	NTRS	Mon, May 9, 2016	68.98	69.38	68.43	68.72
6033	NASDAQ	NTRS	Fri, May 6, 2016	68.29	69.29	68.04	69.02
6032	NASDAQ	NTRS	Thu, May 5, 2016	69.64	69.98	68.80	68.99
6031	NASDAQ	NTRS	Wed, May 4, 2016	69.53	70.08	68.78	69.33
6030	NASDAQ	NTRS	Tue, May 3, 2016	70.65	70.65	69.19	70.28
6029	NASDAQ	NTRS	Mon, May 2, 2016	71.75	71.96	70.77	71.86
6028	NASDAQ	NTRS	Fri, Apr 29, 2016	71.22	71.72	70.41	71.08
6027	NASDAQ	NTRS	Thu, Apr 28, 2016	71.69	72.51	71.31	71.61
6026	NASDAQ	NTRS	Wed, Apr 27, 2016	72.18	73.00	71.88	72.27
6025	NASDAQ	NTRS	Tue, Apr 26, 2016	71.99	72.56	71.81	72.47
6024	NASDAQ	NTRS	Mon, Apr 25, 2016	72.17	72.25	71.12	71.67
6023	NASDAQ	NTRS	Fri, Apr 22, 2016	71.66	72.80	71.55	72.36
6022	NASDAQ	NTRS	Thu, Apr 21, 2016	72.17	73.00	71.47	71.78
6021	NASDAQ	NTRS	Wed, Apr 20, 2016	71.17	72.43	70.66	72.25
6020	NASDAQ	NTRS	Tue, Apr 19, 2016	69.05	71.90	68.70	71.84
6019	NASDAQ	NTRS	Mon, Apr 18, 2016	67.49	68.46	67.03	68.29
6018	NASDAQ	NTRS	Fri, Apr 15, 2016	67.93	68.19	67.04	67.58
6017	NASDAQ	NTRS	Thu, Apr 14, 2016	65.79	69.03	65.79	67.98
6016	NASDAQ	NTRS	Wed, Apr 13, 2016	65.62	67.66	65.24	67.61
6015	NASDAQ	NTRS	Tue, Apr 12, 2016	64.08	65.25	63.99	65.16
6014	NASDAQ	NTRS	Mon, Apr 11, 2016	63.67	64.68	63.49	63.88
6013	NASDAQ	NTRS	Fri, Apr 8, 2016	63.69	64.28	62.97	63.26
6012	NASDAQ	NTRS	Thu, Apr 7, 2016	64.49	64.49	62.67	63.02
6011	NASDAQ	NTRS	Wed, Apr 6, 2016	64.18	65.27	64.06	65.18
6010	NASDAQ	NTRS	Tue, Apr 5, 2016	65.68	65.68	65.68	64.56
6009	NASDAQ	NTRS	Mon, Apr 4, 2016	65.87	66.53	65.19	65.68
6008	NASDAQ	NTRS	Fri, Apr 1, 2016	64.52	65.95	64.09	65.85
6007	NASDAQ	NTRS	Thu, Mar 31, 2016	65.40	65.96	65.00	65.48
6006	NASDAQ	NTRS	Wed, Mar 30, 2016	65.74	66.23	65.25	65.48
6005	NASDAQ	NTRS	Tue, Mar 29, 2016	64.65	64.97	63.50	65.06
6004	NASDAQ	NTRS	Mon, Mar 28, 2016	65.51	65.93	64.74	65.06
6003	NASDAQ	NTRS	Thu, Mar 24, 2016	65.63	65.63	65.63	65.22
6002	NASDAQ	NTRS	Wed, Mar 23, 2016	65.90	66.10	65.41	65.63
6001	NASDAQ	NTRS	Tue, Mar 22, 2016	65.66	66.47	65.34	66.11
6000	NASDAQ	NTRS	Mon, Mar 21, 2016	65.83	66.69	65.53	66.13
5999	NASDAQ	NTRS	Fri, Mar 18, 2016	65.47	66.54	64.16	66.04
5998	NASDAQ	NTRS	Thu, Mar 17, 2016	64.64	65.33	63.85	65.16
5997	NASDAQ	NTRS	Wed, Mar 16, 2016	64.71	65.56	63.94	64.69
5996	NASDAQ	NTRS	Tue, Mar 15, 2016	65.45	65.45	65.45	65.00
5995	NASDAQ	NTRS	Mon, Mar 14, 2016	65.42	65.79	64.79	65.45
5994	NASDAQ	NTRS	Fri, Mar 11, 2016	63.60	63.60	63.60	65.71
5993	NASDAQ	NTRS	Thu, Mar 10, 2016	63.64	63.64	63.64	63.60
5992	NASDAQ	NTRS	Wed, Mar 9, 2016	63.96	63.96	63.96	63.64
5991	NASDAQ	NTRS	Tue, Mar 8, 2016	65.01	65.44	63.49	65.89
5990	NASDAQ	NTRS	Mon, Mar 7, 2016	64.81	66.18	64.66	65.89
5989	NASDAQ	NTRS	Fri, Mar 4, 2016	64.43	64.43	64.43	65.66
5988	NASDAQ	NTRS	Thu, Mar 3, 2016	63.23	63.23	63.23	64.43
5987	NASDAQ	NTRS	Wed, Mar 2, 2016	61.92	63.26	61.59	62.45
5986	NASDAQ	NTRS	Tue, Mar 1, 2016	59.38	59.38	59.38	62.50
5985	NASDAQ	NTRS	Mon, Feb 29, 2016	60.06	60.52	59.37	60.24
5984	NASDAQ	NTRS	Fri, Feb 26, 2016	59.52	59.52	59.52	60.24
5983	NASDAQ	NTRS	Thu, Feb 25, 2016	58.77	59.61	58.26	59.52
5982	NASDAQ	NTRS	Wed, Feb 24, 2016	58.59	58.85	56.78	58.72
5981	NASDAQ	NTRS	Tue, Feb 23, 2016	60.54	60.57	58.97	59.74
5980	NASDAQ	NTRS	Mon, Feb 22, 2016	60.09	61.15	60.09	60.90
5979	NASDAQ	NTRS	Fri, Feb 19, 2016	58.61	59.58	58.07	59.38
5978	NASDAQ	NTRS	Thu, Feb 18, 2016	59.81	59.81	58.47	59.08
5977	NASDAQ	NTRS	Wed, Feb 17, 2016	58.95	60.35	58.95	59.61
5976	NASDAQ	NTRS	Tue, Feb 16, 2016	57.87	58.83	57.32	58.25
5975	NASDAQ	NTRS	Fri, Feb 12, 2016	55.81	56.94	54.77	56.85
5974	NASDAQ	NTRS	Thu, Feb 11, 2016	55.22	55.93	54.38	54.50
5973	NASDAQ	NTRS	Wed, Feb 10, 2016	58.55	59.05	56.87	56.90
5972	NASDAQ	NTRS	Tue, Feb 9, 2016	57.08	58.36	56.32	57.99
5971	NASDAQ	NTRS	Mon, Feb 8, 2016	59.05	60.45	56.97	57.72
5970	NASDAQ	NTRS	Fri, Feb 5, 2016	60.20	60.86	59.84	60.02
5969	NASDAQ	NTRS	Thu, Feb 4, 2016	59.21	60.47	59.20	60.34
5968	NASDAQ	NTRS	Wed, Feb 3, 2016	59.88	59.93	57.45	59.46
5967	NASDAQ	NTRS	Tue, Feb 2, 2016	60.65	61.88	58.79	59.24
5966	NASDAQ	NTRS	Mon, Feb 1, 2016	61.57	62.02	60.89	61.25
5965	NASDAQ	NTRS	Fri, Jan 29, 2016	60.12	62.08	59.33	62.08
5964	NASDAQ	NTRS	Thu, Jan 28, 2016	60.30	60.81	58.84	59.77
5963	NASDAQ	NTRS	Wed, Jan 27, 2016	59.91	61.82	59.34	59.81
5962	NASDAQ	NTRS	Tue, Jan 26, 2016	59.12	60.44	58.86	59.85
5961	NASDAQ	NTRS	Mon, Jan 25, 2016	59.94	60.28	58.74	58.79
5960	NASDAQ	NTRS	Fri, Jan 22, 2016	60.59	61.02	59.69	60.42
5959	NASDAQ	NTRS	Thu, Jan 21, 2016	62.04	62.27	58.98	59.01
5958	NASDAQ	NTRS	Wed, Jan 20, 2016	63.00	63.00	60.18	61.43
5957	NASDAQ	NTRS	Tue, Jan 19, 2016	64.88	65.38	63.48	63.93
5956	NASDAQ	NTRS	Fri, Jan 15, 2016	63.95	65.77	63.43	63.78
5955	NASDAQ	NTRS	Thu, Jan 14, 2016	65.39	66.55	64.18	65.74
5954	NASDAQ	NTRS	Wed, Jan 13, 2016	66.58	66.86	64.60	64.75
5953	NASDAQ	NTRS	Tue, Jan 12, 2016	66.77	66.83	65.33	66.31
5952	NASDAQ	NTRS	Mon, Jan 11, 2016	66.68	67.60	65.12	65.89
5951	NASDAQ	NTRS	Fri, Jan 8, 2016	68.01	68.01	65.84	65.93
5950	NASDAQ	NTRS	Thu, Jan 7, 2016	67.37	68.20	66.81	67.18
5949	NASDAQ	NTRS	Wed, Jan 6, 2016	69.19	69.58	68.69	69.01
5948	NASDAQ	NTRS	Tue, Jan 5, 2016	70.86	71.13	70.17	70.69
5947	NASDAQ	NTRS	Mon, Jan 4, 2016	70.29	70.90	69.66	70.59
5946	NASDAQ	NTRS	Thu, Dec 31, 2015	72.55	73.18	72.08	72.09
5945	NASDAQ	NTRS	Wed, Dec 30, 2015	73.32	73.82	72.82	72.83
5944	NASDAQ	NTRS	Tue, Dec 29, 2015	73.43	74.14	73.16	73.58
5943	NASDAQ	NTRS	Mon, Dec 28, 2015	72.78	72.95	72.22	72.90
5942	NASDAQ	NTRS	Thu, Dec 24, 2015	72.80	73.39	72.74	72.96
5941	NASDAQ	NTRS	Wed, Dec 23, 2015	72.33	73.16	72.24	73.10
5940	NASDAQ	NTRS	Tue, Dec 22, 2015	71.81	72.72	70.96	72.04
5939	NASDAQ	NTRS	Mon, Dec 21, 2015	70.57	71.44	70.53	71.15
5938	NASDAQ	NTRS	Fri, Dec 18, 2015	70.82	71.44	69.98	70.06
5937	NASDAQ	NTRS	Thu, Dec 17, 2015	74.54	74.54	71.86	71.97
5936	NASDAQ	NTRS	Wed, Dec 16, 2015	73.72	74.59	72.64	74.05
5935	NASDAQ	NTRS	Tue, Dec 15, 2015	70.75	73.28	70.66	72.68
5934	NASDAQ	NTRS	Mon, Dec 14, 2015	70.39	70.83	68.50	70.03
5933	NASDAQ	NTRS	Fri, Dec 11, 2015	71.03	71.46	69.73	70.11
5932	NASDAQ	NTRS	Thu, Dec 10, 2015	72.32	73.25	72.04	72.13
5931	NASDAQ	NTRS	Wed, Dec 9, 2015	73.68	74.29	72.09	72.48
5930	NASDAQ	NTRS	Tue, Dec 8, 2015	75.49	75.77	73.99	74.32
5929	NASDAQ	NTRS	Mon, Dec 7, 2015	75.40	75.45	74.06	74.61
5928	NASDAQ	NTRS	Fri, Dec 4, 2015	73.44	75.65	72.64	75.53
5927	NASDAQ	NTRS	Thu, Dec 3, 2015	74.44	74.60	72.49	72.77
5926	NASDAQ	NTRS	Wed, Dec 2, 2015	74.88	75.14	74.10	74.20
5925	NASDAQ	NTRS	Tue, Dec 1, 2015	75.45	75.62	74.64	75.02
5924	NASDAQ	NTRS	Mon, Nov 30, 2015	75.52	75.58	74.87	74.94
5923	NASDAQ	NTRS	Fri, Nov 27, 2015	75.11	75.67	74.80	75.54
5922	NASDAQ	NTRS	Wed, Nov 25, 2015	75.41	75.81	74.72	75.00
5921	NASDAQ	NTRS	Tue, Nov 24, 2015	74.68	75.54	74.30	75.10
5920	NASDAQ	NTRS	Mon, Nov 23, 2015	75.43	75.88	74.90	75.20
5919	NASDAQ	NTRS	Fri, Nov 20, 2015	75.94	76.11	75.13	75.64
5918	NASDAQ	NTRS	Thu, Nov 19, 2015	75.58	75.90	75.01	75.40
5917	NASDAQ	NTRS	Wed, Nov 18, 2015	74.48	75.84	74.12	75.76
5916	NASDAQ	NTRS	Tue, Nov 17, 2015	74.10	74.79	73.73	73.98
5915	NASDAQ	NTRS	Mon, Nov 16, 2015	73.11	74.01	72.61	74.01
5914	NASDAQ	NTRS	Fri, Nov 13, 2015	73.91	74.52	73.06	73.23
5913	NASDAQ	NTRS	Thu, Nov 12, 2015	74.31	74.68	73.93	73.95
5912	NASDAQ	NTRS	Wed, Nov 11, 2015	74.96	75.47	74.65	74.95
5911	NASDAQ	NTRS	Tue, Nov 10, 2015	73.94	74.83	73.39	74.82
5910	NASDAQ	NTRS	Mon, Nov 9, 2015	75.00	75.43	73.67	74.04
5909	NASDAQ	NTRS	Fri, Nov 6, 2015	74.40	75.92	74.12	74.97
5908	NASDAQ	NTRS	Thu, Nov 5, 2015	72.39	73.40	72.06	73.28
5907	NASDAQ	NTRS	Wed, Nov 4, 2015	71.75	72.46	71.54	72.17
5906	NASDAQ	NTRS	Tue, Nov 3, 2015	70.89	72.06	70.89	71.73
5905	NASDAQ	NTRS	Mon, Nov 2, 2015	70.80	71.55	70.60	71.29
5904	NASDAQ	NTRS	Fri, Oct 30, 2015	70.97	71.48	70.26	70.39
5903	NASDAQ	NTRS	Thu, Oct 29, 2015	71.49	72.09	70.76	71.02
5902	NASDAQ	NTRS	Wed, Oct 28, 2015	68.49	71.69	68.49	71.44
5901	NASDAQ	NTRS	Tue, Oct 27, 2015	68.58	69.45	68.28	68.93
5900	NASDAQ	NTRS	Mon, Oct 26, 2015	69.30	69.55	68.53	68.90
5899	NASDAQ	NTRS	Fri, Oct 23, 2015	68.60	69.18	67.69	69.17
5898	NASDAQ	NTRS	Thu, Oct 22, 2015	66.53	68.77	66.52	68.10
5897	NASDAQ	NTRS	Wed, Oct 21, 2015	68.02	69.48	66.31	66.55
5896	NASDAQ	NTRS	Tue, Oct 20, 2015	68.60	69.85	68.60	69.57
5895	NASDAQ	NTRS	Mon, Oct 19, 2015	68.71	69.08	68.26	68.34
5894	NASDAQ	NTRS	Fri, Oct 16, 2015	69.73	69.84	68.94	69.11
5893	NASDAQ	NTRS	Thu, Oct 15, 2015	68.03	69.46	68.00	69.45
5892	NASDAQ	NTRS	Wed, Oct 14, 2015	68.00	68.06	67.05	67.68
5891	NASDAQ	NTRS	Tue, Oct 13, 2015	68.94	69.00	68.18	68.44
5890	NASDAQ	NTRS	Mon, Oct 12, 2015	68.54	68.96	68.16	68.80
5889	NASDAQ	NTRS	Fri, Oct 9, 2015	69.06	69.39	67.96	68.48
5888	NASDAQ	NTRS	Thu, Oct 8, 2015	68.51	69.32	68.41	69.12
5887	NASDAQ	NTRS	Wed, Oct 7, 2015	68.75	69.23	68.16	69.00
5886	NASDAQ	NTRS	Tue, Oct 6, 2015	68.61	68.77	68.02	68.35
5885	NASDAQ	NTRS	Mon, Oct 5, 2015	67.95	68.94	67.78	68.78
5884	NASDAQ	NTRS	Fri, Oct 2, 2015	67.08	67.41	64.77	67.39
5883	NASDAQ	NTRS	Thu, Oct 1, 2015	68.14	68.78	67.44	68.21
5882	NASDAQ	NTRS	Wed, Sep 30, 2015	68.04	68.25	67.33	68.16
5881	NASDAQ	NTRS	Tue, Sep 29, 2015	67.27	67.41	66.55	67.25
5880	NASDAQ	NTRS	Mon, Sep 28, 2015	68.48	68.86	67.00	67.15
5879	NASDAQ	NTRS	Fri, Sep 25, 2015	67.93	69.45	67.89	69.05
5878	NASDAQ	NTRS	Thu, Sep 24, 2015	66.98	67.27	66.05	67.12
5877	NASDAQ	NTRS	Wed, Sep 23, 2015	67.35	68.05	66.46	67.49
5876	NASDAQ	NTRS	Tue, Sep 22, 2015	67.24	67.89	66.79	67.34
5875	NASDAQ	NTRS	Mon, Sep 21, 2015	67.77	68.46	67.32	68.39
5874	NASDAQ	NTRS	Fri, Sep 18, 2015	68.45	68.45	66.91	67.13
5873	NASDAQ	NTRS	Thu, Sep 17, 2015	70.94	71.80	69.21	69.42
5872	NASDAQ	NTRS	Wed, Sep 16, 2015	70.63	70.90	69.65	70.79
5871	NASDAQ	NTRS	Tue, Sep 15, 2015	70.14	70.97	69.87	70.79
5870	NASDAQ	NTRS	Mon, Sep 14, 2015	69.99	70.33	69.71	70.02
5869	NASDAQ	NTRS	Fri, Sep 11, 2015	69.47	70.06	69.00	70.03
5868	NASDAQ	NTRS	Thu, Sep 10, 2015	69.36	70.25	68.79	69.90
5867	NASDAQ	NTRS	Wed, Sep 9, 2015	71.14	71.75	69.52	69.67
5866	NASDAQ	NTRS	Tue, Sep 8, 2015	69.73	70.62	69.04	70.55
5865	NASDAQ	NTRS	Fri, Sep 4, 2015	68.39	68.76	67.84	68.28
5864	NASDAQ	NTRS	Thu, Sep 3, 2015	69.10	70.40	69.00	69.43
5863	NASDAQ	NTRS	Wed, Sep 2, 2015	68.86	69.82	67.80	68.93
5862	NASDAQ	NTRS	Tue, Sep 1, 2015	67.96	68.57	67.26	68.00
5861	NASDAQ	NTRS	Mon, Aug 31, 2015	69.59	70.13	68.87	69.84
5860	NASDAQ	NTRS	Fri, Aug 28, 2015	69.52	70.19	69.10	70.14
5859	NASDAQ	NTRS	Thu, Aug 27, 2015	68.92	70.28	68.92	70.07
5858	NASDAQ	NTRS	Wed, Aug 26, 2015	67.18	69.20	65.67	68.02
5857	NASDAQ	NTRS	Tue, Aug 25, 2015	68.98	69.74	65.17	65.25
5856	NASDAQ	NTRS	Mon, Aug 24, 2015	69.03	70.35	66.68	67.16
5855	NASDAQ	NTRS	Fri, Aug 21, 2015	74.46	74.61	72.52	72.52
5854	NASDAQ	NTRS	Thu, Aug 20, 2015	76.78	76.81	75.02	75.03
5853	NASDAQ	NTRS	Wed, Aug 19, 2015	77.17	78.21	76.87	77.34
5852	NASDAQ	NTRS	Tue, Aug 18, 2015	77.42	77.98	77.29	77.60
5851	NASDAQ	NTRS	Mon, Aug 17, 2015	77.24	77.97	76.85	77.63
5850	NASDAQ	NTRS	Fri, Aug 14, 2015	76.84	77.74	76.84	77.70
5849	NASDAQ	NTRS	Thu, Aug 13, 2015	76.79	77.43	76.45	76.99
5848	NASDAQ	NTRS	Wed, Aug 12, 2015	76.74	76.74	75.16	76.60
5847	NASDAQ	NTRS	Tue, Aug 11, 2015	77.98	78.07	77.29	77.67
5846	NASDAQ	NTRS	Mon, Aug 10, 2015	78.26	78.70	78.03	78.53
5845	NASDAQ	NTRS	Fri, Aug 7, 2015	77.36	77.88	76.90	77.66
5844	NASDAQ	NTRS	Thu, Aug 6, 2015	77.46	77.85	76.89	77.15
5843	NASDAQ	NTRS	Wed, Aug 5, 2015	77.70	78.18	77.10	77.21
5842	NASDAQ	NTRS	Tue, Aug 4, 2015	76.52	77.35	76.20	77.20
5841	NASDAQ	NTRS	Mon, Aug 3, 2015	76.77	77.02	75.98	76.62
5840	NASDAQ	NTRS	Fri, Jul 31, 2015	77.85	77.87	76.38	76.49
5839	NASDAQ	NTRS	Thu, Jul 30, 2015	76.72	77.39	76.51	77.26
5838	NASDAQ	NTRS	Wed, Jul 29, 2015	76.42	77.05	76.26	76.75
5837	NASDAQ	NTRS	Tue, Jul 28, 2015	76.35	76.65	75.72	76.50
5836	NASDAQ	NTRS	Mon, Jul 27, 2015	76.81	76.84	75.62	75.77
5835	NASDAQ	NTRS	Fri, Jul 24, 2015	77.99	78.09	76.85	76.97
5834	NASDAQ	NTRS	Thu, Jul 23, 2015	78.30	79.25	77.65	78.00
5833	NASDAQ	NTRS	Wed, Jul 22, 2015	77.26	78.90	77.13	77.97
5832	NASDAQ	NTRS	Tue, Jul 21, 2015	78.26	78.91	77.61	78.05
5831	NASDAQ	NTRS	Mon, Jul 20, 2015	78.21	78.67	77.92	78.34
5830	NASDAQ	NTRS	Fri, Jul 17, 2015	78.44	78.78	77.53	77.92
5829	NASDAQ	NTRS	Thu, Jul 16, 2015	78.24	78.75	77.92	78.66
5828	NASDAQ	NTRS	Wed, Jul 15, 2015	77.58	77.97	77.09	77.71
5827	NASDAQ	NTRS	Tue, Jul 14, 2015	76.87	77.38	76.61	77.24
5826	NASDAQ	NTRS	Mon, Jul 13, 2015	76.63	77.30	76.43	77.16
5825	NASDAQ	NTRS	Fri, Jul 10, 2015	75.64	76.72	75.33	76.38
5824	NASDAQ	NTRS	Thu, Jul 9, 2015	74.81	75.59	74.46	74.74
5823	NASDAQ	NTRS	Wed, Jul 8, 2015	75.31	75.52	73.92	74.05
5822	NASDAQ	NTRS	Tue, Jul 7, 2015	76.20	76.36	74.42	75.87
5821	NASDAQ	NTRS	Mon, Jul 6, 2015	75.99	76.18	75.49	75.99
5820	NASDAQ	NTRS	Thu, Jul 2, 2015	77.07	77.74	75.69	76.68
5819	NASDAQ	NTRS	Wed, Jul 1, 2015	77.36	77.57	76.52	76.95
5818	NASDAQ	NTRS	Tue, Jun 30, 2015	77.00	77.44	76.08	76.46
5817	NASDAQ	NTRS	Mon, Jun 29, 2015	77.68	77.99	76.14	76.28
5816	NASDAQ	NTRS	Fri, Jun 26, 2015	78.06	78.85	77.73	78.64
5815	NASDAQ	NTRS	Thu, Jun 25, 2015	78.10	78.40	77.37	77.69
5814	NASDAQ	NTRS	Wed, Jun 24, 2015	78.34	78.61	77.58	77.71
5813	NASDAQ	NTRS	Tue, Jun 23, 2015	78.45	78.88	78.00	78.40
5812	NASDAQ	NTRS	Mon, Jun 22, 2015	78.00	78.58	77.81	78.21
5811	NASDAQ	NTRS	Fri, Jun 19, 2015	77.34	77.86	77.17	77.56
5810	NASDAQ	NTRS	Thu, Jun 18, 2015	77.37	77.82	76.48	77.70
5809	NASDAQ	NTRS	Wed, Jun 17, 2015	77.55	77.77	76.83	76.88
5808	NASDAQ	NTRS	Tue, Jun 16, 2015	76.93	77.60	76.93	77.33
5807	NASDAQ	NTRS	Mon, Jun 15, 2015	76.95	77.60	76.63	77.24
5806	NASDAQ	NTRS	Fri, Jun 12, 2015	77.47	77.71	76.97	77.59
5805	NASDAQ	NTRS	Thu, Jun 11, 2015	77.35	77.63	77.12	77.50
5804	NASDAQ	NTRS	Wed, Jun 10, 2015	76.30	77.51	76.14	77.26
5803	NASDAQ	NTRS	Tue, Jun 9, 2015	75.51	76.06	75.21	75.88
5802	NASDAQ	NTRS	Mon, Jun 8, 2015	75.14	75.96	75.09	75.66
5801	NASDAQ	NTRS	Fri, Jun 5, 2015	74.72	75.75	74.69	75.25
5800	NASDAQ	NTRS	Thu, Jun 4, 2015	74.74	75.08	73.86	74.27
5799	NASDAQ	NTRS	Wed, Jun 3, 2015	74.42	75.41	74.41	75.10
5798	NASDAQ	NTRS	Tue, Jun 2, 2015	74.17	74.54	73.77	74.40
5797	NASDAQ	NTRS	Mon, Jun 1, 2015	74.79	75.19	73.98	74.25
5796	NASDAQ	NTRS	Fri, May 29, 2015	75.65	75.65	74.54	74.55
5795	NASDAQ	NTRS	Thu, May 28, 2015	75.39	75.74	75.15	75.65
5794	NASDAQ	NTRS	Wed, May 27, 2015	74.81	75.67	74.68	75.51
5793	NASDAQ	NTRS	Tue, May 26, 2015	75.39	75.50	74.53	74.79
5792	NASDAQ	NTRS	Fri, May 22, 2015	76.06	76.16	75.53	75.56
5791	NASDAQ	NTRS	Thu, May 21, 2015	75.90	76.34	75.77	76.03
5790	NASDAQ	NTRS	Wed, May 20, 2015	76.08	76.52	75.81	76.16
5789	NASDAQ	NTRS	Tue, May 19, 2015	76.00	76.63	75.80	76.15
5788	NASDAQ	NTRS	Mon, May 18, 2015	74.92	75.78	74.77	75.70
5787	NASDAQ	NTRS	Fri, May 15, 2015	75.23	75.24	74.17	74.72
5786	NASDAQ	NTRS	Thu, May 14, 2015	74.83	75.17	74.38	75.01
5785	NASDAQ	NTRS	Wed, May 13, 2015	74.48	75.02	74.43	74.73
5784	NASDAQ	NTRS	Tue, May 12, 2015	74.61	75.06	74.28	74.64
5783	NASDAQ	NTRS	Mon, May 11, 2015	75.26	75.85	74.98	75.05
5782	NASDAQ	NTRS	Fri, May 8, 2015	75.00	75.36	74.78	75.25
5781	NASDAQ	NTRS	Thu, May 7, 2015	74.35	74.82	74.12	74.64
5780	NASDAQ	NTRS	Wed, May 6, 2015	74.51	74.77	73.71	74.23
5779	NASDAQ	NTRS	Tue, May 5, 2015	74.09	75.27	73.84	74.56
5778	NASDAQ	NTRS	Mon, May 4, 2015	73.70	74.66	73.68	74.55
5777	NASDAQ	NTRS	Fri, May 1, 2015	73.64	73.93	73.30	73.70
5776	NASDAQ	NTRS	Thu, Apr 30, 2015	73.10	73.95	72.90	73.15
5775	NASDAQ	NTRS	Wed, Apr 29, 2015	73.11	74.23	72.90	73.74
5774	NASDAQ	NTRS	Tue, Apr 28, 2015	72.95	73.69	72.76	73.54
5773	NASDAQ	NTRS	Mon, Apr 27, 2015	73.05	73.69	72.89	73.01
5772	NASDAQ	NTRS	Fri, Apr 24, 2015	73.70	74.00	72.36	73.10
5771	NASDAQ	NTRS	Thu, Apr 23, 2015	73.79	74.27	73.00	73.79
5770	NASDAQ	NTRS	Wed, Apr 22, 2015	72.26	73.87	71.93	73.85
5769	NASDAQ	NTRS	Tue, Apr 21, 2015	72.41	72.54	71.12	71.89
5768	NASDAQ	NTRS	Mon, Apr 20, 2015	70.50	70.62	70.06	70.23
5767	NASDAQ	NTRS	Fri, Apr 17, 2015	70.40	70.76	69.62	69.83
5766	NASDAQ	NTRS	Thu, Apr 16, 2015	70.95	71.11	70.42	71.01
5765	NASDAQ	NTRS	Wed, Apr 15, 2015	71.33	71.54	71.10	71.15
5764	NASDAQ	NTRS	Tue, Apr 14, 2015	71.29	71.52	70.77	71.34
5763	NASDAQ	NTRS	Mon, Apr 13, 2015	70.86	71.71	70.61	71.46
5762	NASDAQ	NTRS	Fri, Apr 10, 2015	71.25	71.34	70.66	70.86
5761	NASDAQ	NTRS	Thu, Apr 9, 2015	71.31	71.31	70.52	71.21
5760	NASDAQ	NTRS	Wed, Apr 8, 2015	70.97	71.42	70.71	71.18
5759	NASDAQ	NTRS	Tue, Apr 7, 2015	70.48	71.18	70.07	71.00
5758	NASDAQ	NTRS	Mon, Apr 6, 2015	70.14	70.71	69.54	70.44
5757	NASDAQ	NTRS	Thu, Apr 2, 2015	69.88	70.80	69.71	70.70
5756	NASDAQ	NTRS	Wed, Apr 1, 2015	69.36	70.24	68.88	70.05
5755	NASDAQ	NTRS	Tue, Mar 31, 2015	69.64	70.16	69.05	69.65
5754	NASDAQ	NTRS	Mon, Mar 30, 2015	69.92	70.34	69.55	69.93
5753	NASDAQ	NTRS	Fri, Mar 27, 2015	69.47	69.56	68.87	69.33
5752	NASDAQ	NTRS	Thu, Mar 26, 2015	68.63	69.94	68.17	69.62
5751	NASDAQ	NTRS	Wed, Mar 25, 2015	69.66	69.66	68.50	68.85
5750	NASDAQ	NTRS	Tue, Mar 24, 2015	70.55	70.69	69.61	69.63
5749	NASDAQ	NTRS	Mon, Mar 23, 2015	71.47	71.68	70.63	70.72
5748	NASDAQ	NTRS	Fri, Mar 20, 2015	71.12	71.62	70.71	71.35
5747	NASDAQ	NTRS	Thu, Mar 19, 2015	71.03	71.52	70.31	70.93
5746	NASDAQ	NTRS	Wed, Mar 18, 2015	72.10	72.72	70.81	71.31
5745	NASDAQ	NTRS	Tue, Mar 17, 2015	71.68	72.17	71.19	72.09
5744	NASDAQ	NTRS	Mon, Mar 16, 2015	71.13	71.90	70.85	71.87
5743	NASDAQ	NTRS	Fri, Mar 13, 2015	70.74	70.97	70.02	70.87
5742	NASDAQ	NTRS	Thu, Mar 12, 2015	70.49	71.36	70.05	70.90
5741	NASDAQ	NTRS	Wed, Mar 11, 2015	69.42	70.08	69.34	69.82
5740	NASDAQ	NTRS	Tue, Mar 10, 2015	69.59	70.01	69.26	69.38
5739	NASDAQ	NTRS	Mon, Mar 9, 2015	70.46	70.74	69.87	70.51
5738	NASDAQ	NTRS	Fri, Mar 6, 2015	69.15	71.75	68.73	70.36
5737	NASDAQ	NTRS	Thu, Mar 5, 2015	69.35	69.72	69.01	69.48
5736	NASDAQ	NTRS	Wed, Mar 4, 2015	69.42	69.74	68.98	69.37
5735	NASDAQ	NTRS	Tue, Mar 3, 2015	70.44	70.70	69.72	70.17
5734	NASDAQ	NTRS	Mon, Mar 2, 2015	70.08	70.59	69.68	70.51
5733	NASDAQ	NTRS	Fri, Feb 27, 2015	69.96	70.38	69.82	69.83
5732	NASDAQ	NTRS	Thu, Feb 26, 2015	71.16	71.37	69.91	70.18
5731	NASDAQ	NTRS	Wed, Feb 25, 2015	70.94	71.28	70.61	71.12
5730	NASDAQ	NTRS	Tue, Feb 24, 2015	70.18	71.84	70.10	71.09
5729	NASDAQ	NTRS	Mon, Feb 23, 2015	69.89	70.15	69.40	70.14
5728	NASDAQ	NTRS	Fri, Feb 20, 2015	69.31	70.21	68.87	70.08
5727	NASDAQ	NTRS	Thu, Feb 19, 2015	69.11	69.64	68.93	69.63
5726	NASDAQ	NTRS	Wed, Feb 18, 2015	70.10	70.31	68.89	69.18
5725	NASDAQ	NTRS	Tue, Feb 17, 2015	69.85	70.28	69.78	70.21
5724	NASDAQ	NTRS	Fri, Feb 13, 2015	70.52	70.89	69.73	70.08
5723	NASDAQ	NTRS	Thu, Feb 12, 2015	70.60	71.01	70.14	70.59
5722	NASDAQ	NTRS	Wed, Feb 11, 2015	69.87	70.92	69.62	70.58
5721	NASDAQ	NTRS	Tue, Feb 10, 2015	69.27	70.01	69.10	69.90
5720	NASDAQ	NTRS	Mon, Feb 9, 2015	69.15	69.59	68.82	68.94
5719	NASDAQ	NTRS	Fri, Feb 6, 2015	68.85	70.42	68.51	69.62
5718	NASDAQ	NTRS	Thu, Feb 5, 2015	67.84	68.88	67.69	68.51
5717	NASDAQ	NTRS	Wed, Feb 4, 2015	67.86	68.75	67.56	67.75
5716	NASDAQ	NTRS	Tue, Feb 3, 2015	66.82	68.25	66.82	68.14
5715	NASDAQ	NTRS	Mon, Feb 2, 2015	65.95	66.67	65.46	66.62
5714	NASDAQ	NTRS	Fri, Jan 30, 2015	65.52	66.67	64.32	65.38
5713	NASDAQ	NTRS	Thu, Jan 29, 2015	64.73	66.45	64.49	66.41
5712	NASDAQ	NTRS	Wed, Jan 28, 2015	66.64	66.73	64.84	64.84
5711	NASDAQ	NTRS	Tue, Jan 27, 2015	66.96	67.44	66.24	66.31
5710	NASDAQ	NTRS	Mon, Jan 26, 2015	66.84	67.62	66.38	67.61
5709	NASDAQ	NTRS	Fri, Jan 23, 2015	67.66	68.29	66.82	66.88
5708	NASDAQ	NTRS	Thu, Jan 22, 2015	66.48	68.62	66.24	68.00
5707	NASDAQ	NTRS	Wed, Jan 21, 2015	67.39	68.14	65.74	66.32
5706	NASDAQ	NTRS	Tue, Jan 20, 2015	62.45	62.81	61.71	62.44
5705	NASDAQ	NTRS	Fri, Jan 16, 2015	61.64	62.32	61.10	62.30
5704	NASDAQ	NTRS	Thu, Jan 15, 2015	62.28	62.61	61.48	61.79
5703	NASDAQ	NTRS	Wed, Jan 14, 2015	62.60	63.18	61.33	62.25
5702	NASDAQ	NTRS	Tue, Jan 13, 2015	63.97	64.55	62.95	63.46
5701	NASDAQ	NTRS	Mon, Jan 12, 2015	64.14	64.42	63.07	63.34
5700	NASDAQ	NTRS	Fri, Jan 9, 2015	65.20	65.39	64.10	64.11
5699	NASDAQ	NTRS	Thu, Jan 8, 2015	64.75	65.50	64.75	65.26
5698	NASDAQ	NTRS	Wed, Jan 7, 2015	63.78	64.42	63.33	64.26
5697	NASDAQ	NTRS	Tue, Jan 6, 2015	65.22	65.35	63.01	63.24
5696	NASDAQ	NTRS	Mon, Jan 5, 2015	67.01	67.15	64.99	65.07
5695	NASDAQ	NTRS	Fri, Jan 2, 2015	67.68	67.95	66.79	67.55
5694	NASDAQ	NTRS	Wed, Dec 31, 2014	68.36	68.75	67.39	67.40
5693	NASDAQ	NTRS	Tue, Dec 30, 2014	68.12	68.40	67.97	68.08
5692	NASDAQ	NTRS	Mon, Dec 29, 2014	68.00	68.87	67.92	68.31
5691	NASDAQ	NTRS	Fri, Dec 26, 2014	68.65	68.67	68.15	68.15
5690	NASDAQ	NTRS	Wed, Dec 24, 2014	68.84	68.85	68.27	68.33
5689	NASDAQ	NTRS	Tue, Dec 23, 2014	68.18	68.85	67.96	68.70
5688	NASDAQ	NTRS	Mon, Dec 22, 2014	67.43	67.93	67.14	67.86
5687	NASDAQ	NTRS	Fri, Dec 19, 2014	68.01	68.49	67.12	67.30
5686	NASDAQ	NTRS	Thu, Dec 18, 2014	67.19	68.03	67.07	68.03
5685	NASDAQ	NTRS	Wed, Dec 17, 2014	64.88	66.42	64.76	66.36
5684	NASDAQ	NTRS	Tue, Dec 16, 2014	65.51	66.54	64.72	64.73
5683	NASDAQ	NTRS	Mon, Dec 15, 2014	66.20	66.40	64.88	65.65
5682	NASDAQ	NTRS	Fri, Dec 12, 2014	66.26	67.09	65.90	65.90
5681	NASDAQ	NTRS	Thu, Dec 11, 2014	67.45	68.19	66.76	66.86
5680	NASDAQ	NTRS	Wed, Dec 10, 2014	68.00	68.79	67.05	67.09
5679	NASDAQ	NTRS	Tue, Dec 9, 2014	67.83	68.56	67.52	68.38
5678	NASDAQ	NTRS	Mon, Dec 8, 2014	68.34	69.00	67.89	68.67
5677	NASDAQ	NTRS	Fri, Dec 5, 2014	67.99	68.90	67.85	68.36
5676	NASDAQ	NTRS	Thu, Dec 4, 2014	67.60	68.00	67.32	67.53
5675	NASDAQ	NTRS	Wed, Dec 3, 2014	67.24	67.87	67.01	67.84
5674	NASDAQ	NTRS	Tue, Dec 2, 2014	67.02	67.81	65.19	67.67
5673	NASDAQ	NTRS	Mon, Dec 1, 2014	67.49	67.70	66.41	66.78
5672	NASDAQ	NTRS	Fri, Nov 28, 2014	67.76	67.99	67.49	67.73
5671	NASDAQ	NTRS	Wed, Nov 26, 2014	67.95	68.14	67.49	67.61
5670	NASDAQ	NTRS	Tue, Nov 25, 2014	68.00	68.00	67.60	67.85
5669	NASDAQ	NTRS	Mon, Nov 24, 2014	67.96	68.44	67.52	67.74
5668	NASDAQ	NTRS	Fri, Nov 21, 2014	69.15	69.15	67.71	67.92
5667	NASDAQ	NTRS	Thu, Nov 20, 2014	67.55	68.43	67.39	68.31
5666	NASDAQ	NTRS	Wed, Nov 19, 2014	67.98	68.31	67.54	68.14
5665	NASDAQ	NTRS	Tue, Nov 18, 2014	67.94	68.42	67.49	68.12
5664	NASDAQ	NTRS	Mon, Nov 17, 2014	67.67	67.85	67.47	67.83
5663	NASDAQ	NTRS	Fri, Nov 14, 2014	67.28	68.04	67.15	67.79
5662	NASDAQ	NTRS	Thu, Nov 13, 2014	68.00	68.20	67.37	67.37
5661	NASDAQ	NTRS	Wed, Nov 12, 2014	67.44	68.08	67.16	67.86
5660	NASDAQ	NTRS	Tue, Nov 11, 2014	67.11	67.76	66.50	67.58
5659	NASDAQ	NTRS	Mon, Nov 10, 2014	66.00	67.27	66.00	67.23
5658	NASDAQ	NTRS	Fri, Nov 7, 2014	66.69	67.16	66.24	66.90
5657	NASDAQ	NTRS	Thu, Nov 6, 2014	66.44	66.90	66.19	66.83
5656	NASDAQ	NTRS	Wed, Nov 5, 2014	66.38	66.50	65.78	66.29
5655	NASDAQ	NTRS	Tue, Nov 4, 2014	65.83	66.12	65.20	65.91
5654	NASDAQ	NTRS	Mon, Nov 3, 2014	66.23	66.51	65.66	65.79
5653	NASDAQ	NTRS	Fri, Oct 31, 2014	66.14	66.56	65.69	66.30
5652	NASDAQ	NTRS	Thu, Oct 30, 2014	64.73	65.50	64.59	65.23
5651	NASDAQ	NTRS	Wed, Oct 29, 2014	64.20	65.16	63.98	65.10
5650	NASDAQ	NTRS	Tue, Oct 28, 2014	64.21	64.33	62.35	64.18
5649	NASDAQ	NTRS	Mon, Oct 27, 2014	63.67	63.70	63.12	63.64
5648	NASDAQ	NTRS	Fri, Oct 24, 2014	62.78	63.68	62.62	63.64
5647	NASDAQ	NTRS	Thu, Oct 23, 2014	62.16	63.10	62.12	62.86
5646	NASDAQ	NTRS	Wed, Oct 22, 2014	62.07	64.63	61.49	61.90
5645	NASDAQ	NTRS	Tue, Oct 21, 2014	64.00	65.53	63.97	65.47
5644	NASDAQ	NTRS	Mon, Oct 20, 2014	63.95	64.70	62.97	63.61
5643	NASDAQ	NTRS	Fri, Oct 17, 2014	64.81	64.81	62.97	63.30
5642	NASDAQ	NTRS	Thu, Oct 16, 2014	61.39	63.31	60.78	62.76
5641	NASDAQ	NTRS	Wed, Oct 15, 2014	62.97	63.90	61.26	62.59
5640	NASDAQ	NTRS	Tue, Oct 14, 2014	64.04	64.83	63.65	63.79
5639	NASDAQ	NTRS	Mon, Oct 13, 2014	64.65	64.98	63.68	63.80
5638	NASDAQ	NTRS	Fri, Oct 10, 2014	65.55	66.20	64.52	64.55
5637	NASDAQ	NTRS	Thu, Oct 9, 2014	67.59	67.59	65.42	65.44
5636	NASDAQ	NTRS	Wed, Oct 8, 2014	66.78	67.42	66.29	67.38
5635	NASDAQ	NTRS	Tue, Oct 7, 2014	67.82	68.07	66.64	66.66
5634	NASDAQ	NTRS	Mon, Oct 6, 2014	68.56	68.70	67.71	68.22
5633	NASDAQ	NTRS	Fri, Oct 3, 2014	67.74	68.35	67.58	68.12
5632	NASDAQ	NTRS	Thu, Oct 2, 2014	67.22	67.61	66.83	67.37
5631	NASDAQ	NTRS	Wed, Oct 1, 2014	68.10	68.10	67.14	67.26
5630	NASDAQ	NTRS	Tue, Sep 30, 2014	68.41	68.57	67.69	68.03
5629	NASDAQ	NTRS	Mon, Sep 29, 2014	67.99	68.45	67.62	68.23
5628	NASDAQ	NTRS	Fri, Sep 26, 2014	68.58	68.79	68.01	68.65
5627	NASDAQ	NTRS	Thu, Sep 25, 2014	69.14	69.71	68.00	68.08
5626	NASDAQ	NTRS	Wed, Sep 24, 2014	68.68	69.27	68.36	69.21
5625	NASDAQ	NTRS	Tue, Sep 23, 2014	69.66	69.83	69.01	69.05
5624	NASDAQ	NTRS	Mon, Sep 22, 2014	69.32	69.82	69.27	69.53
5623	NASDAQ	NTRS	Fri, Sep 19, 2014	70.60	70.65	69.63	69.63
5622	NASDAQ	NTRS	Thu, Sep 18, 2014	70.04	70.84	69.89	70.33
5621	NASDAQ	NTRS	Wed, Sep 17, 2014	69.21	70.39	68.93	69.90
5620	NASDAQ	NTRS	Tue, Sep 16, 2014	69.30	69.58	68.97	69.18
5619	NASDAQ	NTRS	Mon, Sep 15, 2014	69.34	69.53	69.02	69.34
5618	NASDAQ	NTRS	Fri, Sep 12, 2014	69.11	69.80	68.96	69.55
5617	NASDAQ	NTRS	Thu, Sep 11, 2014	68.64	69.14	68.48	69.07
5616	NASDAQ	NTRS	Wed, Sep 10, 2014	68.43	69.10	68.29	68.85
5615	NASDAQ	NTRS	Tue, Sep 9, 2014	68.61	68.64	67.99	68.27
5614	NASDAQ	NTRS	Mon, Sep 8, 2014	68.77	68.95	68.23	68.62
5613	NASDAQ	NTRS	Fri, Sep 5, 2014	68.85	69.44	68.66	69.12
5612	NASDAQ	NTRS	Thu, Sep 4, 2014	69.62	69.88	69.01	69.07
5611	NASDAQ	NTRS	Wed, Sep 3, 2014	69.62	69.77	69.15	69.40
5610	NASDAQ	NTRS	Tue, Sep 2, 2014	69.54	69.87	69.11	69.49
5609	NASDAQ	NTRS	Fri, Aug 29, 2014	69.00	69.44	68.70	69.35
5608	NASDAQ	NTRS	Thu, Aug 28, 2014	68.85	68.89	68.45	68.80
5607	NASDAQ	NTRS	Wed, Aug 27, 2014	69.27	69.14	68.68	68.97
5606	NASDAQ	NTRS	Tue, Aug 26, 2014	69.02	69.09	68.69	68.94
5605	NASDAQ	NTRS	Mon, Aug 25, 2014	68.44	69.16	68.42	68.94
5604	NASDAQ	NTRS	Fri, Aug 22, 2014	67.76	68.68	66.48	68.26
5603	NASDAQ	NTRS	Thu, Aug 21, 2014	67.20	68.00	67.20	67.99
5602	NASDAQ	NTRS	Wed, Aug 20, 2014	66.95	67.38	66.60	67.23
5601	NASDAQ	NTRS	Tue, Aug 19, 2014	67.23	67.45	66.78	66.96
5600	NASDAQ	NTRS	Mon, Aug 18, 2014	67.12	67.38	66.37	67.15
5599	NASDAQ	NTRS	Fri, Aug 15, 2014	67.16	67.28	66.25	66.59
5598	NASDAQ	NTRS	Thu, Aug 14, 2014	66.76	67.13	66.37	66.98
5597	NASDAQ	NTRS	Wed, Aug 13, 2014	64.06	66.85	64.06	66.78
5596	NASDAQ	NTRS	Tue, Aug 12, 2014	66.21	66.47	66.12	66.44
5595	NASDAQ	NTRS	Mon, Aug 11, 2014	66.17	66.38	65.94	66.25
5594	NASDAQ	NTRS	Fri, Aug 8, 2014	65.69	66.21	65.47	66.13
5593	NASDAQ	NTRS	Thu, Aug 7, 2014	66.24	66.47	65.45	65.69
5592	NASDAQ	NTRS	Wed, Aug 6, 2014	65.53	66.62	65.41	65.90
5591	NASDAQ	NTRS	Tue, Aug 5, 2014	66.12	66.50	65.45	65.68
5590	NASDAQ	NTRS	Mon, Aug 4, 2014	66.14	66.64	65.93	66.50
5589	NASDAQ	NTRS	Fri, Aug 1, 2014	66.80	66.94	65.99	66.14
5588	NASDAQ	NTRS	Thu, Jul 31, 2014	67.64	67.92	66.89	66.89
5587	NASDAQ	NTRS	Wed, Jul 30, 2014	67.50	68.11	66.84	67.88
5586	NASDAQ	NTRS	Tue, Jul 29, 2014	66.63	67.70	66.63	67.11
5585	NASDAQ	NTRS	Mon, Jul 28, 2014	67.15	67.45	66.81	67.18
5584	NASDAQ	NTRS	Fri, Jul 25, 2014	67.11	67.37	66.95	67.13
5583	NASDAQ	NTRS	Thu, Jul 24, 2014	66.40	67.26	66.37	67.11
5582	NASDAQ	NTRS	Wed, Jul 23, 2014	66.01	66.63	65.76	66.39
5581	NASDAQ	NTRS	Tue, Jul 22, 2014	65.50	66.19	65.41	66.07
5580	NASDAQ	NTRS	Mon, Jul 21, 2014	64.56	65.53	64.56	65.49
5579	NASDAQ	NTRS	Fri, Jul 18, 2014	64.70	65.19	64.27	65.02
5578	NASDAQ	NTRS	Thu, Jul 17, 2014	64.15	64.68	63.90	64.34
5577	NASDAQ	NTRS	Wed, Jul 16, 2014	64.90	65.74	63.92	64.48
5576	NASDAQ	NTRS	Tue, Jul 15, 2014	64.47	65.20	64.33	64.48
5575	NASDAQ	NTRS	Mon, Jul 14, 2014	64.95	65.23	64.23	64.43
5574	NASDAQ	NTRS	Fri, Jul 11, 2014	63.83	64.49	63.36	64.41
5573	NASDAQ	NTRS	Thu, Jul 10, 2014	63.54	64.05	63.11	63.83
5572	NASDAQ	NTRS	Wed, Jul 9, 2014	64.48	64.71	63.76	64.02
5571	NASDAQ	NTRS	Tue, Jul 8, 2014	64.52	64.56	63.84	64.12
5570	NASDAQ	NTRS	Mon, Jul 7, 2014	64.60	64.83	64.08	64.80
5569	NASDAQ	NTRS	Thu, Jul 3, 2014	64.39	65.28	64.14	64.89
5568	NASDAQ	NTRS	Wed, Jul 2, 2014	64.31	64.92	63.98	64.06
5567	NASDAQ	NTRS	Tue, Jul 1, 2014	64.51	64.99	64.23	64.50
5566	NASDAQ	NTRS	Mon, Jun 30, 2014	64.47	64.90	64.11	64.21
5565	NASDAQ	NTRS	Fri, Jun 27, 2014	63.91	64.52	63.69	64.45
5564	NASDAQ	NTRS	Thu, Jun 26, 2014	64.04	64.19	63.09	64.07
5563	NASDAQ	NTRS	Wed, Jun 25, 2014	63.63	64.20	63.32	64.15
5562	NASDAQ	NTRS	Tue, Jun 24, 2014	63.90	64.62	63.78	63.88
5561	NASDAQ	NTRS	Mon, Jun 23, 2014	64.16	64.47	63.75	64.11
5560	NASDAQ	NTRS	Fri, Jun 20, 2014	64.51	64.51	63.83	64.29
5559	NASDAQ	NTRS	Thu, Jun 19, 2014	64.54	64.57	63.72	64.12
5558	NASDAQ	NTRS	Wed, Jun 18, 2014	63.83	64.72	63.43	64.39
5557	NASDAQ	NTRS	Tue, Jun 17, 2014	61.97	64.97	61.81	63.89
5556	NASDAQ	NTRS	Mon, Jun 16, 2014	62.02	62.56	61.65	62.25
5555	NASDAQ	NTRS	Fri, Jun 13, 2014	62.30	62.77	61.98	62.21
5554	NASDAQ	NTRS	Thu, Jun 12, 2014	61.84	62.62	61.79	62.20
5553	NASDAQ	NTRS	Wed, Jun 11, 2014	62.59	62.37	61.98	62.10
5552	NASDAQ	NTRS	Tue, Jun 10, 2014	62.37	62.76	62.27	62.69
5551	NASDAQ	NTRS	Mon, Jun 9, 2014	62.07	62.89	62.07	62.64
5550	NASDAQ	NTRS	Fri, Jun 6, 2014	61.92	62.49	61.73	62.21
5549	NASDAQ	NTRS	Thu, Jun 5, 2014	61.34	61.84	60.96	61.63
5548	NASDAQ	NTRS	Wed, Jun 4, 2014	60.54	61.37	60.52	61.29
5547	NASDAQ	NTRS	Tue, Jun 3, 2014	60.57	60.98	60.50	60.94
5546	NASDAQ	NTRS	Mon, Jun 2, 2014	60.46	60.88	60.20	60.83
5545	NASDAQ	NTRS	Fri, May 30, 2014	60.50	60.63	60.24	60.40
5544	NASDAQ	NTRS	Thu, May 29, 2014	60.87	60.94	60.21	60.49
5543	NASDAQ	NTRS	Wed, May 28, 2014	60.96	61.15	60.43	60.78
5542	NASDAQ	NTRS	Tue, May 27, 2014	60.58	61.11	60.47	60.84
5541	NASDAQ	NTRS	Fri, May 23, 2014	60.25	60.51	60.01	60.36
5540	NASDAQ	NTRS	Thu, May 22, 2014	59.86	60.49	59.76	60.33
5539	NASDAQ	NTRS	Wed, May 21, 2014	59.85	60.26	59.61	59.88
5538	NASDAQ	NTRS	Tue, May 20, 2014	59.98	60.37	59.42	59.57
5537	NASDAQ	NTRS	Mon, May 19, 2014	59.58	60.25	59.58	60.08
5536	NASDAQ	NTRS	Fri, May 16, 2014	59.76	59.97	58.99	59.81
5535	NASDAQ	NTRS	Thu, May 15, 2014	60.79	61.01	58.72	59.62
5534	NASDAQ	NTRS	Wed, May 14, 2014	61.68	61.75	60.72	60.88
5533	NASDAQ	NTRS	Tue, May 13, 2014	61.70	61.92	61.43	61.72
5532	NASDAQ	NTRS	Mon, May 12, 2014	61.26	61.83	61.21	61.76
5531	NASDAQ	NTRS	Fri, May 9, 2014	61.32	61.70	60.45	61.11
5530	NASDAQ	NTRS	Thu, May 8, 2014	60.72	61.63	59.88	61.04
5529	NASDAQ	NTRS	Wed, May 7, 2014	59.77	60.71	59.31	60.64
5528	NASDAQ	NTRS	Tue, May 6, 2014	59.82	60.05	59.38	59.44
5527	NASDAQ	NTRS	Mon, May 5, 2014	60.04	60.33	59.62	60.15
5526	NASDAQ	NTRS	Fri, May 2, 2014	59.97	61.27	58.61	60.49
5525	NASDAQ	NTRS	Thu, May 1, 2014	60.27	60.94	59.87	60.06
5524	NASDAQ	NTRS	Wed, Apr 30, 2014	59.85	60.41	58.62	60.25
5523	NASDAQ	NTRS	Tue, Apr 29, 2014	59.61	60.28	59.40	60.02
5522	NASDAQ	NTRS	Mon, Apr 28, 2014	59.63	59.69	58.69	59.20
5521	NASDAQ	NTRS	Fri, Apr 25, 2014	60.05	60.18	59.39	59.47
5520	NASDAQ	NTRS	Thu, Apr 24, 2014	61.19	61.23	60.20	60.24
5519	NASDAQ	NTRS	Wed, Apr 23, 2014	60.15	61.02	60.15	60.84
5518	NASDAQ	NTRS	Tue, Apr 22, 2014	59.69	60.70	59.19	60.29
5517	NASDAQ	NTRS	Mon, Apr 21, 2014	59.65	60.18	59.48	59.91
5516	NASDAQ	NTRS	Thu, Apr 17, 2014	58.92	59.77	58.85	59.39
5515	NASDAQ	NTRS	Wed, Apr 16, 2014	60.53	60.58	58.55	59.04
5514	NASDAQ	NTRS	Tue, Apr 15, 2014	58.38	60.16	58.30	59.63
5513	NASDAQ	NTRS	Mon, Apr 14, 2014	61.37	61.62	60.62	61.22
5512	NASDAQ	NTRS	Fri, Apr 11, 2014	60.97	61.29	60.58	60.59
5511	NASDAQ	NTRS	Thu, Apr 10, 2014	62.87	62.88	61.40	61.56
5510	NASDAQ	NTRS	Wed, Apr 9, 2014	62.84	62.90	62.27	62.78
5509	NASDAQ	NTRS	Tue, Apr 8, 2014	62.79	63.25	62.10	62.58
5508	NASDAQ	NTRS	Mon, Apr 7, 2014	64.20	64.36	62.57	62.83
5507	NASDAQ	NTRS	Fri, Apr 4, 2014	65.50	65.86	64.01	64.16
5506	NASDAQ	NTRS	Thu, Apr 3, 2014	65.90	65.94	65.19	65.47
5505	NASDAQ	NTRS	Wed, Apr 2, 2014	65.71	65.84	65.34	65.64
5504	NASDAQ	NTRS	Tue, Apr 1, 2014	65.78	65.98	65.29	65.75
5503	NASDAQ	NTRS	Mon, Mar 31, 2014	65.44	65.76	64.94	65.56
5502	NASDAQ	NTRS	Fri, Mar 28, 2014	64.61	65.40	64.32	64.91
5501	NASDAQ	NTRS	Thu, Mar 27, 2014	64.66	64.93	63.68	64.32
5500	NASDAQ	NTRS	Wed, Mar 26, 2014	65.75	65.79	64.65	64.66
5499	NASDAQ	NTRS	Tue, Mar 25, 2014	66.09	66.36	64.84	65.31
5498	NASDAQ	NTRS	Mon, Mar 24, 2014	65.97	66.41	65.03	65.65
5497	NASDAQ	NTRS	Fri, Mar 21, 2014	66.98	67.17	65.67	65.77
5496	NASDAQ	NTRS	Thu, Mar 20, 2014	63.67	66.10	63.43	65.58
5495	NASDAQ	NTRS	Wed, Mar 19, 2014	63.12	64.01	62.69	63.92
5494	NASDAQ	NTRS	Tue, Mar 18, 2014	62.70	63.16	62.45	63.08
5493	NASDAQ	NTRS	Mon, Mar 17, 2014	62.50	62.99	62.32	62.75
5492	NASDAQ	NTRS	Fri, Mar 14, 2014	61.91	62.28	61.65	62.04
5491	NASDAQ	NTRS	Thu, Mar 13, 2014	63.00	63.00	61.71	61.80
5490	NASDAQ	NTRS	Wed, Mar 12, 2014	62.67	63.02	62.34	62.70
5489	NASDAQ	NTRS	Tue, Mar 11, 2014	63.01	63.88	62.91	63.14
5488	NASDAQ	NTRS	Mon, Mar 10, 2014	63.85	64.40	63.55	64.12
5487	NASDAQ	NTRS	Fri, Mar 7, 2014	62.96	64.26	62.90	64.02
5486	NASDAQ	NTRS	Thu, Mar 6, 2014	62.37	63.00	62.07	62.82
5485	NASDAQ	NTRS	Wed, Mar 5, 2014	61.67	62.15	61.59	62.13
5484	NASDAQ	NTRS	Tue, Mar 4, 2014	62.01	62.38	61.81	62.29
5483	NASDAQ	NTRS	Mon, Mar 3, 2014	61.43	62.00	60.78	61.33
5482	NASDAQ	NTRS	Fri, Feb 28, 2014	62.05	62.49	61.55	61.85
5481	NASDAQ	NTRS	Thu, Feb 27, 2014	61.48	62.19	61.47	62.18
5480	NASDAQ	NTRS	Wed, Feb 26, 2014	62.01	62.16	61.27	61.72
5479	NASDAQ	NTRS	Tue, Feb 25, 2014	62.53	62.53	61.76	61.86
5478	NASDAQ	NTRS	Mon, Feb 24, 2014	61.83	62.84	61.83	62.45
5477	NASDAQ	NTRS	Fri, Feb 21, 2014	61.67	62.29	61.12	61.90
5476	NASDAQ	NTRS	Thu, Feb 20, 2014	61.54	61.97	60.98	61.54
5475	NASDAQ	NTRS	Wed, Feb 19, 2014	61.86	62.34	61.40	61.43
5474	NASDAQ	NTRS	Tue, Feb 18, 2014	62.00	62.46	61.58	62.22
5473	NASDAQ	NTRS	Fri, Feb 14, 2014	61.89	62.39	61.75	62.25
5472	NASDAQ	NTRS	Thu, Feb 13, 2014	61.53	62.11	61.36	62.04
5471	NASDAQ	NTRS	Wed, Feb 12, 2014	61.81	62.39	61.61	61.87
5470	NASDAQ	NTRS	Tue, Feb 11, 2014	60.80	61.99	60.42	61.77
5469	NASDAQ	NTRS	Mon, Feb 10, 2014	60.72	60.89	60.38	60.85
5468	NASDAQ	NTRS	Fri, Feb 7, 2014	60.00	60.93	59.80	60.73
5467	NASDAQ	NTRS	Thu, Feb 6, 2014	59.22	59.95	58.98	59.75
5466	NASDAQ	NTRS	Wed, Feb 5, 2014	59.65	59.98	59.13	59.16
5465	NASDAQ	NTRS	Tue, Feb 4, 2014	58.60	59.93	58.31	59.78
5464	NASDAQ	NTRS	Mon, Feb 3, 2014	60.30	60.40	58.31	58.40
5463	NASDAQ	NTRS	Fri, Jan 31, 2014	60.28	60.78	59.83	60.22
5462	NASDAQ	NTRS	Thu, Jan 30, 2014	61.09	61.34	60.42	61.12
5461	NASDAQ	NTRS	Wed, Jan 29, 2014	60.32	61.17	60.24	60.70
5460	NASDAQ	NTRS	Tue, Jan 28, 2014	60.39	61.08	60.32	60.76
5459	NASDAQ	NTRS	Mon, Jan 27, 2014	61.24	61.49	60.51	60.55
5458	NASDAQ	NTRS	Fri, Jan 24, 2014	61.16	62.18	61.09	61.13
5457	NASDAQ	NTRS	Thu, Jan 23, 2014	62.76	62.95	61.75	62.60
5456	NASDAQ	NTRS	Wed, Jan 22, 2014	61.78	63.00	60.76	62.61
5455	NASDAQ	NTRS	Tue, Jan 21, 2014	61.16	61.59	60.40	60.61
5454	NASDAQ	NTRS	Fri, Jan 17, 2014	61.19	61.33	60.33	60.71
5453	NASDAQ	NTRS	Thu, Jan 16, 2014	61.04	61.35	60.73	61.05
5452	NASDAQ	NTRS	Wed, Jan 15, 2014	60.94	61.39	60.81	61.20
5451	NASDAQ	NTRS	Tue, Jan 14, 2014	60.65	60.97	60.42	60.60
5450	NASDAQ	NTRS	Mon, Jan 13, 2014	61.04	61.23	60.26	60.43
5449	NASDAQ	NTRS	Fri, Jan 10, 2014	61.06	61.49	60.85	61.12
5448	NASDAQ	NTRS	Thu, Jan 9, 2014	62.16	62.38	61.29	61.49
5447	NASDAQ	NTRS	Wed, Jan 8, 2014	61.57	62.14	61.25	62.02
5446	NASDAQ	NTRS	Tue, Jan 7, 2014	61.11	61.91	60.77	61.70
5445	NASDAQ	NTRS	Mon, Jan 6, 2014	61.47	61.79	60.58	60.92
5444	NASDAQ	NTRS	Fri, Jan 3, 2014	61.20	61.60	60.99	61.30
5443	NASDAQ	NTRS	Thu, Jan 2, 2014	61.76	61.95	60.67	60.89
5442	NASDAQ	NTRS	Tue, Dec 31, 2013	61.70	62.00	61.66	61.89
5441	NASDAQ	NTRS	Mon, Dec 30, 2013	61.57	61.81	61.55	61.72
5440	NASDAQ	NTRS	Fri, Dec 27, 2013	61.60	61.67	61.18	61.45
5439	NASDAQ	NTRS	Thu, Dec 26, 2013	61.58	61.82	61.27	61.71
5438	NASDAQ	NTRS	Tue, Dec 24, 2013	61.11	61.40	60.86	61.30
5437	NASDAQ	NTRS	Mon, Dec 23, 2013	60.59	61.37	60.57	61.29
5436	NASDAQ	NTRS	Fri, Dec 20, 2013	59.61	60.94	59.45	60.81
5435	NASDAQ	NTRS	Thu, Dec 19, 2013	59.09	59.43	58.71	59.28
5434	NASDAQ	NTRS	Wed, Dec 18, 2013	57.47	59.40	57.30	59.37
5433	NASDAQ	NTRS	Tue, Dec 17, 2013	57.71	57.98	57.19	57.50
5432	NASDAQ	NTRS	Mon, Dec 16, 2013	57.96	58.39	57.68	57.82
5431	NASDAQ	NTRS	Fri, Dec 13, 2013	58.28	58.28	57.14	57.58
5430	NASDAQ	NTRS	Thu, Dec 12, 2013	57.29	57.55	56.66	57.14
5429	NASDAQ	NTRS	Wed, Dec 11, 2013	58.12	58.26	57.15	57.17
5428	NASDAQ	NTRS	Tue, Dec 10, 2013	58.59	59.10	58.23	58.27
5427	NASDAQ	NTRS	Mon, Dec 9, 2013	59.00	59.22	58.74	58.95
5426	NASDAQ	NTRS	Fri, Dec 6, 2013	58.40	58.92	58.32	58.75
5425	NASDAQ	NTRS	Thu, Dec 5, 2013	57.74	58.14	57.69	57.75
5424	NASDAQ	NTRS	Wed, Dec 4, 2013	57.79	58.50	57.44	57.87
5423	NASDAQ	NTRS	Tue, Dec 3, 2013	58.34	58.83	57.98	58.35
5422	NASDAQ	NTRS	Mon, Dec 2, 2013	58.91	59.53	58.48	58.70
5421	NASDAQ	NTRS	Fri, Nov 29, 2013	58.99	59.40	58.69	58.99
5420	NASDAQ	NTRS	Wed, Nov 27, 2013	58.71	59.00	58.44	58.94
5419	NASDAQ	NTRS	Tue, Nov 26, 2013	58.56	58.99	58.46	58.66
5418	NASDAQ	NTRS	Mon, Nov 25, 2013	58.09	58.74	57.79	58.59
5417	NASDAQ	NTRS	Fri, Nov 22, 2013	58.09	58.10	57.57	58.10
5416	NASDAQ	NTRS	Thu, Nov 21, 2013	57.60	58.04	57.40	57.94
5415	NASDAQ	NTRS	Wed, Nov 20, 2013	57.19	57.84	57.13	57.40
5414	NASDAQ	NTRS	Tue, Nov 19, 2013	56.79	57.43	56.42	57.24
5413	NASDAQ	NTRS	Mon, Nov 18, 2013	57.17	57.50	56.89	56.99
5412	NASDAQ	NTRS	Fri, Nov 15, 2013	57.23	57.70	56.83	57.15
5411	NASDAQ	NTRS	Thu, Nov 14, 2013	57.53	57.94	57.14	57.20
5410	NASDAQ	NTRS	Wed, Nov 13, 2013	56.43	57.77	56.43	57.64
5409	NASDAQ	NTRS	Tue, Nov 12, 2013	57.91	58.10	57.43	57.70
5408	NASDAQ	NTRS	Mon, Nov 11, 2013	58.56	58.56	57.91	58.10
5407	NASDAQ	NTRS	Fri, Nov 8, 2013	56.12	58.42	56.04	58.40
5406	NASDAQ	NTRS	Thu, Nov 7, 2013	57.44	57.65	56.20	56.23
5405	NASDAQ	NTRS	Wed, Nov 6, 2013	57.54	57.54	56.88	57.18
5404	NASDAQ	NTRS	Tue, Nov 5, 2013	56.64	57.19	56.20	57.14
5403	NASDAQ	NTRS	Mon, Nov 4, 2013	56.35	56.75	56.25	56.65
5402	NASDAQ	NTRS	Fri, Nov 1, 2013	56.38	56.71	56.21	56.58
5401	NASDAQ	NTRS	Thu, Oct 31, 2013	57.19	57.24	56.39	56.42
5400	NASDAQ	NTRS	Wed, Oct 30, 2013	57.18	57.69	56.94	57.10
5399	NASDAQ	NTRS	Tue, Oct 29, 2013	57.01	57.27	56.63	57.18
5398	NASDAQ	NTRS	Mon, Oct 28, 2013	56.54	57.15	56.36	56.85
5397	NASDAQ	NTRS	Fri, Oct 25, 2013	55.96	56.60	55.81	56.40
5396	NASDAQ	NTRS	Thu, Oct 24, 2013	55.72	56.10	55.40	56.01
5395	NASDAQ	NTRS	Wed, Oct 23, 2013	55.57	56.02	55.15	55.53
5394	NASDAQ	NTRS	Tue, Oct 22, 2013	56.45	56.45	55.61	55.96
5393	NASDAQ	NTRS	Mon, Oct 21, 2013	53.86	56.64	53.86	56.36
5392	NASDAQ	NTRS	Fri, Oct 18, 2013	56.91	56.98	56.07	56.52
5391	NASDAQ	NTRS	Thu, Oct 17, 2013	54.96	56.58	54.79	56.51
5390	NASDAQ	NTRS	Wed, Oct 16, 2013	55.17	56.93	54.81	55.04
5389	NASDAQ	NTRS	Tue, Oct 15, 2013	55.02	55.25	54.18	54.48
5388	NASDAQ	NTRS	Mon, Oct 14, 2013	54.44	55.32	54.25	55.25
5387	NASDAQ	NTRS	Fri, Oct 11, 2013	54.29	55.00	54.12	54.79
5386	NASDAQ	NTRS	Thu, Oct 10, 2013	53.56	54.74	53.41	54.73
5385	NASDAQ	NTRS	Wed, Oct 9, 2013	52.59	53.19	52.53	52.99
5384	NASDAQ	NTRS	Tue, Oct 8, 2013	52.98	53.20	52.40	52.41
5383	NASDAQ	NTRS	Mon, Oct 7, 2013	53.12	53.52	52.93	53.13
5382	NASDAQ	NTRS	Fri, Oct 4, 2013	53.25	53.86	53.04	53.63
5381	NASDAQ	NTRS	Thu, Oct 3, 2013	53.38	53.66	52.66	53.15
5380	NASDAQ	NTRS	Wed, Oct 2, 2013	54.23	54.29	53.59	53.68
5379	NASDAQ	NTRS	Tue, Oct 1, 2013	54.44	54.98	54.31	54.73
5378	NASDAQ	NTRS	Mon, Sep 30, 2013	54.21	54.53	53.92	54.38
5377	NASDAQ	NTRS	Fri, Sep 27, 2013	54.90	55.12	54.52	54.78
5376	NASDAQ	NTRS	Thu, Sep 26, 2013	55.51	55.88	54.95	55.29
5375	NASDAQ	NTRS	Wed, Sep 25, 2013	55.01	55.99	54.74	55.52
5374	NASDAQ	NTRS	Tue, Sep 24, 2013	55.40	55.72	54.98	55.09
5373	NASDAQ	NTRS	Mon, Sep 23, 2013	55.33	55.48	54.77	55.21
5372	NASDAQ	NTRS	Fri, Sep 20, 2013	56.31	56.45	55.53	55.64
5371	NASDAQ	NTRS	Thu, Sep 19, 2013	55.99	56.35	55.09	56.02
5370	NASDAQ	NTRS	Wed, Sep 18, 2013	55.69	56.82	55.48	56.01
5369	NASDAQ	NTRS	Tue, Sep 17, 2013	55.44	55.62	55.05	55.61
5368	NASDAQ	NTRS	Mon, Sep 16, 2013	55.49	55.56	55.00	55.30
5367	NASDAQ	NTRS	Fri, Sep 13, 2013	55.01	55.25	54.74	54.81
5366	NASDAQ	NTRS	Thu, Sep 12, 2013	55.31	55.43	54.90	55.01
5365	NASDAQ	NTRS	Wed, Sep 11, 2013	56.04	56.30	55.34	55.41
5364	NASDAQ	NTRS	Tue, Sep 10, 2013	55.96	56.30	55.83	56.02
5363	NASDAQ	NTRS	Mon, Sep 9, 2013	55.57	55.78	55.32	55.60
5362	NASDAQ	NTRS	Fri, Sep 6, 2013	55.60	55.89	54.60	55.47
5361	NASDAQ	NTRS	Thu, Sep 5, 2013	55.41	55.92	55.41	55.47
5360	NASDAQ	NTRS	Wed, Sep 4, 2013	54.70	55.86	54.19	55.50
5359	NASDAQ	NTRS	Tue, Sep 3, 2013	55.38	55.95	54.82	55.20
5358	NASDAQ	NTRS	Fri, Aug 30, 2013	55.17	55.66	54.60	54.87
5357	NASDAQ	NTRS	Thu, Aug 29, 2013	54.76	55.50	54.75	55.10
5356	NASDAQ	NTRS	Wed, Aug 28, 2013	54.86	55.29	54.71	54.99
5355	NASDAQ	NTRS	Tue, Aug 27, 2013	55.59	56.02	54.59	54.77
5354	NASDAQ	NTRS	Mon, Aug 26, 2013	57.04	57.16	56.37	56.37
5353	NASDAQ	NTRS	Fri, Aug 23, 2013	57.40	57.40	56.80	57.03
5352	NASDAQ	NTRS	Thu, Aug 22, 2013	56.07	57.12	55.99	57.06
5351	NASDAQ	NTRS	Wed, Aug 21, 2013	56.20	56.49	55.76	56.04
5350	NASDAQ	NTRS	Tue, Aug 20, 2013	56.10	56.60	55.79	56.50
5349	NASDAQ	NTRS	Mon, Aug 19, 2013	56.55	57.00	56.02	56.04
5348	NASDAQ	NTRS	Fri, Aug 16, 2013	56.46	57.17	56.38	56.62
5347	NASDAQ	NTRS	Thu, Aug 15, 2013	56.96	57.09	56.35	56.60
5346	NASDAQ	NTRS	Wed, Aug 14, 2013	57.29	57.87	57.02	57.32
5345	NASDAQ	NTRS	Tue, Aug 13, 2013	57.09	57.83	56.97	57.57
5344	NASDAQ	NTRS	Mon, Aug 12, 2013	57.46	57.82	56.80	57.06
5343	NASDAQ	NTRS	Fri, Aug 9, 2013	57.71	58.08	57.43	57.86
5342	NASDAQ	NTRS	Thu, Aug 8, 2013	58.10	58.23	57.22	57.68
5341	NASDAQ	NTRS	Wed, Aug 7, 2013	58.26	58.34	57.60	57.64
5340	NASDAQ	NTRS	Tue, Aug 6, 2013	58.46	58.66	58.00	58.34
5339	NASDAQ	NTRS	Mon, Aug 5, 2013	59.05	59.10	58.38	58.50
5338	NASDAQ	NTRS	Fri, Aug 2, 2013	59.20	59.49	59.11	59.21
5337	NASDAQ	NTRS	Thu, Aug 1, 2013	58.97	59.66	58.60	59.51
5336	NASDAQ	NTRS	Wed, Jul 31, 2013	58.62	59.22	58.31	58.54
5335	NASDAQ	NTRS	Tue, Jul 30, 2013	58.68	58.85	58.15	58.29
5334	NASDAQ	NTRS	Mon, Jul 29, 2013	58.60	59.34	58.26	58.39
5333	NASDAQ	NTRS	Fri, Jul 26, 2013	58.64	59.00	58.49	58.96
5332	NASDAQ	NTRS	Thu, Jul 25, 2013	58.86	59.48	58.71	59.15
5331	NASDAQ	NTRS	Wed, Jul 24, 2013	60.15	60.15	58.98	59.11
5330	NASDAQ	NTRS	Tue, Jul 23, 2013	59.56	60.44	59.49	60.11
5329	NASDAQ	NTRS	Mon, Jul 22, 2013	58.93	59.63	58.82	59.42
5328	NASDAQ	NTRS	Fri, Jul 19, 2013	59.49	59.49	58.62	59.14
5327	NASDAQ	NTRS	Thu, Jul 18, 2013	58.94	59.39	58.13	59.13
5326	NASDAQ	NTRS	Wed, Jul 17, 2013	59.38	60.10	58.52	59.41
5325	NASDAQ	NTRS	Tue, Jul 16, 2013	62.02	62.02	60.69	60.75
5324	NASDAQ	NTRS	Mon, Jul 15, 2013	61.65	61.79	61.34	61.73
5323	NASDAQ	NTRS	Fri, Jul 12, 2013	60.89	61.53	60.89	61.51
5322	NASDAQ	NTRS	Thu, Jul 11, 2013	61.74	61.84	60.59	60.89
5321	NASDAQ	NTRS	Wed, Jul 10, 2013	61.00	61.36	60.78	61.16
5320	NASDAQ	NTRS	Tue, Jul 9, 2013	61.01	61.19	60.37	61.13
5319	NASDAQ	NTRS	Mon, Jul 8, 2013	60.52	60.67	60.04	60.60
5318	NASDAQ	NTRS	Fri, Jul 5, 2013	59.34	60.38	59.10	60.34
5317	NASDAQ	NTRS	Wed, Jul 3, 2013	58.30	58.85	58.04	58.83
5316	NASDAQ	NTRS	Tue, Jul 2, 2013	58.46	59.19	58.08	58.63
5315	NASDAQ	NTRS	Mon, Jul 1, 2013	58.13	59.65	58.13	58.76
5314	NASDAQ	NTRS	Fri, Jun 28, 2013	58.02	58.57	57.51	57.90
5313	NASDAQ	NTRS	Thu, Jun 27, 2013	57.74	58.36	57.65	58.31
5312	NASDAQ	NTRS	Wed, Jun 26, 2013	57.64	57.79	57.20	57.30
5311	NASDAQ	NTRS	Tue, Jun 25, 2013	57.53	57.98	57.08	57.15
5310	NASDAQ	NTRS	Mon, Jun 24, 2013	57.54	57.66	56.79	57.08
5309	NASDAQ	NTRS	Fri, Jun 21, 2013	58.69	58.82	57.51	57.99
5308	NASDAQ	NTRS	Thu, Jun 20, 2013	57.47	58.79	57.34	58.11
5307	NASDAQ	NTRS	Wed, Jun 19, 2013	58.21	59.09	57.82	57.90
5306	NASDAQ	NTRS	Tue, Jun 18, 2013	58.11	58.40	57.84	58.36
5305	NASDAQ	NTRS	Mon, Jun 17, 2013	57.59	58.20	57.35	58.05
5304	NASDAQ	NTRS	Fri, Jun 14, 2013	57.70	57.73	56.73	57.12
5303	NASDAQ	NTRS	Thu, Jun 13, 2013	56.56	57.69	56.51	57.66
5302	NASDAQ	NTRS	Wed, Jun 12, 2013	57.89	57.98	56.76	56.80
5301	NASDAQ	NTRS	Tue, Jun 11, 2013	57.96	58.53	57.40	57.49
5300	NASDAQ	NTRS	Mon, Jun 10, 2013	58.40	58.76	58.12	58.63
5299	NASDAQ	NTRS	Fri, Jun 7, 2013	57.78	58.28	57.44	58.23
5298	NASDAQ	NTRS	Thu, Jun 6, 2013	56.80	57.47	56.40	57.45
5297	NASDAQ	NTRS	Wed, Jun 5, 2013	57.34	57.56	56.53	56.69
5296	NASDAQ	NTRS	Tue, Jun 4, 2013	58.19	58.61	57.54	57.81
5295	NASDAQ	NTRS	Mon, Jun 3, 2013	58.53	58.62	57.15	58.38
5294	NASDAQ	NTRS	Fri, May 31, 2013	58.52	59.20	58.12	58.15
5293	NASDAQ	NTRS	Thu, May 30, 2013	58.72	59.21	58.52	58.84
5292	NASDAQ	NTRS	Wed, May 29, 2013	58.35	59.33	58.35	58.57
5291	NASDAQ	NTRS	Tue, May 28, 2013	58.08	59.23	57.91	58.84
5290	NASDAQ	NTRS	Fri, May 24, 2013	57.00	57.46	56.80	57.31
5289	NASDAQ	NTRS	Thu, May 23, 2013	57.39	57.71	56.77	57.11
5288	NASDAQ	NTRS	Wed, May 22, 2013	58.13	58.53	57.49	57.60
5287	NASDAQ	NTRS	Tue, May 21, 2013	58.40	58.57	57.89	57.96
5286	NASDAQ	NTRS	Mon, May 20, 2013	57.86	58.66	57.67	58.23
5285	NASDAQ	NTRS	Fri, May 17, 2013	57.43	58.37	57.31	58.27
5284	NASDAQ	NTRS	Thu, May 16, 2013	56.87	57.81	56.87	57.18
5283	NASDAQ	NTRS	Wed, May 15, 2013	56.47	57.19	56.32	57.06
5282	NASDAQ	NTRS	Tue, May 14, 2013	55.26	56.76	55.14	56.67
5281	NASDAQ	NTRS	Mon, May 13, 2013	54.46	55.61	54.31	55.11
5280	NASDAQ	NTRS	Fri, May 10, 2013	54.67	54.67	54.11	54.43
5279	NASDAQ	NTRS	Thu, May 9, 2013	54.49	54.63	54.25	54.54
5278	NASDAQ	NTRS	Wed, May 8, 2013	54.14	54.49	53.95	54.38
5277	NASDAQ	NTRS	Tue, May 7, 2013	53.99	54.33	53.83	54.20
5276	NASDAQ	NTRS	Mon, May 6, 2013	53.51	54.02	53.48	53.84
5275	NASDAQ	NTRS	Fri, May 3, 2013	53.59	53.94	53.53	53.60
5274	NASDAQ	NTRS	Thu, May 2, 2013	53.23	53.77	53.04	53.21
5273	NASDAQ	NTRS	Wed, May 1, 2013	53.88	53.98	53.13	53.18
5272	NASDAQ	NTRS	Tue, Apr 30, 2013	53.34	54.00	53.24	53.92
5271	NASDAQ	NTRS	Mon, Apr 29, 2013	53.22	53.42	52.94	53.34
5270	NASDAQ	NTRS	Fri, Apr 26, 2013	53.06	53.48	52.54	52.89
5269	NASDAQ	NTRS	Thu, Apr 25, 2013	53.00	53.56	52.92	53.12
5268	NASDAQ	NTRS	Wed, Apr 24, 2013	52.77	52.98	52.48	52.91
5267	NASDAQ	NTRS	Tue, Apr 23, 2013	52.76	52.97	52.23	52.86
5266	NASDAQ	NTRS	Mon, Apr 22, 2013	52.54	52.74	51.90	52.35
5265	NASDAQ	NTRS	Fri, Apr 19, 2013	52.34	52.55	51.96	52.50
5264	NASDAQ	NTRS	Thu, Apr 18, 2013	52.93	52.99	51.93	51.99
5263	NASDAQ	NTRS	Wed, Apr 17, 2013	52.87	53.46	52.18	52.73
5262	NASDAQ	NTRS	Tue, Apr 16, 2013	53.20	54.18	52.25	53.40
5261	NASDAQ	NTRS	Mon, Apr 15, 2013	55.50	55.73	53.80	53.81
5260	NASDAQ	NTRS	Fri, Apr 12, 2013	55.69	56.05	55.44	55.64
5259	NASDAQ	NTRS	Thu, Apr 11, 2013	55.86	56.66	55.36	56.09
5258	NASDAQ	NTRS	Wed, Apr 10, 2013	54.82	55.94	54.61	55.63
5257	NASDAQ	NTRS	Tue, Apr 9, 2013	54.61	55.04	54.57	54.75
5256	NASDAQ	NTRS	Mon, Apr 8, 2013	53.64	54.62	53.56	54.58
5255	NASDAQ	NTRS	Fri, Apr 5, 2013	53.62	53.83	53.16	53.76
5254	NASDAQ	NTRS	Thu, Apr 4, 2013	54.24	54.66	54.07	54.34
5253	NASDAQ	NTRS	Wed, Apr 3, 2013	54.83	54.93	53.98	54.24
5252	NASDAQ	NTRS	Tue, Apr 2, 2013	54.50	55.13	54.33	54.78
5251	NASDAQ	NTRS	Mon, Apr 1, 2013	54.38	54.93	54.24	54.38
5250	NASDAQ	NTRS	Thu, Mar 28, 2013	54.64	54.64	54.24	54.56
5249	NASDAQ	NTRS	Wed, Mar 27, 2013	54.44	54.80	54.19	54.65
5248	NASDAQ	NTRS	Tue, Mar 26, 2013	54.78	54.92	54.23	54.86
5247	NASDAQ	NTRS	Mon, Mar 25, 2013	55.04	55.14	53.91	54.42
5246	NASDAQ	NTRS	Fri, Mar 22, 2013	53.89	54.84	53.67	54.77
5245	NASDAQ	NTRS	Thu, Mar 21, 2013	54.14	54.29	53.55	53.81
5244	NASDAQ	NTRS	Wed, Mar 20, 2013	54.43	54.76	54.00	54.55
5243	NASDAQ	NTRS	Tue, Mar 19, 2013	54.50	54.50	53.54	53.99
5242	NASDAQ	NTRS	Mon, Mar 18, 2013	54.15	54.62	53.83	54.25
5241	NASDAQ	NTRS	Fri, Mar 15, 2013	55.27	55.50	54.50	54.55
5240	NASDAQ	NTRS	Thu, Mar 14, 2013	55.01	55.45	54.91	55.19
5239	NASDAQ	NTRS	Wed, Mar 13, 2013	54.87	54.96	54.45	54.85
5238	NASDAQ	NTRS	Tue, Mar 12, 2013	55.04	55.09	54.67	54.79
5237	NASDAQ	NTRS	Mon, Mar 11, 2013	54.75	55.11	54.54	55.10
5236	NASDAQ	NTRS	Fri, Mar 8, 2013	54.76	54.99	54.44	54.93
5235	NASDAQ	NTRS	Thu, Mar 7, 2013	54.09	54.46	53.84	54.41
5234	NASDAQ	NTRS	Wed, Mar 6, 2013	54.22	54.56	53.90	54.05
5233	NASDAQ	NTRS	Tue, Mar 5, 2013	54.00	54.83	54.00	54.37
5232	NASDAQ	NTRS	Mon, Mar 4, 2013	53.34	53.88	53.16	53.84
5231	NASDAQ	NTRS	Fri, Mar 1, 2013	53.05	53.42	52.48	53.28
5230	NASDAQ	NTRS	Thu, Feb 28, 2013	53.12	53.53	52.82	53.19
5229	NASDAQ	NTRS	Wed, Feb 27, 2013	52.54	53.38	52.41	53.29
5228	NASDAQ	NTRS	Tue, Feb 26, 2013	52.43	52.75	51.93	52.48
5227	NASDAQ	NTRS	Mon, Feb 25, 2013	53.49	53.69	52.17	52.18
5226	NASDAQ	NTRS	Fri, Feb 22, 2013	52.80	53.25	52.77	53.23
5225	NASDAQ	NTRS	Thu, Feb 21, 2013	53.20	53.20	52.39	52.52
5224	NASDAQ	NTRS	Wed, Feb 20, 2013	53.81	53.94	53.19	53.26
5223	NASDAQ	NTRS	Tue, Feb 19, 2013	53.63	53.96	53.32	53.91
5222	NASDAQ	NTRS	Fri, Feb 15, 2013	53.21	53.73	52.90	53.47
5221	NASDAQ	NTRS	Thu, Feb 14, 2013	52.92	53.18	52.70	53.09
5220	NASDAQ	NTRS	Wed, Feb 13, 2013	52.95	53.48	52.85	53.22
5219	NASDAQ	NTRS	Tue, Feb 12, 2013	52.82	53.13	52.64	52.93
5218	NASDAQ	NTRS	Mon, Feb 11, 2013	52.69	52.83	52.33	52.69
5217	NASDAQ	NTRS	Fri, Feb 8, 2013	52.64	52.76	52.47	52.70
5216	NASDAQ	NTRS	Thu, Feb 7, 2013	52.46	52.74	51.98	52.58
5215	NASDAQ	NTRS	Wed, Feb 6, 2013	51.38	52.40	51.25	52.39
5214	NASDAQ	NTRS	Tue, Feb 5, 2013	51.49	51.94	51.36	51.74
5213	NASDAQ	NTRS	Mon, Feb 4, 2013	51.68	51.85	51.23	51.28
5212	NASDAQ	NTRS	Fri, Feb 1, 2013	51.78	52.22	51.55	52.05
5211	NASDAQ	NTRS	Thu, Jan 31, 2013	52.05	52.10	51.45	51.48
5210	NASDAQ	NTRS	Wed, Jan 30, 2013	51.63	52.27	51.44	51.97
5209	NASDAQ	NTRS	Tue, Jan 29, 2013	51.29	51.92	51.18	51.77
5208	NASDAQ	NTRS	Mon, Jan 28, 2013	51.50	51.83	51.17	51.54
5207	NASDAQ	NTRS	Fri, Jan 25, 2013	50.92	51.36	50.57	51.32
5206	NASDAQ	NTRS	Thu, Jan 24, 2013	50.57	51.26	50.57	50.88
5205	NASDAQ	NTRS	Wed, Jan 23, 2013	50.50	50.70	50.13	50.57
5204	NASDAQ	NTRS	Tue, Jan 22, 2013	50.10	50.70	50.10	50.66
5203	NASDAQ	NTRS	Fri, Jan 18, 2013	50.29	50.47	49.76	50.25
5202	NASDAQ	NTRS	Thu, Jan 17, 2013	49.92	50.25	49.36	50.05
5201	NASDAQ	NTRS	Wed, Jan 16, 2013	50.31	51.39	49.27	49.78
5200	NASDAQ	NTRS	Tue, Jan 15, 2013	52.35	52.86	52.11	52.81
5199	NASDAQ	NTRS	Mon, Jan 14, 2013	52.53	52.60	51.80	52.52
5198	NASDAQ	NTRS	Fri, Jan 11, 2013	52.14	52.58	51.75	52.57
5197	NASDAQ	NTRS	Thu, Jan 10, 2013	52.36	52.61	52.16	52.41
5196	NASDAQ	NTRS	Wed, Jan 9, 2013	52.03	52.66	51.87	52.15
5195	NASDAQ	NTRS	Tue, Jan 8, 2013	52.87	52.89	51.95	52.14
5194	NASDAQ	NTRS	Mon, Jan 7, 2013	53.09	53.24	52.48	53.09
5193	NASDAQ	NTRS	Fri, Jan 4, 2013	51.80	53.50	51.62	53.42
5192	NASDAQ	NTRS	Thu, Jan 3, 2013	51.70	51.84	51.38	51.79
5191	NASDAQ	NTRS	Wed, Jan 2, 2013	50.95	51.85	50.88	51.81
5190	NASDAQ	NTRS	Mon, Dec 31, 2012	50.02	50.19	49.61	50.16
5189	NASDAQ	NTRS	Fri, Dec 28, 2012	49.72	50.22	49.54	49.95
5188	NASDAQ	NTRS	Thu, Dec 27, 2012	49.93	50.11	49.37	49.94
5187	NASDAQ	NTRS	Wed, Dec 26, 2012	50.45	50.46	49.62	49.90
5186	NASDAQ	NTRS	Mon, Dec 24, 2012	50.05	50.33	49.67	50.17
5185	NASDAQ	NTRS	Fri, Dec 21, 2012	49.78	50.26	49.25	50.16
5184	NASDAQ	NTRS	Thu, Dec 20, 2012	49.57	50.21	49.37	50.21
5183	NASDAQ	NTRS	Wed, Dec 19, 2012	49.61	49.83	49.32	49.60
5182	NASDAQ	NTRS	Tue, Dec 18, 2012	48.66	49.52	48.59	49.49
5181	NASDAQ	NTRS	Mon, Dec 17, 2012	47.44	48.73	47.27	48.70
5180	NASDAQ	NTRS	Fri, Dec 14, 2012	47.45	47.53	47.01	47.12
5179	NASDAQ	NTRS	Thu, Dec 13, 2012	47.70	47.78	47.40	47.55
5178	NASDAQ	NTRS	Wed, Dec 12, 2012	48.05	48.21	47.66	47.72
5177	NASDAQ	NTRS	Tue, Dec 11, 2012	47.94	48.04	47.46	47.95
5176	NASDAQ	NTRS	Mon, Dec 10, 2012	47.63	47.85	47.21	47.73
5175	NASDAQ	NTRS	Fri, Dec 7, 2012	47.78	47.89	47.51	47.85
5174	NASDAQ	NTRS	Thu, Dec 6, 2012	47.50	47.66	47.21	47.65
5173	NASDAQ	NTRS	Wed, Dec 5, 2012	47.48	47.87	47.22	47.44
5172	NASDAQ	NTRS	Tue, Dec 4, 2012	48.06	48.34	47.40	47.57
5171	NASDAQ	NTRS	Mon, Dec 3, 2012	48.12	48.25	47.73	48.06
5170	NASDAQ	NTRS	Fri, Nov 30, 2012	48.02	48.23	47.63	48.02
5169	NASDAQ	NTRS	Thu, Nov 29, 2012	48.24	48.40	47.95	48.13
5168	NASDAQ	NTRS	Wed, Nov 28, 2012	47.57	47.97	47.27	47.95
5167	NASDAQ	NTRS	Tue, Nov 27, 2012	48.06	48.22	47.68	47.89
5166	NASDAQ	NTRS	Mon, Nov 26, 2012	48.04	48.24	47.67	48.20
5165	NASDAQ	NTRS	Fri, Nov 23, 2012	47.94	48.35	47.45	48.29
5164	NASDAQ	NTRS	Wed, Nov 21, 2012	47.75	47.87	47.43	47.81
5163	NASDAQ	NTRS	Tue, Nov 20, 2012	47.36	48.13	47.18	47.67
5162	NASDAQ	NTRS	Mon, Nov 19, 2012	47.38	47.64	47.18	47.35
5161	NASDAQ	NTRS	Fri, Nov 16, 2012	47.61	47.61	46.10	46.85
5160	NASDAQ	NTRS	Thu, Nov 15, 2012	46.26	46.69	46.01	46.52
5159	NASDAQ	NTRS	Wed, Nov 14, 2012	46.81	47.03	45.98	46.09
5158	NASDAQ	NTRS	Tue, Nov 13, 2012	46.74	47.13	46.59	46.66
5157	NASDAQ	NTRS	Mon, Nov 12, 2012	46.71	47.24	46.55	46.98
5156	NASDAQ	NTRS	Fri, Nov 9, 2012	46.35	47.26	46.35	46.64
5155	NASDAQ	NTRS	Thu, Nov 8, 2012	46.91	47.48	46.47	46.54
5154	NASDAQ	NTRS	Wed, Nov 7, 2012	48.22	48.25	46.86	47.01
5153	NASDAQ	NTRS	Tue, Nov 6, 2012	48.85	49.33	48.70	48.76
5152	NASDAQ	NTRS	Mon, Nov 5, 2012	47.78	48.72	47.54	48.61
5151	NASDAQ	NTRS	Fri, Nov 2, 2012	48.35	48.66	47.73	47.80
5150	NASDAQ	NTRS	Thu, Nov 1, 2012	47.99	48.32	47.53	48.30
5149	NASDAQ	NTRS	Wed, Oct 31, 2012	47.29	48.02	46.77	47.80
5148	NASDAQ	NTRS	Fri, Oct 26, 2012	47.46	47.60	46.82	47.17
5147	NASDAQ	NTRS	Thu, Oct 25, 2012	47.50	47.61	47.12	47.33
5146	NASDAQ	NTRS	Wed, Oct 24, 2012	46.97	47.37	46.93	47.09
5145	NASDAQ	NTRS	Tue, Oct 23, 2012	46.49	47.05	46.13	46.93
5144	NASDAQ	NTRS	Mon, Oct 22, 2012	47.22	47.35	46.70	47.19
5143	NASDAQ	NTRS	Fri, Oct 19, 2012	48.32	48.43	47.01	47.10
5142	NASDAQ	NTRS	Thu, Oct 18, 2012	48.40	48.52	48.08	48.32
5141	NASDAQ	NTRS	Wed, Oct 17, 2012	47.79	48.34	46.68	48.21
5140	NASDAQ	NTRS	Tue, Oct 16, 2012	46.78	47.72	46.66	47.53
5139	NASDAQ	NTRS	Mon, Oct 15, 2012	46.53	46.68	46.02	46.66
5138	NASDAQ	NTRS	Fri, Oct 12, 2012	46.85	46.96	45.93	46.29
5137	NASDAQ	NTRS	Thu, Oct 11, 2012	47.24	47.39	47.02	47.05
5136	NASDAQ	NTRS	Wed, Oct 10, 2012	46.87	46.89	46.53	46.80
5135	NASDAQ	NTRS	Tue, Oct 9, 2012	47.25	47.26	46.70	46.75
5134	NASDAQ	NTRS	Mon, Oct 8, 2012	47.22	47.26	46.83	47.11
5133	NASDAQ	NTRS	Fri, Oct 5, 2012	48.05	48.22	47.09	47.35
5132	NASDAQ	NTRS	Thu, Oct 4, 2012	47.76	47.99	47.53	47.71
5131	NASDAQ	NTRS	Wed, Oct 3, 2012	47.15	47.84	46.99	47.47
5130	NASDAQ	NTRS	Tue, Oct 2, 2012	47.16	47.26	46.85	47.20
5129	NASDAQ	NTRS	Mon, Oct 1, 2012	46.86	47.31	46.63	46.89
5128	NASDAQ	NTRS	Fri, Sep 28, 2012	46.15	46.56	45.95	46.42
5127	NASDAQ	NTRS	Thu, Sep 27, 2012	46.57	46.96	46.29	46.55
5126	NASDAQ	NTRS	Wed, Sep 26, 2012	46.88	47.23	46.34	46.41
5125	NASDAQ	NTRS	Tue, Sep 25, 2012	47.74	47.99	46.93	46.96
5124	NASDAQ	NTRS	Mon, Sep 24, 2012	47.65	48.38	47.32	47.76
5123	NASDAQ	NTRS	Fri, Sep 21, 2012	48.22	48.26	47.67	47.84
5122	NASDAQ	NTRS	Thu, Sep 20, 2012	47.60	47.79	47.13	47.75
5121	NASDAQ	NTRS	Wed, Sep 19, 2012	47.81	48.49	47.69	47.83
5120	NASDAQ	NTRS	Tue, Sep 18, 2012	48.38	48.89	48.28	48.52
5119	NASDAQ	NTRS	Mon, Sep 17, 2012	49.14	49.67	48.56	48.64
5118	NASDAQ	NTRS	Fri, Sep 14, 2012	48.88	49.68	48.88	49.13
5117	NASDAQ	NTRS	Thu, Sep 13, 2012	47.88	49.13	47.64	48.88
5116	NASDAQ	NTRS	Wed, Sep 12, 2012	47.53	48.02	47.44	47.94
5115	NASDAQ	NTRS	Tue, Sep 11, 2012	47.16	47.69	47.14	47.44
5114	NASDAQ	NTRS	Mon, Sep 10, 2012	47.62	47.75	47.01	47.10
5113	NASDAQ	NTRS	Fri, Sep 7, 2012	47.94	48.00	47.48	47.99
5112	NASDAQ	NTRS	Thu, Sep 6, 2012	47.00	47.99	46.95	47.91
5111	NASDAQ	NTRS	Wed, Sep 5, 2012	46.62	46.97	46.34	46.74
5110	NASDAQ	NTRS	Tue, Sep 4, 2012	46.46	46.93	46.22	46.75
5109	NASDAQ	NTRS	Fri, Aug 31, 2012	46.34	46.67	46.11	46.44
5108	NASDAQ	NTRS	Thu, Aug 30, 2012	46.17	46.39	45.66	46.17
5107	NASDAQ	NTRS	Wed, Aug 29, 2012	46.38	46.65	46.31	46.39
5106	NASDAQ	NTRS	Tue, Aug 28, 2012	46.04	46.48	45.99	46.31
5105	NASDAQ	NTRS	Mon, Aug 27, 2012	46.54	46.54	46.17	46.27
5104	NASDAQ	NTRS	Fri, Aug 24, 2012	46.07	46.54	45.96	46.47
5103	NASDAQ	NTRS	Thu, Aug 23, 2012	46.74	46.83	46.16	46.18
5102	NASDAQ	NTRS	Wed, Aug 22, 2012	46.99	47.08	46.60	46.88
5101	NASDAQ	NTRS	Tue, Aug 21, 2012	47.15	47.72	46.85	46.95
5100	NASDAQ	NTRS	Mon, Aug 20, 2012	47.01	47.14	46.66	47.10
5099	NASDAQ	NTRS	Fri, Aug 17, 2012	47.30	47.39	47.01	47.24
5098	NASDAQ	NTRS	Thu, Aug 16, 2012	46.37	47.31	46.37	47.18
5097	NASDAQ	NTRS	Wed, Aug 15, 2012	46.17	46.62	46.15	46.49
5096	NASDAQ	NTRS	Tue, Aug 14, 2012	46.64	46.66	46.23	46.33
5095	NASDAQ	NTRS	Mon, Aug 13, 2012	46.13	46.32	46.00	46.23
5094	NASDAQ	NTRS	Fri, Aug 10, 2012	46.23	46.30	45.81	46.22
5093	NASDAQ	NTRS	Thu, Aug 9, 2012	46.04	46.41	46.01	46.17
5092	NASDAQ	NTRS	Wed, Aug 8, 2012	45.88	46.26	45.70	46.08
5091	NASDAQ	NTRS	Tue, Aug 7, 2012	45.37	46.38	45.34	46.01
5090	NASDAQ	NTRS	Mon, Aug 6, 2012	45.72	45.90	45.29	45.30
5089	NASDAQ	NTRS	Fri, Aug 3, 2012	44.87	45.52	44.52	45.48
5088	NASDAQ	NTRS	Thu, Aug 2, 2012	44.66	44.69	43.69	44.09
5087	NASDAQ	NTRS	Wed, Aug 1, 2012	45.49	45.68	44.99	45.05
5086	NASDAQ	NTRS	Tue, Jul 31, 2012	45.74	45.75	45.34	45.40
5085	NASDAQ	NTRS	Mon, Jul 30, 2012	46.09	46.13	45.57	45.71
5084	NASDAQ	NTRS	Fri, Jul 27, 2012	45.98	46.49	45.37	46.25
5083	NASDAQ	NTRS	Thu, Jul 26, 2012	45.38	45.55	44.93	45.44
5082	NASDAQ	NTRS	Wed, Jul 25, 2012	44.98	45.01	44.54	44.57
5081	NASDAQ	NTRS	Tue, Jul 24, 2012	45.11	45.15	44.35	44.82
5080	NASDAQ	NTRS	Mon, Jul 23, 2012	44.68	45.22	44.25	45.06
5079	NASDAQ	NTRS	Fri, Jul 20, 2012	45.74	45.92	45.09	45.30
5078	NASDAQ	NTRS	Thu, Jul 19, 2012	46.31	46.75	45.90	46.00
5077	NASDAQ	NTRS	Wed, Jul 18, 2012	45.99	47.25	45.66	46.24
5076	NASDAQ	NTRS	Tue, Jul 17, 2012	47.14	47.23	45.57	47.07
5075	NASDAQ	NTRS	Mon, Jul 16, 2012	46.94	47.32	46.84	47.03
5074	NASDAQ	NTRS	Fri, Jul 13, 2012	45.70	47.10	45.66	47.05
5073	NASDAQ	NTRS	Thu, Jul 12, 2012	46.19	46.31	45.73	45.82
5072	NASDAQ	NTRS	Wed, Jul 11, 2012	45.88	46.80	45.52	46.66
5071	NASDAQ	NTRS	Tue, Jul 10, 2012	46.81	46.87	45.63	45.80
5070	NASDAQ	NTRS	Mon, Jul 9, 2012	47.13	47.26	46.01	46.44
5069	NASDAQ	NTRS	Fri, Jul 6, 2012	46.44	46.58	46.19	46.49
5068	NASDAQ	NTRS	Thu, Jul 5, 2012	46.46	47.29	46.33	47.05
5067	NASDAQ	NTRS	Tue, Jul 3, 2012	46.29	46.81	46.18	46.62
5066	NASDAQ	NTRS	Mon, Jul 2, 2012	45.98	46.61	45.96	46.35
5065	NASDAQ	NTRS	Fri, Jun 29, 2012	44.82	46.04	44.62	46.02
5064	NASDAQ	NTRS	Thu, Jun 28, 2012	43.60	44.07	42.95	44.01
5063	NASDAQ	NTRS	Wed, Jun 27, 2012	43.85	44.05	43.44	43.95
5062	NASDAQ	NTRS	Tue, Jun 26, 2012	43.54	43.91	43.03	43.73
5061	NASDAQ	NTRS	Mon, Jun 25, 2012	43.39	43.62	42.85	43.46
5060	NASDAQ	NTRS	Fri, Jun 22, 2012	43.55	44.07	43.51	43.94
5059	NASDAQ	NTRS	Thu, Jun 21, 2012	44.61	44.82	43.27	43.29
5058	NASDAQ	NTRS	Wed, Jun 20, 2012	44.66	44.70	43.98	44.53
5057	NASDAQ	NTRS	Tue, Jun 19, 2012	44.23	44.83	44.06	44.64
5056	NASDAQ	NTRS	Mon, Jun 18, 2012	44.05	44.40	43.85	44.00
5055	NASDAQ	NTRS	Fri, Jun 15, 2012	43.74	44.41	43.51	44.35
5054	NASDAQ	NTRS	Thu, Jun 14, 2012	43.16	43.91	43.11	43.64
5053	NASDAQ	NTRS	Wed, Jun 13, 2012	43.38	43.69	42.88	43.03
5052	NASDAQ	NTRS	Tue, Jun 12, 2012	42.82	43.69	42.63	43.69
5051	NASDAQ	NTRS	Mon, Jun 11, 2012	43.73	43.78	42.76	42.82
5050	NASDAQ	NTRS	Fri, Jun 8, 2012	42.72	43.29	42.26	43.27
5049	NASDAQ	NTRS	Thu, Jun 7, 2012	42.94	43.26	42.59	42.76
5048	NASDAQ	NTRS	Wed, Jun 6, 2012	41.36	42.40	41.26	42.39
5047	NASDAQ	NTRS	Tue, Jun 5, 2012	41.31	41.59	41.11	41.48
5046	NASDAQ	NTRS	Mon, Jun 4, 2012	41.90	42.03	41.30	41.59
5045	NASDAQ	NTRS	Fri, Jun 1, 2012	42.33	42.54	41.69	41.72
5044	NASDAQ	NTRS	Thu, May 31, 2012	42.80	43.37	42.32	43.18
5043	NASDAQ	NTRS	Wed, May 30, 2012	43.52	43.52	42.83	42.85
5042	NASDAQ	NTRS	Tue, May 29, 2012	43.88	44.11	43.44	43.94
5041	NASDAQ	NTRS	Fri, May 25, 2012	43.59	43.83	43.27	43.49
5040	NASDAQ	NTRS	Thu, May 24, 2012	43.59	43.67	43.04	43.66
5039	NASDAQ	NTRS	Wed, May 23, 2012	43.02	43.59	42.64	43.52
5038	NASDAQ	NTRS	Tue, May 22, 2012	43.28	44.08	43.16	43.37
5037	NASDAQ	NTRS	Mon, May 21, 2012	43.18	43.54	42.81	43.31
5036	NASDAQ	NTRS	Fri, May 18, 2012	43.74	44.01	43.06	43.17
5035	NASDAQ	NTRS	Thu, May 17, 2012	43.93	44.05	43.49	43.57
5034	NASDAQ	NTRS	Wed, May 16, 2012	44.70	44.92	43.95	43.97
5033	NASDAQ	NTRS	Tue, May 15, 2012	44.21	44.65	44.00	44.37
5032	NASDAQ	NTRS	Mon, May 14, 2012	44.57	44.80	44.18	44.19
5031	NASDAQ	NTRS	Fri, May 11, 2012	44.95	45.40	44.68	45.12
5030	NASDAQ	NTRS	Thu, May 10, 2012	45.63	45.98	45.29	45.37
5029	NASDAQ	NTRS	Wed, May 9, 2012	45.62	45.73	44.74	45.16
5028	NASDAQ	NTRS	Tue, May 8, 2012	46.34	46.77	45.81	46.23
5027	NASDAQ	NTRS	Mon, May 7, 2012	46.45	47.01	46.35	46.73
5026	NASDAQ	NTRS	Fri, May 4, 2012	46.82	46.95	46.44	46.61
5025	NASDAQ	NTRS	Thu, May 3, 2012	47.08	47.54	46.97	47.04
5024	NASDAQ	NTRS	Wed, May 2, 2012	47.51	47.58	46.99	47.12
5023	NASDAQ	NTRS	Tue, May 1, 2012	47.49	48.31	47.42	47.82
5022	NASDAQ	NTRS	Mon, Apr 30, 2012	47.50	47.73	47.27	47.56
5021	NASDAQ	NTRS	Fri, Apr 27, 2012	47.36	47.77	47.17	47.58
5020	NASDAQ	NTRS	Thu, Apr 26, 2012	46.70	47.33	46.58	47.17
5019	NASDAQ	NTRS	Wed, Apr 25, 2012	46.88	47.07	46.53	46.91
5018	NASDAQ	NTRS	Tue, Apr 24, 2012	45.82	46.61	45.79	46.42
5017	NASDAQ	NTRS	Mon, Apr 23, 2012	45.82	45.97	45.44	45.81
5016	NASDAQ	NTRS	Fri, Apr 20, 2012	46.66	46.89	46.23	46.32
5015	NASDAQ	NTRS	Thu, Apr 19, 2012	46.64	47.02	46.07	46.46
5014	NASDAQ	NTRS	Wed, Apr 18, 2012	46.65	47.17	46.47	46.55
5013	NASDAQ	NTRS	Tue, Apr 17, 2012	46.13	47.31	45.83	46.87
5012	NASDAQ	NTRS	Mon, Apr 16, 2012	46.26	46.32	45.56	46.16
5011	NASDAQ	NTRS	Fri, Apr 13, 2012	46.66	46.74	45.61	45.70
5010	NASDAQ	NTRS	Thu, Apr 12, 2012	45.87	46.84	45.87	46.79
5009	NASDAQ	NTRS	Wed, Apr 11, 2012	45.92	46.35	45.78	46.02
5008	NASDAQ	NTRS	Tue, Apr 10, 2012	46.05	46.44	45.28	45.30
5007	NASDAQ	NTRS	Mon, Apr 9, 2012	46.38	46.78	45.94	46.22
5006	NASDAQ	NTRS	Thu, Apr 5, 2012	46.81	47.23	46.81	47.10
5005	NASDAQ	NTRS	Wed, Apr 4, 2012	47.33	47.58	46.82	47.04
5004	NASDAQ	NTRS	Tue, Apr 3, 2012	47.78	47.95	47.43	47.90
5003	NASDAQ	NTRS	Mon, Apr 2, 2012	47.59	48.02	47.14	47.83
5002	NASDAQ	NTRS	Fri, Mar 30, 2012	47.44	47.57	46.84	47.45
5001	NASDAQ	NTRS	Thu, Mar 29, 2012	47.21	47.24	46.58	47.10
5000	NASDAQ	NTRS	Wed, Mar 28, 2012	47.53	47.88	47.11	47.53
4999	NASDAQ	NTRS	Tue, Mar 27, 2012	48.04	48.15	47.38	47.48
4998	NASDAQ	NTRS	Mon, Mar 26, 2012	47.68	48.11	47.55	47.90
4997	NASDAQ	NTRS	Fri, Mar 23, 2012	46.84	47.35	46.82	47.26
4996	NASDAQ	NTRS	Thu, Mar 22, 2012	47.06	47.18	46.58	46.95
4995	NASDAQ	NTRS	Wed, Mar 21, 2012	47.71	47.82	47.19	47.40
4994	NASDAQ	NTRS	Tue, Mar 20, 2012	47.33	47.72	46.92	47.61
4993	NASDAQ	NTRS	Mon, Mar 19, 2012	47.20	47.80	46.58	47.62
4992	NASDAQ	NTRS	Fri, Mar 16, 2012	47.36	47.50	46.79	47.27
4991	NASDAQ	NTRS	Thu, Mar 15, 2012	46.00	47.49	45.74	47.20
4990	NASDAQ	NTRS	Wed, Mar 14, 2012	45.55	45.96	45.16	45.94
4989	NASDAQ	NTRS	Tue, Mar 13, 2012	45.08	45.67	44.75	45.57
4988	NASDAQ	NTRS	Mon, Mar 12, 2012	44.35	44.64	44.19	44.62
4987	NASDAQ	NTRS	Fri, Mar 9, 2012	44.26	44.59	43.95	44.28
4986	NASDAQ	NTRS	Thu, Mar 8, 2012	43.98	44.07	43.60	43.97
4985	NASDAQ	NTRS	Wed, Mar 7, 2012	43.39	43.72	43.35	43.64
4984	NASDAQ	NTRS	Tue, Mar 6, 2012	43.90	44.00	43.11	43.49
4983	NASDAQ	NTRS	Mon, Mar 5, 2012	44.71	44.72	43.85	44.33
4982	NASDAQ	NTRS	Fri, Mar 2, 2012	44.90	45.25	44.79	44.93
4981	NASDAQ	NTRS	Thu, Mar 1, 2012	44.53	45.07	44.47	44.96
4980	NASDAQ	NTRS	Wed, Feb 29, 2012	44.45	44.83	44.23	44.41
4979	NASDAQ	NTRS	Tue, Feb 28, 2012	44.50	44.61	44.14	44.39
4978	NASDAQ	NTRS	Mon, Feb 27, 2012	43.58	44.48	43.27	44.43
4977	NASDAQ	NTRS	Fri, Feb 24, 2012	44.09	44.14	43.73	43.86
4976	NASDAQ	NTRS	Thu, Feb 23, 2012	43.05	43.88	42.76	43.88
4975	NASDAQ	NTRS	Wed, Feb 22, 2012	43.60	43.71	42.91	43.02
4974	NASDAQ	NTRS	Tue, Feb 21, 2012	43.85	44.17	43.55	43.73
4973	NASDAQ	NTRS	Fri, Feb 17, 2012	44.05	44.22	43.54	43.88
4972	NASDAQ	NTRS	Thu, Feb 16, 2012	43.27	43.93	43.08	43.85
4971	NASDAQ	NTRS	Wed, Feb 15, 2012	43.59	43.73	42.95	43.18
4970	NASDAQ	NTRS	Tue, Feb 14, 2012	43.58	43.58	42.87	43.41
4969	NASDAQ	NTRS	Mon, Feb 13, 2012	43.93	43.99	43.39	43.65
4968	NASDAQ	NTRS	Fri, Feb 10, 2012	43.58	43.85	43.29	43.63
4967	NASDAQ	NTRS	Thu, Feb 9, 2012	44.33	44.36	43.90	44.06
4966	NASDAQ	NTRS	Wed, Feb 8, 2012	44.21	44.29	43.97	44.19
4965	NASDAQ	NTRS	Tue, Feb 7, 2012	43.98	44.30	43.47	44.17
4964	NASDAQ	NTRS	Mon, Feb 6, 2012	43.90	44.29	43.75	44.15
4963	NASDAQ	NTRS	Fri, Feb 3, 2012	43.12	44.25	43.04	44.09
4962	NASDAQ	NTRS	Thu, Feb 2, 2012	42.23	42.58	41.97	42.40
4961	NASDAQ	NTRS	Wed, Feb 1, 2012	41.53	42.54	41.44	42.15
4960	NASDAQ	NTRS	Tue, Jan 31, 2012	41.42	41.62	40.90	41.17
4959	NASDAQ	NTRS	Mon, Jan 30, 2012	41.30	41.60	40.99	41.36
4958	NASDAQ	NTRS	Fri, Jan 27, 2012	40.73	41.83	40.64	41.67
4957	NASDAQ	NTRS	Thu, Jan 26, 2012	42.19	42.67	41.00	41.08
4956	NASDAQ	NTRS	Wed, Jan 25, 2012	42.63	43.47	42.00	42.26
4955	NASDAQ	NTRS	Tue, Jan 24, 2012	43.00	43.17	42.61	42.79
4954	NASDAQ	NTRS	Mon, Jan 23, 2012	42.76	43.34	42.55	43.17
4953	NASDAQ	NTRS	Fri, Jan 20, 2012	42.18	43.10	41.98	43.07
4952	NASDAQ	NTRS	Thu, Jan 19, 2012	41.29	42.32	41.08	42.12
4951	NASDAQ	NTRS	Wed, Jan 18, 2012	41.50	41.86	40.78	41.22
4950	NASDAQ	NTRS	Tue, Jan 17, 2012	42.61	42.72	41.83	41.93
4949	NASDAQ	NTRS	Fri, Jan 13, 2012	41.84	42.17	41.40	42.17
4948	NASDAQ	NTRS	Thu, Jan 12, 2012	42.29	42.58	41.91	42.52
4947	NASDAQ	NTRS	Wed, Jan 11, 2012	41.81	42.30	41.79	42.26
4946	NASDAQ	NTRS	Tue, Jan 10, 2012	41.97	42.20	41.78	42.00
4945	NASDAQ	NTRS	Mon, Jan 9, 2012	41.18	41.43	40.96	41.41
4944	NASDAQ	NTRS	Fri, Jan 6, 2012	41.05	41.10	40.43	41.01
4943	NASDAQ	NTRS	Thu, Jan 5, 2012	40.35	41.13	39.86	40.96
4942	NASDAQ	NTRS	Wed, Jan 4, 2012	40.51	40.77	40.08	40.61
4941	NASDAQ	NTRS	Tue, Jan 3, 2012	40.72	41.20	40.60	40.66
4940	NASDAQ	NTRS	Fri, Dec 30, 2011	40.03	40.03	39.51	39.66
4939	NASDAQ	NTRS	Thu, Dec 29, 2011	39.57	40.11	39.53	39.94
4938	NASDAQ	NTRS	Wed, Dec 28, 2011	40.13	40.53	39.40	39.46
4937	NASDAQ	NTRS	Tue, Dec 27, 2011	40.43	40.97	40.24	40.26
4936	NASDAQ	NTRS	Fri, Dec 23, 2011	40.82	40.82	40.33	40.69
4935	NASDAQ	NTRS	Thu, Dec 22, 2011	39.85	40.72	39.77	40.53
4934	NASDAQ	NTRS	Wed, Dec 21, 2011	39.50	39.70	39.07	39.62
4933	NASDAQ	NTRS	Tue, Dec 20, 2011	39.01	39.65	38.76	39.44
4932	NASDAQ	NTRS	Mon, Dec 19, 2011	39.00	39.23	38.15	38.29
4931	NASDAQ	NTRS	Fri, Dec 16, 2011	39.50	39.93	38.78	38.98
4930	NASDAQ	NTRS	Thu, Dec 15, 2011	39.77	39.86	39.20	39.24
4929	NASDAQ	NTRS	Wed, Dec 14, 2011	38.97	39.59	38.76	39.25
4928	NASDAQ	NTRS	Tue, Dec 13, 2011	39.22	39.71	38.64	39.16
4927	NASDAQ	NTRS	Mon, Dec 12, 2011	39.38	39.52	38.98	39.25
4926	NASDAQ	NTRS	Fri, Dec 9, 2011	39.30	39.91	39.20	39.74
4925	NASDAQ	NTRS	Thu, Dec 8, 2011	40.16	40.23	38.89	38.97
4924	NASDAQ	NTRS	Wed, Dec 7, 2011	39.42	40.68	39.21	40.52
4923	NASDAQ	NTRS	Tue, Dec 6, 2011	39.37	40.20	38.80	39.91
4922	NASDAQ	NTRS	Mon, Dec 5, 2011	38.86	39.49	38.59	39.39
4921	NASDAQ	NTRS	Fri, Dec 2, 2011	37.80	38.56	37.70	38.27
4920	NASDAQ	NTRS	Thu, Dec 1, 2011	37.37	37.62	37.01	37.33
4919	NASDAQ	NTRS	Wed, Nov 30, 2011	36.61	37.69	36.22	37.63
4918	NASDAQ	NTRS	Tue, Nov 29, 2011	35.62	35.78	35.23	35.39
4917	NASDAQ	NTRS	Mon, Nov 28, 2011	36.07	36.41	35.14	35.58
4916	NASDAQ	NTRS	Fri, Nov 25, 2011	34.89	35.69	34.87	35.08
4915	NASDAQ	NTRS	Wed, Nov 23, 2011	35.71	35.79	35.01	35.10
4914	NASDAQ	NTRS	Tue, Nov 22, 2011	36.58	36.70	36.00	36.00
4913	NASDAQ	NTRS	Mon, Nov 21, 2011	36.36	36.83	36.24	36.65
4912	NASDAQ	NTRS	Fri, Nov 18, 2011	37.37	37.49	36.73	36.94
4911	NASDAQ	NTRS	Thu, Nov 17, 2011	37.86	38.02	36.88	37.09
4910	NASDAQ	NTRS	Wed, Nov 16, 2011	38.63	38.77	37.76	37.87
4909	NASDAQ	NTRS	Tue, Nov 15, 2011	38.78	39.30	38.37	39.09
4908	NASDAQ	NTRS	Mon, Nov 14, 2011	39.89	40.00	38.44	38.82
4907	NASDAQ	NTRS	Fri, Nov 11, 2011	39.50	40.16	39.40	40.02
4906	NASDAQ	NTRS	Thu, Nov 10, 2011	39.11	39.25	38.45	38.82
4905	NASDAQ	NTRS	Wed, Nov 9, 2011	39.71	39.72	38.43	38.52
4904	NASDAQ	NTRS	Tue, Nov 8, 2011	40.28	40.89	39.92	40.80
4903	NASDAQ	NTRS	Mon, Nov 7, 2011	39.71	40.11	39.27	40.02
4902	NASDAQ	NTRS	Fri, Nov 4, 2011	40.14	40.17	39.13	39.67
4901	NASDAQ	NTRS	Thu, Nov 3, 2011	40.21	40.66	39.07	40.58
4900	NASDAQ	NTRS	Wed, Nov 2, 2011	39.38	40.04	39.13	39.71
4899	NASDAQ	NTRS	Tue, Nov 1, 2011	39.18	39.64	38.65	38.70
4898	NASDAQ	NTRS	Mon, Oct 31, 2011	41.39	41.50	40.47	40.47
4897	NASDAQ	NTRS	Fri, Oct 28, 2011	42.28	42.28	41.62	42.02
4896	NASDAQ	NTRS	Thu, Oct 27, 2011	41.49	42.70	41.23	42.42
4895	NASDAQ	NTRS	Wed, Oct 26, 2011	39.91	40.25	39.16	39.85
4894	NASDAQ	NTRS	Tue, Oct 25, 2011	40.27	40.27	39.32	39.38
4893	NASDAQ	NTRS	Mon, Oct 24, 2011	39.91	41.00	39.87	40.61
4892	NASDAQ	NTRS	Fri, Oct 21, 2011	39.11	39.99	38.99	39.99
4891	NASDAQ	NTRS	Thu, Oct 20, 2011	37.91	38.83	37.44	38.61
4890	NASDAQ	NTRS	Wed, Oct 19, 2011	39.06	39.71	37.79	37.93
4889	NASDAQ	NTRS	Tue, Oct 18, 2011	37.68	39.06	37.44	38.78
4888	NASDAQ	NTRS	Mon, Oct 17, 2011	36.83	37.44	36.66	37.15
4887	NASDAQ	NTRS	Fri, Oct 14, 2011	37.36	37.45	36.39	36.93
4886	NASDAQ	NTRS	Thu, Oct 13, 2011	37.72	37.82	36.46	36.85
4885	NASDAQ	NTRS	Wed, Oct 12, 2011	37.60	38.60	37.37	38.03
4884	NASDAQ	NTRS	Tue, Oct 11, 2011	37.12	37.53	36.54	37.31
4883	NASDAQ	NTRS	Mon, Oct 10, 2011	36.58	37.46	36.39	37.44
4882	NASDAQ	NTRS	Fri, Oct 7, 2011	37.06	37.32	35.54	35.67
4881	NASDAQ	NTRS	Thu, Oct 6, 2011	36.31	36.80	35.58	36.71
4880	NASDAQ	NTRS	Wed, Oct 5, 2011	35.63	36.56	35.36	36.37
4879	NASDAQ	NTRS	Tue, Oct 4, 2011	33.44	36.05	33.20	36.02
4878	NASDAQ	NTRS	Mon, Oct 3, 2011	34.54	35.17	33.86	34.01
4877	NASDAQ	NTRS	Fri, Sep 30, 2011	35.38	35.73	34.98	34.98
4876	NASDAQ	NTRS	Thu, Sep 29, 2011	35.57	36.02	35.02	36.01
4875	NASDAQ	NTRS	Wed, Sep 28, 2011	35.67	35.87	34.78	34.79
4874	NASDAQ	NTRS	Tue, Sep 27, 2011	35.92	36.69	35.33	35.60
4873	NASDAQ	NTRS	Mon, Sep 26, 2011	34.63	35.11	34.01	35.07
4872	NASDAQ	NTRS	Fri, Sep 23, 2011	33.97	34.95	33.63	34.28
4871	NASDAQ	NTRS	Thu, Sep 22, 2011	33.95	34.31	33.51	34.03
4870	NASDAQ	NTRS	Wed, Sep 21, 2011	35.80	35.97	34.83	34.83
4869	NASDAQ	NTRS	Tue, Sep 20, 2011	35.80	36.11	35.63	35.64
4868	NASDAQ	NTRS	Mon, Sep 19, 2011	36.44	36.52	35.35	35.67
4867	NASDAQ	NTRS	Fri, Sep 16, 2011	37.25	37.52	36.54	37.00
4866	NASDAQ	NTRS	Thu, Sep 15, 2011	36.95	37.34	36.50	37.19
4865	NASDAQ	NTRS	Wed, Sep 14, 2011	36.04	37.01	35.31	36.56
4864	NASDAQ	NTRS	Tue, Sep 13, 2011	36.06	36.48	35.47	35.75
4863	NASDAQ	NTRS	Mon, Sep 12, 2011	35.03	35.97	34.68	35.92
4862	NASDAQ	NTRS	Fri, Sep 9, 2011	36.01	36.52	35.27	35.51
4861	NASDAQ	NTRS	Thu, Sep 8, 2011	37.01	37.29	36.34	36.43
4860	NASDAQ	NTRS	Wed, Sep 7, 2011	36.27	37.42	36.15	37.41
4859	NASDAQ	NTRS	Tue, Sep 6, 2011	35.27	36.08	35.12	36.01
4858	NASDAQ	NTRS	Fri, Sep 2, 2011	37.21	37.33	36.47	36.53
4857	NASDAQ	NTRS	Thu, Sep 1, 2011	38.57	38.86	38.00	38.02
4856	NASDAQ	NTRS	Wed, Aug 31, 2011	38.77	39.01	38.10	38.42
4855	NASDAQ	NTRS	Tue, Aug 30, 2011	38.47	38.82	37.97	38.57
4854	NASDAQ	NTRS	Mon, Aug 29, 2011	37.73	38.83	37.64	38.82
4853	NASDAQ	NTRS	Fri, Aug 26, 2011	36.89	37.67	36.19	37.23
4852	NASDAQ	NTRS	Thu, Aug 25, 2011	38.05	38.66	36.64	37.18
4851	NASDAQ	NTRS	Wed, Aug 24, 2011	35.99	37.50	35.87	37.47
4850	NASDAQ	NTRS	Tue, Aug 23, 2011	35.16	36.52	34.87	36.21
4849	NASDAQ	NTRS	Mon, Aug 22, 2011	35.50	35.66	34.98	35.10
4848	NASDAQ	NTRS	Fri, Aug 19, 2011	34.93	35.94	34.70	34.78
4847	NASDAQ	NTRS	Thu, Aug 18, 2011	36.19	36.24	35.10	35.35
4846	NASDAQ	NTRS	Wed, Aug 17, 2011	37.50	37.63	36.97	37.25
4845	NASDAQ	NTRS	Tue, Aug 16, 2011	37.24	37.72	36.83	37.22
4844	NASDAQ	NTRS	Mon, Aug 15, 2011	37.02	37.64	37.02	37.63
4843	NASDAQ	NTRS	Fri, Aug 12, 2011	37.54	38.11	36.50	36.71
4842	NASDAQ	NTRS	Thu, Aug 11, 2011	35.84	37.49	35.71	37.16
4841	NASDAQ	NTRS	Wed, Aug 10, 2011	38.14	38.14	35.95	36.13
4840	NASDAQ	NTRS	Tue, Aug 9, 2011	38.74	39.10	37.00	39.04
4839	NASDAQ	NTRS	Mon, Aug 8, 2011	40.68	41.22	37.52	37.65
4838	NASDAQ	NTRS	Fri, Aug 5, 2011	41.64	41.84	40.44	41.30
4837	NASDAQ	NTRS	Thu, Aug 4, 2011	42.94	43.02	41.02	41.08
4836	NASDAQ	NTRS	Wed, Aug 3, 2011	43.04	43.49	42.54	43.35
4835	NASDAQ	NTRS	Tue, Aug 2, 2011	44.36	44.51	43.00	43.04
4834	NASDAQ	NTRS	Mon, Aug 1, 2011	45.32	45.74	44.42	44.78
4833	NASDAQ	NTRS	Fri, Jul 29, 2011	44.28	45.13	44.08	44.91
4832	NASDAQ	NTRS	Thu, Jul 28, 2011	44.98	45.50	44.63	44.64
4831	NASDAQ	NTRS	Wed, Jul 27, 2011	45.39	45.47	44.81	44.86
4830	NASDAQ	NTRS	Tue, Jul 26, 2011	45.66	45.86	45.32	45.60
4829	NASDAQ	NTRS	Mon, Jul 25, 2011	45.64	45.80	45.39	45.57
4828	NASDAQ	NTRS	Fri, Jul 22, 2011	45.96	46.00	45.27	45.92
4827	NASDAQ	NTRS	Thu, Jul 21, 2011	44.29	45.87	44.01	45.85
4826	NASDAQ	NTRS	Wed, Jul 20, 2011	43.90	45.61	43.70	44.19
4825	NASDAQ	NTRS	Tue, Jul 19, 2011	43.55	43.84	42.98	43.64
4824	NASDAQ	NTRS	Mon, Jul 18, 2011	44.09	44.16	43.21	43.39
4823	NASDAQ	NTRS	Fri, Jul 15, 2011	44.59	44.75	43.83	44.29
4822	NASDAQ	NTRS	Thu, Jul 14, 2011	45.44	45.59	44.31	44.44
4821	NASDAQ	NTRS	Wed, Jul 13, 2011	45.43	46.00	45.32	45.34
4820	NASDAQ	NTRS	Tue, Jul 12, 2011	44.78	45.83	44.77	45.31
4819	NASDAQ	NTRS	Mon, Jul 11, 2011	45.40	45.49	44.65	44.98
4818	NASDAQ	NTRS	Fri, Jul 8, 2011	46.05	46.21	45.69	45.87
4817	NASDAQ	NTRS	Thu, Jul 7, 2011	46.31	46.98	46.25	46.60
4816	NASDAQ	NTRS	Wed, Jul 6, 2011	45.65	46.16	45.44	46.00
4815	NASDAQ	NTRS	Tue, Jul 5, 2011	46.41	46.42	45.69	45.77
4814	NASDAQ	NTRS	Fri, Jul 1, 2011	46.00	46.64	45.85	46.50
4813	NASDAQ	NTRS	Thu, Jun 30, 2011	46.34	46.34	45.62	45.96
4812	NASDAQ	NTRS	Wed, Jun 29, 2011	45.46	46.30	45.34	46.14
4811	NASDAQ	NTRS	Tue, Jun 28, 2011	45.41	45.53	44.96	45.26
4810	NASDAQ	NTRS	Mon, Jun 27, 2011	45.06	45.66	44.97	45.28
4809	NASDAQ	NTRS	Fri, Jun 24, 2011	45.49	45.72	44.58	44.98
4808	NASDAQ	NTRS	Thu, Jun 23, 2011	45.72	45.83	45.20	45.51
4807	NASDAQ	NTRS	Wed, Jun 22, 2011	46.53	46.77	46.20	46.24
4806	NASDAQ	NTRS	Tue, Jun 21, 2011	46.74	46.95	46.54	46.83
4805	NASDAQ	NTRS	Mon, Jun 20, 2011	46.68	46.77	46.49	46.56
4804	NASDAQ	NTRS	Fri, Jun 17, 2011	46.86	46.96	46.35	46.79
4803	NASDAQ	NTRS	Thu, Jun 16, 2011	46.40	46.90	46.20	46.35
4802	NASDAQ	NTRS	Wed, Jun 15, 2011	47.10	47.14	46.21	46.36
4801	NASDAQ	NTRS	Tue, Jun 14, 2011	47.69	48.00	47.37	47.44
4800	NASDAQ	NTRS	Mon, Jun 13, 2011	46.87	47.43	46.67	47.30
4799	NASDAQ	NTRS	Fri, Jun 10, 2011	47.06	47.20	46.27	46.77
4798	NASDAQ	NTRS	Thu, Jun 9, 2011	46.58	47.50	46.35	47.35
4797	NASDAQ	NTRS	Wed, Jun 8, 2011	46.50	46.90	46.28	46.41
4796	NASDAQ	NTRS	Tue, Jun 7, 2011	47.18	47.37	46.77	46.78
4795	NASDAQ	NTRS	Mon, Jun 6, 2011	47.20	47.37	46.84	47.07
4794	NASDAQ	NTRS	Fri, Jun 3, 2011	46.95	47.73	46.93	47.23
4793	NASDAQ	NTRS	Thu, Jun 2, 2011	47.50	47.94	47.29	47.64
4792	NASDAQ	NTRS	Wed, Jun 1, 2011	48.51	48.53	47.47	47.52
4791	NASDAQ	NTRS	Tue, May 31, 2011	48.85	49.06	48.43	48.79
4790	NASDAQ	NTRS	Fri, May 27, 2011	48.55	48.69	48.28	48.45
4789	NASDAQ	NTRS	Thu, May 26, 2011	48.50	48.87	48.06	48.52
4788	NASDAQ	NTRS	Wed, May 25, 2011	48.30	48.74	47.90	48.64
4787	NASDAQ	NTRS	Tue, May 24, 2011	48.58	48.78	47.82	48.61
4786	NASDAQ	NTRS	Mon, May 23, 2011	48.40	48.73	48.31	48.53
4785	NASDAQ	NTRS	Fri, May 20, 2011	49.30	49.52	48.89	48.93
4784	NASDAQ	NTRS	Thu, May 19, 2011	49.69	49.75	49.29	49.44
4783	NASDAQ	NTRS	Wed, May 18, 2011	49.07	49.53	48.86	49.49
4782	NASDAQ	NTRS	Tue, May 17, 2011	48.38	49.14	48.17	49.04
4781	NASDAQ	NTRS	Mon, May 16, 2011	48.14	48.82	48.05	48.63
4780	NASDAQ	NTRS	Fri, May 13, 2011	48.99	48.99	48.00	48.24
4779	NASDAQ	NTRS	Thu, May 12, 2011	48.31	48.84	48.02	48.82
4778	NASDAQ	NTRS	Wed, May 11, 2011	49.21	49.32	48.40	48.43
4777	NASDAQ	NTRS	Tue, May 10, 2011	48.49	49.35	48.42	49.28
4776	NASDAQ	NTRS	Mon, May 9, 2011	48.37	48.55	48.08	48.51
4775	NASDAQ	NTRS	Fri, May 6, 2011	49.01	49.19	48.31	48.43
4774	NASDAQ	NTRS	Thu, May 5, 2011	48.93	49.20	48.57	48.63
4773	NASDAQ	NTRS	Wed, May 4, 2011	49.43	49.51	48.76	49.16
4772	NASDAQ	NTRS	Tue, May 3, 2011	49.05	49.49	48.86	49.37
4771	NASDAQ	NTRS	Mon, May 2, 2011	50.17	50.20	49.11	49.16
4770	NASDAQ	NTRS	Fri, Apr 29, 2011	49.75	50.05	49.47	49.99
4769	NASDAQ	NTRS	Thu, Apr 28, 2011	49.71	49.92	49.42	49.92
4768	NASDAQ	NTRS	Wed, Apr 27, 2011	49.75	49.87	49.50	49.87
4767	NASDAQ	NTRS	Tue, Apr 26, 2011	49.18	49.70	48.96	49.65
4766	NASDAQ	NTRS	Mon, Apr 25, 2011	49.08	49.42	48.71	48.98
4765	NASDAQ	NTRS	Thu, Apr 21, 2011	49.20	49.63	49.00	49.38
4764	NASDAQ	NTRS	Wed, Apr 20, 2011	49.22	49.59	48.66	49.03
4763	NASDAQ	NTRS	Tue, Apr 19, 2011	50.61	51.28	48.64	48.67
4762	NASDAQ	NTRS	Mon, Apr 18, 2011	51.44	51.50	50.85	51.40
4761	NASDAQ	NTRS	Fri, Apr 15, 2011	51.86	52.04	51.48	51.78
4760	NASDAQ	NTRS	Thu, Apr 14, 2011	51.29	51.78	51.07	51.63
4759	NASDAQ	NTRS	Wed, Apr 13, 2011	52.32	52.45	51.52	51.63
4758	NASDAQ	NTRS	Tue, Apr 12, 2011	52.03	52.18	51.71	51.96
4757	NASDAQ	NTRS	Mon, Apr 11, 2011	52.25	52.57	52.15	52.36
4756	NASDAQ	NTRS	Fri, Apr 8, 2011	52.50	52.50	52.04	52.12
4755	NASDAQ	NTRS	Thu, Apr 7, 2011	52.20	52.33	51.73	52.24
4754	NASDAQ	NTRS	Wed, Apr 6, 2011	51.89	52.35	51.77	52.34
4753	NASDAQ	NTRS	Tue, Apr 5, 2011	51.54	51.89	51.54	51.70
4752	NASDAQ	NTRS	Mon, Apr 4, 2011	51.87	51.98	51.61	51.81
4751	NASDAQ	NTRS	Fri, Apr 1, 2011	51.29	51.78	50.82	51.69
4750	NASDAQ	NTRS	Thu, Mar 31, 2011	50.88	51.11	50.51	50.75
4749	NASDAQ	NTRS	Wed, Mar 30, 2011	50.77	51.42	50.75	51.12
4748	NASDAQ	NTRS	Tue, Mar 29, 2011	50.36	50.63	50.15	50.55
4747	NASDAQ	NTRS	Mon, Mar 28, 2011	50.33	50.99	50.14	50.41
4746	NASDAQ	NTRS	Fri, Mar 25, 2011	51.09	51.12	50.55	50.68
4745	NASDAQ	NTRS	Thu, Mar 24, 2011	50.78	51.11	50.40	51.02
4744	NASDAQ	NTRS	Wed, Mar 23, 2011	50.19	50.52	49.81	50.35
4743	NASDAQ	NTRS	Tue, Mar 22, 2011	50.50	50.80	50.33	50.44
4742	NASDAQ	NTRS	Mon, Mar 21, 2011	50.50	50.84	50.29	50.43
4741	NASDAQ	NTRS	Fri, Mar 18, 2011	50.37	50.46	49.77	49.94
4740	NASDAQ	NTRS	Thu, Mar 17, 2011	49.92	49.96	49.39	49.81
4739	NASDAQ	NTRS	Wed, Mar 16, 2011	49.77	49.89	48.93	49.24
4738	NASDAQ	NTRS	Tue, Mar 15, 2011	49.32	50.11	49.15	49.78
4737	NASDAQ	NTRS	Mon, Mar 14, 2011	50.47	50.78	50.18	50.55
4736	NASDAQ	NTRS	Fri, Mar 11, 2011	50.78	51.28	50.78	50.95
4735	NASDAQ	NTRS	Thu, Mar 10, 2011	51.41	51.53	50.68	50.94
4734	NASDAQ	NTRS	Wed, Mar 9, 2011	51.89	52.06	51.36	52.06
4733	NASDAQ	NTRS	Tue, Mar 8, 2011	50.93	52.10	50.80	51.93
4732	NASDAQ	NTRS	Mon, Mar 7, 2011	51.57	51.83	50.89	50.94
4731	NASDAQ	NTRS	Fri, Mar 4, 2011	51.70	51.84	50.86	51.44
4730	NASDAQ	NTRS	Thu, Mar 3, 2011	51.52	52.17	51.44	51.83
4729	NASDAQ	NTRS	Wed, Mar 2, 2011	51.03	51.52	50.74	51.07
4728	NASDAQ	NTRS	Tue, Mar 1, 2011	51.67	51.79	51.06	51.08
4727	NASDAQ	NTRS	Mon, Feb 28, 2011	52.47	52.57	51.51	51.57
4726	NASDAQ	NTRS	Fri, Feb 25, 2011	52.33	52.57	52.07	52.21
4725	NASDAQ	NTRS	Thu, Feb 24, 2011	52.28	52.59	51.73	52.14
4724	NASDAQ	NTRS	Wed, Feb 23, 2011	53.05	53.20	52.11	52.40
4723	NASDAQ	NTRS	Tue, Feb 22, 2011	53.84	54.00	52.87	52.95
4722	NASDAQ	NTRS	Fri, Feb 18, 2011	54.06	54.90	53.74	54.55
4721	NASDAQ	NTRS	Thu, Feb 17, 2011	53.17	54.14	53.16	54.04
4720	NASDAQ	NTRS	Wed, Feb 16, 2011	52.97	54.08	52.81	54.00
4719	NASDAQ	NTRS	Tue, Feb 15, 2011	52.41	52.99	52.27	52.83
4718	NASDAQ	NTRS	Mon, Feb 14, 2011	52.90	52.95	52.51	52.64
4717	NASDAQ	NTRS	Fri, Feb 11, 2011	51.46	52.90	51.43	52.86
4716	NASDAQ	NTRS	Thu, Feb 10, 2011	51.92	52.44	51.82	52.02
4715	NASDAQ	NTRS	Wed, Feb 9, 2011	52.22	52.43	51.84	52.11
4714	NASDAQ	NTRS	Tue, Feb 8, 2011	52.25	52.87	51.99	52.49
4713	NASDAQ	NTRS	Mon, Feb 7, 2011	51.92	52.44	51.88	52.12
4712	NASDAQ	NTRS	Fri, Feb 4, 2011	52.04	52.19	51.79	51.84
4711	NASDAQ	NTRS	Thu, Feb 3, 2011	51.96	52.32	51.77	52.02
4710	NASDAQ	NTRS	Wed, Feb 2, 2011	52.25	52.47	51.75	51.88
4709	NASDAQ	NTRS	Tue, Feb 1, 2011	52.38	52.80	52.20	52.30
4708	NASDAQ	NTRS	Mon, Jan 31, 2011	51.95	52.31	51.61	51.98
4707	NASDAQ	NTRS	Fri, Jan 28, 2011	52.10	53.04	51.42	51.69
4706	NASDAQ	NTRS	Thu, Jan 27, 2011	52.51	53.28	52.19	52.51
4705	NASDAQ	NTRS	Wed, Jan 26, 2011	52.66	52.85	52.36	52.55
4704	NASDAQ	NTRS	Tue, Jan 25, 2011	52.47	52.84	52.01	52.59
4703	NASDAQ	NTRS	Mon, Jan 24, 2011	52.93	53.20	52.27	52.56
4702	NASDAQ	NTRS	Fri, Jan 21, 2011	53.27	53.33	52.68	52.91
4701	NASDAQ	NTRS	Thu, Jan 20, 2011	52.45	53.16	52.40	52.91
4700	NASDAQ	NTRS	Wed, Jan 19, 2011	53.50	54.40	52.48	52.49
4699	NASDAQ	NTRS	Tue, Jan 18, 2011	55.58	56.10	55.46	55.64
4698	NASDAQ	NTRS	Fri, Jan 14, 2011	55.39	56.14	55.36	55.88
4697	NASDAQ	NTRS	Thu, Jan 13, 2011	55.99	56.14	55.49	55.50
4696	NASDAQ	NTRS	Wed, Jan 12, 2011	55.13	56.18	55.13	55.90
4695	NASDAQ	NTRS	Tue, Jan 11, 2011	54.84	55.28	54.80	54.85
4694	NASDAQ	NTRS	Mon, Jan 10, 2011	55.06	55.41	54.68	54.71
4693	NASDAQ	NTRS	Fri, Jan 7, 2011	56.44	56.52	55.02	55.26
4692	NASDAQ	NTRS	Thu, Jan 6, 2011	56.44	56.65	56.04	56.35
4691	NASDAQ	NTRS	Wed, Jan 5, 2011	55.89	56.86	55.49	56.55
4690	NASDAQ	NTRS	Tue, Jan 4, 2011	55.90	56.19	55.60	56.00
4689	NASDAQ	NTRS	Mon, Jan 3, 2011	55.81	56.46	55.80	55.93
4688	NASDAQ	NTRS	Fri, Dec 31, 2010	55.35	55.73	55.32	55.41
4687	NASDAQ	NTRS	Thu, Dec 30, 2010	55.52	55.72	55.27	55.50
4686	NASDAQ	NTRS	Wed, Dec 29, 2010	55.64	56.05	55.50	55.51
4685	NASDAQ	NTRS	Tue, Dec 28, 2010	55.63	55.75	55.29	55.70
4684	NASDAQ	NTRS	Mon, Dec 27, 2010	55.00	55.65	55.00	55.58
4683	NASDAQ	NTRS	Thu, Dec 23, 2010	55.54	55.82	55.14	55.30
4682	NASDAQ	NTRS	Wed, Dec 22, 2010	54.95	55.97	54.91	55.73
4681	NASDAQ	NTRS	Tue, Dec 21, 2010	54.58	54.92	54.10	54.90
4680	NASDAQ	NTRS	Mon, Dec 20, 2010	54.74	54.81	53.99	54.25
4679	NASDAQ	NTRS	Fri, Dec 17, 2010	54.67	54.70	54.03	54.26
4678	NASDAQ	NTRS	Thu, Dec 16, 2010	54.19	54.82	54.14	54.70
4677	NASDAQ	NTRS	Wed, Dec 15, 2010	54.43	55.09	54.15	54.15
4676	NASDAQ	NTRS	Tue, Dec 14, 2010	54.60	55.05	54.29	54.50
4675	NASDAQ	NTRS	Mon, Dec 13, 2010	54.22	54.63	53.90	54.46
4674	NASDAQ	NTRS	Fri, Dec 10, 2010	53.75	54.14	53.31	54.10
4673	NASDAQ	NTRS	Thu, Dec 9, 2010	52.76	53.72	52.61	53.60
4672	NASDAQ	NTRS	Wed, Dec 8, 2010	52.31	52.68	52.17	52.55
4671	NASDAQ	NTRS	Tue, Dec 7, 2010	53.27	53.40	52.12	52.51
4670	NASDAQ	NTRS	Mon, Dec 6, 2010	52.62	52.90	52.51	52.64
4669	NASDAQ	NTRS	Fri, Dec 3, 2010	52.74	52.91	51.96	52.82
4668	NASDAQ	NTRS	Thu, Dec 2, 2010	51.55	53.12	51.55	52.99
4667	NASDAQ	NTRS	Wed, Dec 1, 2010	51.02	51.60	50.68	51.52
4666	NASDAQ	NTRS	Tue, Nov 30, 2010	50.10	50.76	50.10	50.30
4665	NASDAQ	NTRS	Mon, Nov 29, 2010	50.38	51.03	50.04	50.59
4664	NASDAQ	NTRS	Fri, Nov 26, 2010	50.71	51.24	50.63	50.73
4663	NASDAQ	NTRS	Wed, Nov 24, 2010	50.56	51.21	50.41	51.17
4662	NASDAQ	NTRS	Tue, Nov 23, 2010	50.28	50.51	49.90	50.34
4661	NASDAQ	NTRS	Mon, Nov 22, 2010	51.00	51.08	50.51	50.86
4660	NASDAQ	NTRS	Fri, Nov 19, 2010	50.80	51.21	50.36	51.17
4659	NASDAQ	NTRS	Thu, Nov 18, 2010	50.82	51.43	50.73	51.05
4658	NASDAQ	NTRS	Wed, Nov 17, 2010	50.54	50.62	50.10	50.43
4657	NASDAQ	NTRS	Tue, Nov 16, 2010	50.82	51.38	50.43	50.59
4656	NASDAQ	NTRS	Mon, Nov 15, 2010	50.76	51.93	50.76	51.30
4655	NASDAQ	NTRS	Fri, Nov 12, 2010	50.76	51.37	50.50	50.60
4654	NASDAQ	NTRS	Thu, Nov 11, 2010	50.92	51.38	50.52	51.20
4653	NASDAQ	NTRS	Wed, Nov 10, 2010	50.41	51.49	50.18	51.44
4652	NASDAQ	NTRS	Tue, Nov 9, 2010	51.50	51.50	50.41	50.53
4651	NASDAQ	NTRS	Mon, Nov 8, 2010	51.82	51.90	50.94	51.30
4650	NASDAQ	NTRS	Fri, Nov 5, 2010	50.69	52.60	50.69	51.88
4649	NASDAQ	NTRS	Thu, Nov 4, 2010	51.00	51.64	50.68	51.63
4648	NASDAQ	NTRS	Wed, Nov 3, 2010	50.66	50.81	49.70	50.42
4647	NASDAQ	NTRS	Tue, Nov 2, 2010	49.79	50.86	49.60	50.61
4646	NASDAQ	NTRS	Mon, Nov 1, 2010	49.88	49.93	48.86	49.41
4645	NASDAQ	NTRS	Fri, Oct 29, 2010	49.68	49.92	49.35	49.63
4644	NASDAQ	NTRS	Thu, Oct 28, 2010	50.25	50.50	49.17	50.02
4643	NASDAQ	NTRS	Wed, Oct 27, 2010	50.15	50.56	49.13	50.31
4642	NASDAQ	NTRS	Tue, Oct 26, 2010	50.00	50.69	49.50	50.57
4641	NASDAQ	NTRS	Mon, Oct 25, 2010	48.05	48.37	47.88	48.02
4640	NASDAQ	NTRS	Fri, Oct 22, 2010	47.44	48.10	47.21	47.81
4639	NASDAQ	NTRS	Thu, Oct 21, 2010	47.90	48.55	47.02	47.41
4638	NASDAQ	NTRS	Wed, Oct 20, 2010	49.48	49.48	48.73	48.92
4637	NASDAQ	NTRS	Tue, Oct 19, 2010	49.46	50.05	49.12	49.29
4636	NASDAQ	NTRS	Mon, Oct 18, 2010	48.83	50.17	48.64	50.15
4635	NASDAQ	NTRS	Fri, Oct 15, 2010	49.60	49.60	48.44	48.74
4634	NASDAQ	NTRS	Thu, Oct 14, 2010	49.20	49.56	48.69	49.30
4633	NASDAQ	NTRS	Wed, Oct 13, 2010	49.42	49.66	48.73	49.48
4632	NASDAQ	NTRS	Tue, Oct 12, 2010	48.93	49.35	48.50	49.26
4631	NASDAQ	NTRS	Mon, Oct 11, 2010	48.35	49.11	48.11	48.95
4630	NASDAQ	NTRS	Fri, Oct 8, 2010	48.23	48.48	47.91	48.35
4629	NASDAQ	NTRS	Thu, Oct 7, 2010	48.91	49.00	47.89	48.22
4628	NASDAQ	NTRS	Wed, Oct 6, 2010	48.60	48.91	48.39	48.89
4627	NASDAQ	NTRS	Tue, Oct 5, 2010	48.20	48.88	47.79	48.60
4626	NASDAQ	NTRS	Mon, Oct 4, 2010	48.47	48.51	47.44	47.67
4625	NASDAQ	NTRS	Fri, Oct 1, 2010	48.70	49.00	47.97	48.72
4624	NASDAQ	NTRS	Thu, Sep 30, 2010	48.31	49.20	48.00	48.24
4623	NASDAQ	NTRS	Wed, Sep 29, 2010	47.84	48.42	47.52	47.82
4622	NASDAQ	NTRS	Tue, Sep 28, 2010	48.00	48.20	47.23	48.10
4621	NASDAQ	NTRS	Mon, Sep 27, 2010	48.43	48.48	47.92	47.97
4620	NASDAQ	NTRS	Fri, Sep 24, 2010	47.54	48.67	47.32	48.64
4619	NASDAQ	NTRS	Thu, Sep 23, 2010	47.18	47.61	46.95	46.97
4618	NASDAQ	NTRS	Wed, Sep 22, 2010	48.47	48.65	47.50	47.54
4617	NASDAQ	NTRS	Tue, Sep 21, 2010	49.39	49.78	48.21	48.44
4616	NASDAQ	NTRS	Mon, Sep 20, 2010	49.26	49.58	48.50	49.48
4615	NASDAQ	NTRS	Fri, Sep 17, 2010	49.52	49.52	48.73	49.04
4614	NASDAQ	NTRS	Thu, Sep 16, 2010	49.04	49.62	48.67	49.25
4613	NASDAQ	NTRS	Wed, Sep 15, 2010	48.40	48.73	48.07	48.68
4612	NASDAQ	NTRS	Tue, Sep 14, 2010	48.93	48.93	48.16	48.61
4611	NASDAQ	NTRS	Mon, Sep 13, 2010	48.35	49.03	48.27	48.98
4610	NASDAQ	NTRS	Fri, Sep 10, 2010	48.05	48.30	47.59	47.70
4609	NASDAQ	NTRS	Thu, Sep 9, 2010	48.40	48.60	47.59	47.94
4608	NASDAQ	NTRS	Wed, Sep 8, 2010	47.64	48.31	47.43	47.83
4607	NASDAQ	NTRS	Tue, Sep 7, 2010	48.75	48.75	47.64	47.71
4606	NASDAQ	NTRS	Fri, Sep 3, 2010	47.63	49.01	47.63	48.86
4605	NASDAQ	NTRS	Thu, Sep 2, 2010	47.44	47.66	46.79	47.22
4604	NASDAQ	NTRS	Wed, Sep 1, 2010	46.67	47.45	46.37	47.40
4603	NASDAQ	NTRS	Tue, Aug 31, 2010	45.69	46.37	45.30	46.13
4602	NASDAQ	NTRS	Mon, Aug 30, 2010	46.77	46.88	45.80	45.84
4601	NASDAQ	NTRS	Fri, Aug 27, 2010	46.13	47.08	45.85	47.05
4600	NASDAQ	NTRS	Thu, Aug 26, 2010	46.58	46.85	45.71	45.86
4599	NASDAQ	NTRS	Wed, Aug 25, 2010	46.68	46.85	45.95	46.50
4598	NASDAQ	NTRS	Tue, Aug 24, 2010	47.37	47.47	46.88	46.94
4597	NASDAQ	NTRS	Mon, Aug 23, 2010	48.66	48.66	47.70	47.72
4596	NASDAQ	NTRS	Fri, Aug 20, 2010	48.28	48.45	47.77	48.31
4595	NASDAQ	NTRS	Thu, Aug 19, 2010	49.87	50.00	48.23	48.30
4594	NASDAQ	NTRS	Wed, Aug 18, 2010	50.41	50.74	49.78	49.81
4593	NASDAQ	NTRS	Tue, Aug 17, 2010	49.71	50.51	49.34	50.50
4592	NASDAQ	NTRS	Mon, Aug 16, 2010	49.85	50.13	48.46	49.63
4591	NASDAQ	NTRS	Fri, Aug 13, 2010	50.10	50.37	49.20	49.39
4590	NASDAQ	NTRS	Thu, Aug 12, 2010	48.72	50.85	48.72	50.19
4589	NASDAQ	NTRS	Wed, Aug 11, 2010	48.41	50.62	48.41	49.10
4588	NASDAQ	NTRS	Tue, Aug 10, 2010	48.67	49.66	48.50	49.14
4587	NASDAQ	NTRS	Mon, Aug 9, 2010	48.82	49.18	48.60	48.98
4586	NASDAQ	NTRS	Fri, Aug 6, 2010	48.75	49.04	47.73	48.57
4585	NASDAQ	NTRS	Thu, Aug 5, 2010	48.29	49.31	48.11	49.11
4584	NASDAQ	NTRS	Wed, Aug 4, 2010	48.63	48.70	48.10	48.51
4583	NASDAQ	NTRS	Tue, Aug 3, 2010	48.50	48.70	47.86	48.32
4582	NASDAQ	NTRS	Mon, Aug 2, 2010	47.57	48.78	47.48	48.52
4581	NASDAQ	NTRS	Fri, Jul 30, 2010	47.01	47.45	46.54	46.99
4580	NASDAQ	NTRS	Thu, Jul 29, 2010	48.21	48.70	47.24	47.49
4579	NASDAQ	NTRS	Wed, Jul 28, 2010	48.27	48.67	47.51	47.64
4578	NASDAQ	NTRS	Tue, Jul 27, 2010	48.46	49.06	48.02	48.26
4577	NASDAQ	NTRS	Mon, Jul 26, 2010	47.38	48.35	47.30	48.22
4576	NASDAQ	NTRS	Fri, Jul 23, 2010	47.03	47.65	46.81	47.51
4575	NASDAQ	NTRS	Thu, Jul 22, 2010	47.80	47.92	46.65	46.97
4574	NASDAQ	NTRS	Wed, Jul 21, 2010	49.96	50.18	46.98	47.16
4573	NASDAQ	NTRS	Tue, Jul 20, 2010	48.02	49.32	47.71	49.32
4572	NASDAQ	NTRS	Mon, Jul 19, 2010	48.52	48.77	47.97	48.56
4571	NASDAQ	NTRS	Fri, Jul 16, 2010	49.38	49.66	48.32	48.36
4570	NASDAQ	NTRS	Thu, Jul 15, 2010	49.60	49.96	49.13	49.73
4569	NASDAQ	NTRS	Wed, Jul 14, 2010	49.62	50.00	49.24	49.78
4568	NASDAQ	NTRS	Tue, Jul 13, 2010	49.43	50.36	49.41	50.14
4567	NASDAQ	NTRS	Mon, Jul 12, 2010	48.24	49.22	48.24	49.09
4566	NASDAQ	NTRS	Fri, Jul 9, 2010	47.90	48.73	47.59	48.53
4565	NASDAQ	NTRS	Thu, Jul 8, 2010	49.38	49.38	47.31	47.90
4564	NASDAQ	NTRS	Wed, Jul 7, 2010	47.02	49.32	46.91	49.14
4563	NASDAQ	NTRS	Tue, Jul 6, 2010	46.15	46.69	45.59	45.96
4562	NASDAQ	NTRS	Fri, Jul 2, 2010	46.74	46.78	45.45	45.81
4561	NASDAQ	NTRS	Thu, Jul 1, 2010	46.67	47.19	45.98	46.57
4560	NASDAQ	NTRS	Wed, Jun 30, 2010	47.13	47.75	46.60	46.70
4559	NASDAQ	NTRS	Tue, Jun 29, 2010	47.95	48.22	47.05	47.42
4558	NASDAQ	NTRS	Mon, Jun 28, 2010	48.48	48.85	47.97	48.30
4557	NASDAQ	NTRS	Fri, Jun 25, 2010	47.53	49.12	47.53	48.44
4556	NASDAQ	NTRS	Thu, Jun 24, 2010	48.14	48.47	47.33	47.44
4555	NASDAQ	NTRS	Wed, Jun 23, 2010	48.52	48.75	48.20	48.45
4554	NASDAQ	NTRS	Tue, Jun 22, 2010	49.49	49.73	48.55	48.61
4553	NASDAQ	NTRS	Mon, Jun 21, 2010	50.68	50.98	49.09	49.39
4552	NASDAQ	NTRS	Fri, Jun 18, 2010	50.88	51.00	50.02	50.30
4551	NASDAQ	NTRS	Thu, Jun 17, 2010	51.19	51.40	50.49	50.90
4550	NASDAQ	NTRS	Wed, Jun 16, 2010	50.59	51.52	50.41	51.32
4549	NASDAQ	NTRS	Tue, Jun 15, 2010	49.79	50.81	49.40	50.76
4548	NASDAQ	NTRS	Mon, Jun 14, 2010	50.04	50.34	49.28	49.34
4547	NASDAQ	NTRS	Fri, Jun 11, 2010	49.09	50.00	48.79	49.93
4546	NASDAQ	NTRS	Thu, Jun 10, 2010	49.61	49.61	48.97	49.50
4545	NASDAQ	NTRS	Wed, Jun 9, 2010	49.20	49.80	48.61	48.75
4544	NASDAQ	NTRS	Tue, Jun 8, 2010	48.30	49.16	47.74	49.06
4543	NASDAQ	NTRS	Mon, Jun 7, 2010	49.20	49.76	48.50	48.50
4542	NASDAQ	NTRS	Fri, Jun 4, 2010	49.78	50.15	48.92	49.02
4541	NASDAQ	NTRS	Thu, Jun 3, 2010	51.01	51.42	50.49	50.93
4540	NASDAQ	NTRS	Wed, Jun 2, 2010	50.19	51.14	49.83	51.11
4539	NASDAQ	NTRS	Tue, Jun 1, 2010	50.39	50.81	49.53	49.82
4538	NASDAQ	NTRS	Fri, May 28, 2010	52.20	52.27	50.60	50.81
4537	NASDAQ	NTRS	Thu, May 27, 2010	51.25	52.20	51.19	51.97
4536	NASDAQ	NTRS	Wed, May 26, 2010	51.12	51.90	50.26	50.48
4535	NASDAQ	NTRS	Tue, May 25, 2010	49.62	50.93	49.50	50.78
4534	NASDAQ	NTRS	Mon, May 24, 2010	52.19	52.24	50.64	50.65
4533	NASDAQ	NTRS	Fri, May 21, 2010	49.26	52.05	49.25	51.88
4532	NASDAQ	NTRS	Thu, May 20, 2010	51.28	51.61	50.09	50.10
4531	NASDAQ	NTRS	Wed, May 19, 2010	52.71	53.42	51.84	52.35
4530	NASDAQ	NTRS	Tue, May 18, 2010	54.14	54.33	52.50	52.79
4529	NASDAQ	NTRS	Mon, May 17, 2010	53.09	53.94	52.82	53.82
4528	NASDAQ	NTRS	Fri, May 14, 2010	54.01	54.16	52.91	53.18
4527	NASDAQ	NTRS	Thu, May 13, 2010	55.08	55.42	54.24	54.28
4526	NASDAQ	NTRS	Wed, May 12, 2010	54.71	55.44	54.16	55.34
4525	NASDAQ	NTRS	Tue, May 11, 2010	54.57	55.08	54.16	54.45
4524	NASDAQ	NTRS	Mon, May 10, 2010	53.59	55.50	53.35	55.11
4523	NASDAQ	NTRS	Fri, May 7, 2010	51.46	53.10	51.01	51.80
4522	NASDAQ	NTRS	Thu, May 6, 2010	53.87	54.16	49.93	51.67
4521	NASDAQ	NTRS	Wed, May 5, 2010	53.28	54.74	53.27	53.93
4520	NASDAQ	NTRS	Tue, May 4, 2010	54.50	54.78	53.61	53.92
4519	NASDAQ	NTRS	Mon, May 3, 2010	54.55	55.25	54.53	54.90
4518	NASDAQ	NTRS	Fri, Apr 30, 2010	55.50	56.13	54.83	54.98
4517	NASDAQ	NTRS	Thu, Apr 29, 2010	54.50	55.86	54.50	55.65
4516	NASDAQ	NTRS	Wed, Apr 28, 2010	54.65	55.04	54.01	54.37
4515	NASDAQ	NTRS	Tue, Apr 27, 2010	55.08	55.63	54.26	54.34
4514	NASDAQ	NTRS	Mon, Apr 26, 2010	56.34	56.35	55.30	55.31
4513	NASDAQ	NTRS	Fri, Apr 23, 2010	55.47	56.39	55.12	56.31
4512	NASDAQ	NTRS	Thu, Apr 22, 2010	54.63	55.73	53.88	55.63
4511	NASDAQ	NTRS	Wed, Apr 21, 2010	55.23	55.59	54.46	54.73
4510	NASDAQ	NTRS	Tue, Apr 20, 2010	55.23	56.01	54.75	55.37
4509	NASDAQ	NTRS	Mon, Apr 19, 2010	57.49	58.37	57.29	58.37
4508	NASDAQ	NTRS	Fri, Apr 16, 2010	58.67	58.87	56.76	57.39
4507	NASDAQ	NTRS	Thu, Apr 15, 2010	58.67	58.97	58.41	58.65
4506	NASDAQ	NTRS	Wed, Apr 14, 2010	59.12	59.36	57.94	58.96
4505	NASDAQ	NTRS	Tue, Apr 13, 2010	58.57	59.16	58.49	59.02
4504	NASDAQ	NTRS	Mon, Apr 12, 2010	58.32	58.84	58.12	58.77
4503	NASDAQ	NTRS	Fri, Apr 9, 2010	57.76	58.55	57.66	58.01
4502	NASDAQ	NTRS	Thu, Apr 8, 2010	57.00	58.01	56.63	57.82
4501	NASDAQ	NTRS	Wed, Apr 7, 2010	57.22	57.44	56.78	56.91
4500	NASDAQ	NTRS	Tue, Apr 6, 2010	56.83	57.47	56.62	57.45
4499	NASDAQ	NTRS	Mon, Apr 5, 2010	56.74	57.18	56.34	57.17
4498	NASDAQ	NTRS	Thu, Apr 1, 2010	55.42	56.75	55.25	56.64
4497	NASDAQ	NTRS	Wed, Mar 31, 2010	54.38	55.48	54.30	55.26
4496	NASDAQ	NTRS	Tue, Mar 30, 2010	55.11	55.19	54.45	54.65
4495	NASDAQ	NTRS	Mon, Mar 29, 2010	55.66	55.68	54.87	55.19
4494	NASDAQ	NTRS	Fri, Mar 26, 2010	55.82	55.99	55.16	55.35
4493	NASDAQ	NTRS	Thu, Mar 25, 2010	55.40	56.50	55.22	55.98
4492	NASDAQ	NTRS	Wed, Mar 24, 2010	55.43	55.68	55.05	55.16
4491	NASDAQ	NTRS	Tue, Mar 23, 2010	55.93	55.93	55.28	55.79
4490	NASDAQ	NTRS	Mon, Mar 22, 2010	55.30	55.87	55.10	55.63
4489	NASDAQ	NTRS	Fri, Mar 19, 2010	55.87	56.01	54.48	55.45
4488	NASDAQ	NTRS	Thu, Mar 18, 2010	55.89	55.97	55.26	55.62
4487	NASDAQ	NTRS	Wed, Mar 17, 2010	55.10	56.00	54.93	55.80
4486	NASDAQ	NTRS	Tue, Mar 16, 2010	54.25	54.86	54.17	54.81
4485	NASDAQ	NTRS	Mon, Mar 15, 2010	54.08	54.39	53.79	54.26
4484	NASDAQ	NTRS	Fri, Mar 12, 2010	54.30	54.55	53.89	53.97
4483	NASDAQ	NTRS	Thu, Mar 11, 2010	53.85	54.22	53.42	54.05
4482	NASDAQ	NTRS	Wed, Mar 10, 2010	54.74	54.99	53.70	54.03
4481	NASDAQ	NTRS	Tue, Mar 9, 2010	54.62	55.15	54.21	54.80
4480	NASDAQ	NTRS	Mon, Mar 8, 2010	54.47	55.00	54.37	54.90
4479	NASDAQ	NTRS	Fri, Mar 5, 2010	54.11	54.90	53.77	54.89
4478	NASDAQ	NTRS	Thu, Mar 4, 2010	53.55	53.84	53.36	53.76
4477	NASDAQ	NTRS	Wed, Mar 3, 2010	53.28	53.80	53.28	53.46
4476	NASDAQ	NTRS	Tue, Mar 2, 2010	53.49	53.72	53.18	53.41
4475	NASDAQ	NTRS	Mon, Mar 1, 2010	53.32	53.54	52.94	53.44
4474	NASDAQ	NTRS	Fri, Feb 26, 2010	53.36	53.51	52.70	53.29
4473	NASDAQ	NTRS	Thu, Feb 25, 2010	52.85	53.14	52.32	53.11
4472	NASDAQ	NTRS	Wed, Feb 24, 2010	53.81	54.10	53.30	53.56
4471	NASDAQ	NTRS	Tue, Feb 23, 2010	54.64	54.76	53.21	53.46
4470	NASDAQ	NTRS	Mon, Feb 22, 2010	54.53	55.01	53.91	54.65
4469	NASDAQ	NTRS	Fri, Feb 19, 2010	52.50	54.88	52.40	54.60
4468	NASDAQ	NTRS	Thu, Feb 18, 2010	51.78	52.60	51.63	52.47
4467	NASDAQ	NTRS	Wed, Feb 17, 2010	51.32	51.99	50.75	51.84
4466	NASDAQ	NTRS	Tue, Feb 16, 2010	50.22	50.99	50.05	50.99
4465	NASDAQ	NTRS	Fri, Feb 12, 2010	50.00	50.28	49.55	50.01
4464	NASDAQ	NTRS	Thu, Feb 11, 2010	50.47	50.59	49.91	50.34
4463	NASDAQ	NTRS	Wed, Feb 10, 2010	49.99	50.87	49.96	50.56
4462	NASDAQ	NTRS	Tue, Feb 9, 2010	50.40	50.92	49.60	50.08
4461	NASDAQ	NTRS	Mon, Feb 8, 2010	50.73	51.46	49.92	49.99
4460	NASDAQ	NTRS	Fri, Feb 5, 2010	49.88	50.56	48.89	50.54
4459	NASDAQ	NTRS	Thu, Feb 4, 2010	51.17	51.45	49.88	49.89
4458	NASDAQ	NTRS	Wed, Feb 3, 2010	51.90	52.07	51.42	51.61
4457	NASDAQ	NTRS	Tue, Feb 2, 2010	52.32	52.48	51.83	52.12
4456	NASDAQ	NTRS	Mon, Feb 1, 2010	51.62	52.69	51.55	52.17
4455	NASDAQ	NTRS	Fri, Jan 29, 2010	51.76	51.86	50.51	50.52
4454	NASDAQ	NTRS	Thu, Jan 28, 2010	52.92	52.92	51.17	51.59
4453	NASDAQ	NTRS	Wed, Jan 27, 2010	50.99	52.63	50.79	52.49
4452	NASDAQ	NTRS	Tue, Jan 26, 2010	51.66	52.16	50.93	50.93
4451	NASDAQ	NTRS	Mon, Jan 25, 2010	52.72	52.76	51.59	51.99
4450	NASDAQ	NTRS	Fri, Jan 22, 2010	53.52	54.07	51.73	52.07
4449	NASDAQ	NTRS	Thu, Jan 21, 2010	54.51	55.08	53.44	53.51
4448	NASDAQ	NTRS	Wed, Jan 20, 2010	54.17	56.11	53.59	55.44
4447	NASDAQ	NTRS	Tue, Jan 19, 2010	51.55	52.65	51.53	52.43
4446	NASDAQ	NTRS	Fri, Jan 15, 2010	51.28	51.76	50.81	51.55
4445	NASDAQ	NTRS	Thu, Jan 14, 2010	51.38	51.66	51.00	51.30
4444	NASDAQ	NTRS	Wed, Jan 13, 2010	51.13	51.76	50.73	51.55
4443	NASDAQ	NTRS	Tue, Jan 12, 2010	50.84	51.70	50.58	50.95
4442	NASDAQ	NTRS	Mon, Jan 11, 2010	51.62	52.08	50.41	51.04
4441	NASDAQ	NTRS	Fri, Jan 8, 2010	51.95	52.56	51.70	52.42
4440	NASDAQ	NTRS	Thu, Jan 7, 2010	51.54	52.34	51.40	52.19
4439	NASDAQ	NTRS	Wed, Jan 6, 2010	52.33	52.60	51.63	51.70
4438	NASDAQ	NTRS	Tue, Jan 5, 2010	52.00	52.74	52.00	52.46
4437	NASDAQ	NTRS	Mon, Jan 4, 2010	52.09	52.75	52.09	52.53
4436	NASDAQ	NTRS	Thu, Dec 31, 2009	52.84	52.89	52.40	52.40
4435	NASDAQ	NTRS	Wed, Dec 30, 2009	51.99	52.66	51.79	52.61
4434	NASDAQ	NTRS	Tue, Dec 29, 2009	52.51	52.66	52.24	52.27
4433	NASDAQ	NTRS	Mon, Dec 28, 2009	52.38	52.58	51.95	52.34
4432	NASDAQ	NTRS	Thu, Dec 24, 2009	51.95	52.33	51.77	52.20
4431	NASDAQ	NTRS	Wed, Dec 23, 2009	51.44	52.09	51.30	51.89
4430	NASDAQ	NTRS	Tue, Dec 22, 2009	50.75	51.36	50.58	51.28
4429	NASDAQ	NTRS	Mon, Dec 21, 2009	50.14	50.68	49.94	50.63
4428	NASDAQ	NTRS	Fri, Dec 18, 2009	49.43	50.07	49.25	50.07
4427	NASDAQ	NTRS	Thu, Dec 17, 2009	48.74	49.08	48.37	48.86
4426	NASDAQ	NTRS	Wed, Dec 16, 2009	48.69	48.99	48.17	48.97
4425	NASDAQ	NTRS	Tue, Dec 15, 2009	48.02	48.68	48.02	48.39
4424	NASDAQ	NTRS	Mon, Dec 14, 2009	48.24	48.54	47.81	48.53
4423	NASDAQ	NTRS	Fri, Dec 11, 2009	47.92	48.13	47.36	48.12
4422	NASDAQ	NTRS	Thu, Dec 10, 2009	47.66	48.05	47.52	47.66
4421	NASDAQ	NTRS	Wed, Dec 9, 2009	47.28	47.59	46.89	47.49
4420	NASDAQ	NTRS	Tue, Dec 8, 2009	47.65	48.08	47.20	47.30
4419	NASDAQ	NTRS	Mon, Dec 7, 2009	48.38	48.51	47.85	48.07
4418	NASDAQ	NTRS	Fri, Dec 4, 2009	49.51	49.74	48.18	48.69
4417	NASDAQ	NTRS	Thu, Dec 3, 2009	50.32	50.32	48.76	48.76
4416	NASDAQ	NTRS	Wed, Dec 2, 2009	49.50	50.30	49.38	50.02
4415	NASDAQ	NTRS	Tue, Dec 1, 2009	49.64	49.71	48.89	49.38
4414	NASDAQ	NTRS	Mon, Nov 30, 2009	47.74	49.51	47.62	49.49
4413	NASDAQ	NTRS	Fri, Nov 27, 2009	47.01	48.46	46.72	47.69
4412	NASDAQ	NTRS	Wed, Nov 25, 2009	48.18	48.50	47.88	48.21
4411	NASDAQ	NTRS	Tue, Nov 24, 2009	48.02	48.18	47.53	48.07
4410	NASDAQ	NTRS	Mon, Nov 23, 2009	47.76	48.49	47.59	48.16
4409	NASDAQ	NTRS	Fri, Nov 20, 2009	47.68	47.68	47.02	47.24
4408	NASDAQ	NTRS	Thu, Nov 19, 2009	48.37	48.51	47.35	47.67
4407	NASDAQ	NTRS	Wed, Nov 18, 2009	48.58	48.73	48.07	48.68
4406	NASDAQ	NTRS	Tue, Nov 17, 2009	48.21	48.69	47.76	48.59
4405	NASDAQ	NTRS	Mon, Nov 16, 2009	48.17	48.95	47.71	47.91
4404	NASDAQ	NTRS	Fri, Nov 13, 2009	49.18	49.36	47.90	48.04
4403	NASDAQ	NTRS	Thu, Nov 12, 2009	51.35	51.46	49.03	49.18
4402	NASDAQ	NTRS	Wed, Nov 11, 2009	51.23	52.16	51.23	51.64
4401	NASDAQ	NTRS	Tue, Nov 10, 2009	50.50	51.14	50.36	50.95
4400	NASDAQ	NTRS	Mon, Nov 9, 2009	50.11	50.98	49.85	50.98
4399	NASDAQ	NTRS	Fri, Nov 6, 2009	50.08	50.53	49.35	49.73
4398	NASDAQ	NTRS	Thu, Nov 5, 2009	50.06	50.55	49.46	50.42
4397	NASDAQ	NTRS	Wed, Nov 4, 2009	49.93	50.49	49.62	49.79
4396	NASDAQ	NTRS	Tue, Nov 3, 2009	50.05	50.60	49.33	49.64
4395	NASDAQ	NTRS	Mon, Nov 2, 2009	50.48	51.37	49.93	50.67
4394	NASDAQ	NTRS	Fri, Oct 30, 2009	51.00	51.09	49.71	50.25
4393	NASDAQ	NTRS	Thu, Oct 29, 2009	50.59	51.46	50.50	51.31
4392	NASDAQ	NTRS	Wed, Oct 28, 2009	51.53	51.72	49.96	49.98
4391	NASDAQ	NTRS	Tue, Oct 27, 2009	51.76	52.55	51.59	51.62
4390	NASDAQ	NTRS	Mon, Oct 26, 2009	53.19	53.58	51.64	51.94
4389	NASDAQ	NTRS	Fri, Oct 23, 2009	53.82	53.87	52.90	53.14
4388	NASDAQ	NTRS	Thu, Oct 22, 2009	53.91	54.23	52.40	53.90
4387	NASDAQ	NTRS	Wed, Oct 21, 2009	54.65	55.22	52.69	54.16
4386	NASDAQ	NTRS	Tue, Oct 20, 2009	58.12	58.42	56.96	57.45
4385	NASDAQ	NTRS	Mon, Oct 19, 2009	58.00	58.82	58.00	58.28
4384	NASDAQ	NTRS	Fri, Oct 16, 2009	59.27	59.73	57.97	58.25
4383	NASDAQ	NTRS	Thu, Oct 15, 2009	59.04	59.90	58.65	59.90
4382	NASDAQ	NTRS	Wed, Oct 14, 2009	59.99	60.09	58.70	59.17
4381	NASDAQ	NTRS	Tue, Oct 13, 2009	59.81	60.39	58.84	59.14
4380	NASDAQ	NTRS	Mon, Oct 12, 2009	60.47	60.84	59.99	60.27
4379	NASDAQ	NTRS	Fri, Oct 9, 2009	59.69	60.46	59.20	60.45
4378	NASDAQ	NTRS	Thu, Oct 8, 2009	58.69	59.61	58.31	59.51
4377	NASDAQ	NTRS	Wed, Oct 7, 2009	57.58	58.47	57.16	58.20
4376	NASDAQ	NTRS	Tue, Oct 6, 2009	57.74	58.50	57.09	57.85
4375	NASDAQ	NTRS	Mon, Oct 5, 2009	56.96	57.68	56.50	57.52
4374	NASDAQ	NTRS	Fri, Oct 2, 2009	56.80	57.75	56.40	56.48
4373	NASDAQ	NTRS	Thu, Oct 1, 2009	58.06	58.16	56.93	57.09
4372	NASDAQ	NTRS	Wed, Sep 30, 2009	58.42	58.94	57.70	58.16
4371	NASDAQ	NTRS	Tue, Sep 29, 2009	58.71	59.17	58.30	58.45
4370	NASDAQ	NTRS	Mon, Sep 28, 2009	57.98	58.68	57.69	58.68
4369	NASDAQ	NTRS	Fri, Sep 25, 2009	58.08	58.11	57.10	57.61
4368	NASDAQ	NTRS	Thu, Sep 24, 2009	59.21	59.44	57.77	58.16
4367	NASDAQ	NTRS	Wed, Sep 23, 2009	58.81	60.23	58.52	58.66
4366	NASDAQ	NTRS	Tue, Sep 22, 2009	58.65	58.99	58.34	58.85
4365	NASDAQ	NTRS	Mon, Sep 21, 2009	58.52	58.60	58.02	58.32
4364	NASDAQ	NTRS	Fri, Sep 18, 2009	58.85	59.00	58.17	58.73
4363	NASDAQ	NTRS	Thu, Sep 17, 2009	60.05	60.85	58.39	58.79
4362	NASDAQ	NTRS	Wed, Sep 16, 2009	58.96	60.02	58.40	60.00
4361	NASDAQ	NTRS	Tue, Sep 15, 2009	59.14	59.80	58.93	59.22
4360	NASDAQ	NTRS	Mon, Sep 14, 2009	58.23	59.47	58.01	59.31
4359	NASDAQ	NTRS	Fri, Sep 11, 2009	58.99	59.15	58.47	58.58
4358	NASDAQ	NTRS	Thu, Sep 10, 2009	59.01	59.31	57.84	58.84
4357	NASDAQ	NTRS	Wed, Sep 9, 2009	58.27	58.97	58.15	58.82
4356	NASDAQ	NTRS	Tue, Sep 8, 2009	58.02	58.80	58.01	58.74
4355	NASDAQ	NTRS	Fri, Sep 4, 2009	57.46	58.48	57.02	58.38
4354	NASDAQ	NTRS	Thu, Sep 3, 2009	56.92	57.48	56.14	57.39
4353	NASDAQ	NTRS	Wed, Sep 2, 2009	56.02	57.44	56.01	56.81
4352	NASDAQ	NTRS	Tue, Sep 1, 2009	58.20	58.59	56.24	56.34
4351	NASDAQ	NTRS	Mon, Aug 31, 2009	58.24	58.56	57.63	58.46
4350	NASDAQ	NTRS	Fri, Aug 28, 2009	59.97	59.99	58.42	58.54
4349	NASDAQ	NTRS	Thu, Aug 27, 2009	59.58	60.00	59.25	59.79
4348	NASDAQ	NTRS	Wed, Aug 26, 2009	59.71	60.03	58.81	59.86
4347	NASDAQ	NTRS	Tue, Aug 25, 2009	59.48	60.24	58.97	60.11
4346	NASDAQ	NTRS	Mon, Aug 24, 2009	60.13	60.90	59.13	59.30
4345	NASDAQ	NTRS	Fri, Aug 21, 2009	60.63	61.64	59.77	60.35
4344	NASDAQ	NTRS	Thu, Aug 20, 2009	60.32	61.18	59.84	61.11
4343	NASDAQ	NTRS	Wed, Aug 19, 2009	59.63	60.36	59.60	59.92
4342	NASDAQ	NTRS	Tue, Aug 18, 2009	60.07	60.45	60.07	60.38
4341	NASDAQ	NTRS	Mon, Aug 17, 2009	60.10	60.40	59.81	59.90
4340	NASDAQ	NTRS	Fri, Aug 14, 2009	60.54	61.19	60.03	61.17
4339	NASDAQ	NTRS	Thu, Aug 13, 2009	60.99	61.43	60.00	61.00
4338	NASDAQ	NTRS	Wed, Aug 12, 2009	60.75	61.81	60.72	61.05
4337	NASDAQ	NTRS	Tue, Aug 11, 2009	61.05	61.38	60.47	60.82
4336	NASDAQ	NTRS	Mon, Aug 10, 2009	61.70	61.70	60.96	61.39
4335	NASDAQ	NTRS	Fri, Aug 7, 2009	60.84	62.35	60.84	61.70
4334	NASDAQ	NTRS	Thu, Aug 6, 2009	61.71	61.79	60.20	60.82
4333	NASDAQ	NTRS	Wed, Aug 5, 2009	61.27	61.79	60.80	61.35
4332	NASDAQ	NTRS	Tue, Aug 4, 2009	60.05	61.19	59.83	61.19
4331	NASDAQ	NTRS	Mon, Aug 3, 2009	60.06	60.71	59.74	60.36
4330	NASDAQ	NTRS	Fri, Jul 31, 2009	59.97	60.30	59.26	59.81
4329	NASDAQ	NTRS	Thu, Jul 30, 2009	59.56	60.54	58.40	60.04
4328	NASDAQ	NTRS	Wed, Jul 29, 2009	58.20	58.85	57.27	58.54
4327	NASDAQ	NTRS	Tue, Jul 28, 2009	57.36	58.35	56.82	57.83
4326	NASDAQ	NTRS	Mon, Jul 27, 2009	57.50	58.34	57.34	58.15
4325	NASDAQ	NTRS	Fri, Jul 24, 2009	58.67	58.67	57.02	57.70
4324	NASDAQ	NTRS	Thu, Jul 23, 2009	58.02	59.31	57.10	58.86
4323	NASDAQ	NTRS	Wed, Jul 22, 2009	57.11	58.91	56.97	57.94
4322	NASDAQ	NTRS	Tue, Jul 21, 2009	57.87	57.90	56.25	57.54
4321	NASDAQ	NTRS	Mon, Jul 20, 2009	58.07	58.31	57.36	57.91
4320	NASDAQ	NTRS	Fri, Jul 17, 2009	58.27	58.41	57.40	57.73
4319	NASDAQ	NTRS	Thu, Jul 16, 2009	58.30	58.79	57.55	58.45
4318	NASDAQ	NTRS	Wed, Jul 15, 2009	57.49	59.09	56.91	58.60
4317	NASDAQ	NTRS	Tue, Jul 14, 2009	57.48	57.49	56.61	57.05
4316	NASDAQ	NTRS	Mon, Jul 13, 2009	54.63	56.87	54.33	56.77
4315	NASDAQ	NTRS	Fri, Jul 10, 2009	54.94	55.36	53.99	54.31
4314	NASDAQ	NTRS	Thu, Jul 9, 2009	54.31	56.07	54.31	55.38
4313	NASDAQ	NTRS	Wed, Jul 8, 2009	53.67	54.47	53.24	54.24
4312	NASDAQ	NTRS	Tue, Jul 7, 2009	54.24	54.44	53.50	53.50
4311	NASDAQ	NTRS	Mon, Jul 6, 2009	52.04	54.30	52.01	54.15
4310	NASDAQ	NTRS	Thu, Jul 2, 2009	53.01	53.74	52.62	52.76
4309	NASDAQ	NTRS	Wed, Jul 1, 2009	54.51	54.65	52.75	53.48
4308	NASDAQ	NTRS	Tue, Jun 30, 2009	53.92	54.70	53.37	53.68
4307	NASDAQ	NTRS	Mon, Jun 29, 2009	53.30	54.02	52.79	54.01
4306	NASDAQ	NTRS	Fri, Jun 26, 2009	53.40	53.87	52.75	53.00
4305	NASDAQ	NTRS	Thu, Jun 25, 2009	52.04	53.87	51.95	53.87
4304	NASDAQ	NTRS	Wed, Jun 24, 2009	52.66	53.38	52.18	52.79
4303	NASDAQ	NTRS	Tue, Jun 23, 2009	52.44	52.68	51.39	51.87
4302	NASDAQ	NTRS	Mon, Jun 22, 2009	53.54	54.12	51.71	51.88
4301	NASDAQ	NTRS	Fri, Jun 19, 2009	53.29	54.35	52.01	54.29
4300	NASDAQ	NTRS	Thu, Jun 18, 2009	51.57	52.94	51.28	52.50
4299	NASDAQ	NTRS	Wed, Jun 17, 2009	52.58	52.83	51.14	51.15
4298	NASDAQ	NTRS	Tue, Jun 16, 2009	54.46	54.49	52.70	52.73
4297	NASDAQ	NTRS	Mon, Jun 15, 2009	54.50	55.49	53.99	54.18
4296	NASDAQ	NTRS	Fri, Jun 12, 2009	55.09	55.49	54.44	55.19
4295	NASDAQ	NTRS	Thu, Jun 11, 2009	55.20	56.72	54.94	55.35
4294	NASDAQ	NTRS	Wed, Jun 10, 2009	56.55	56.76	54.29	54.99
4293	NASDAQ	NTRS	Tue, Jun 9, 2009	55.39	57.08	55.39	56.36
4292	NASDAQ	NTRS	Mon, Jun 8, 2009	54.43	56.18	54.43	55.38
4291	NASDAQ	NTRS	Fri, Jun 5, 2009	57.58	57.94	54.86	55.59
4290	NASDAQ	NTRS	Thu, Jun 4, 2009	55.26	57.17	55.18	57.16
4289	NASDAQ	NTRS	Wed, Jun 3, 2009	55.68	55.85	54.62	55.28
4288	NASDAQ	NTRS	Tue, Jun 2, 2009	56.39	57.28	55.35	55.73
4287	NASDAQ	NTRS	Mon, Jun 1, 2009	57.75	58.28	55.79	56.53
4286	NASDAQ	NTRS	Fri, May 29, 2009	55.27	57.65	54.46	57.65
4285	NASDAQ	NTRS	Thu, May 28, 2009	53.60	55.75	53.06	55.47
4284	NASDAQ	NTRS	Wed, May 27, 2009	54.82	54.85	53.30	53.42
4283	NASDAQ	NTRS	Tue, May 26, 2009	51.10	54.92	51.10	54.92
4282	NASDAQ	NTRS	Fri, May 22, 2009	51.54	52.60	50.91	52.00
4281	NASDAQ	NTRS	Thu, May 21, 2009	50.51	51.75	50.40	51.50
4280	NASDAQ	NTRS	Wed, May 20, 2009	53.05	54.09	50.66	50.91
4279	NASDAQ	NTRS	Tue, May 19, 2009	54.11	54.85	52.14	52.39
4278	NASDAQ	NTRS	Mon, May 18, 2009	54.55	54.94	52.74	54.89
4277	NASDAQ	NTRS	Fri, May 15, 2009	54.62	55.00	53.36	53.55
4276	NASDAQ	NTRS	Thu, May 14, 2009	53.12	55.16	52.76	55.00
4275	NASDAQ	NTRS	Wed, May 13, 2009	52.54	53.73	52.01	52.40
4274	NASDAQ	NTRS	Tue, May 12, 2009	52.88	54.93	52.05	53.51
4273	NASDAQ	NTRS	Mon, May 11, 2009	53.84	54.18	52.64	52.71
4272	NASDAQ	NTRS	Fri, May 8, 2009	53.14	55.30	51.53	55.29
4271	NASDAQ	NTRS	Thu, May 7, 2009	56.73	56.73	51.53	52.35
4270	NASDAQ	NTRS	Wed, May 6, 2009	54.82	55.97	53.43	55.41
4269	NASDAQ	NTRS	Tue, May 5, 2009	54.19	54.60	53.00	53.54
4268	NASDAQ	NTRS	Mon, May 4, 2009	53.03	56.30	52.71	55.64
4267	NASDAQ	NTRS	Fri, May 1, 2009	54.07	54.36	52.18	52.78
4266	NASDAQ	NTRS	Thu, Apr 30, 2009	57.03	57.41	53.69	54.36
4265	NASDAQ	NTRS	Wed, Apr 29, 2009	54.00	55.10	53.33	55.00
4264	NASDAQ	NTRS	Tue, Apr 28, 2009	51.63	54.46	51.50	53.17
4263	NASDAQ	NTRS	Mon, Apr 27, 2009	54.99	56.34	54.26	55.01
4262	NASDAQ	NTRS	Fri, Apr 24, 2009	56.30	56.47	54.40	55.57
4261	NASDAQ	NTRS	Thu, Apr 23, 2009	54.04	57.43	54.00	56.96
4260	NASDAQ	NTRS	Wed, Apr 22, 2009	54.55	57.35	52.85	53.70
4259	NASDAQ	NTRS	Tue, Apr 21, 2009	51.79	56.23	49.78	56.17
4258	NASDAQ	NTRS	Mon, Apr 20, 2009	61.88	62.34	58.01	58.15
4257	NASDAQ	NTRS	Fri, Apr 17, 2009	63.84	64.25	61.76	63.06
4256	NASDAQ	NTRS	Thu, Apr 16, 2009	63.81	64.62	61.53	63.76
4255	NASDAQ	NTRS	Wed, Apr 15, 2009	60.59	64.93	60.02	64.53
4254	NASDAQ	NTRS	Tue, Apr 14, 2009	64.26	64.76	61.06	61.14
4253	NASDAQ	NTRS	Mon, Apr 13, 2009	63.14	66.08	62.21	65.54
4252	NASDAQ	NTRS	Thu, Apr 9, 2009	60.50	64.25	60.02	64.12
4251	NASDAQ	NTRS	Wed, Apr 8, 2009	57.27	58.93	57.10	58.30
4250	NASDAQ	NTRS	Tue, Apr 7, 2009	57.91	58.83	56.66	56.99
4249	NASDAQ	NTRS	Mon, Apr 6, 2009	60.36	60.95	58.64	59.41
4248	NASDAQ	NTRS	Fri, Apr 3, 2009	60.84	61.60	58.60	61.38
4247	NASDAQ	NTRS	Thu, Apr 2, 2009	63.30	63.37	58.27	59.57
4246	NASDAQ	NTRS	Wed, Apr 1, 2009	58.90	63.59	58.70	62.96
4245	NASDAQ	NTRS	Tue, Mar 31, 2009	57.92	60.59	57.92	59.82
4244	NASDAQ	NTRS	Mon, Mar 30, 2009	57.52	59.88	56.23	56.99
4243	NASDAQ	NTRS	Fri, Mar 27, 2009	61.49	62.36	58.63	58.77
4242	NASDAQ	NTRS	Thu, Mar 26, 2009	64.98	64.99	61.13	62.49
4241	NASDAQ	NTRS	Wed, Mar 25, 2009	61.31	64.76	60.56	64.57
4240	NASDAQ	NTRS	Tue, Mar 24, 2009	64.22	65.64	60.92	61.15
4239	NASDAQ	NTRS	Mon, Mar 23, 2009	59.12	64.86	58.56	64.60
4238	NASDAQ	NTRS	Fri, Mar 20, 2009	57.18	59.86	56.49	57.81
4237	NASDAQ	NTRS	Thu, Mar 19, 2009	61.09	62.64	56.55	56.58
4236	NASDAQ	NTRS	Wed, Mar 18, 2009	58.55	62.05	57.80	61.77
4235	NASDAQ	NTRS	Tue, Mar 17, 2009	55.88	60.12	55.53	59.97
4234	NASDAQ	NTRS	Mon, Mar 16, 2009	59.61	59.92	55.32	55.50
4233	NASDAQ	NTRS	Fri, Mar 13, 2009	59.70	59.70	55.65	58.73
4232	NASDAQ	NTRS	Thu, Mar 12, 2009	54.31	59.45	53.72	59.04
4231	NASDAQ	NTRS	Wed, Mar 11, 2009	53.97	56.03	52.05	55.06
4230	NASDAQ	NTRS	Tue, Mar 10, 2009	49.23	53.76	48.78	53.76
4229	NASDAQ	NTRS	Mon, Mar 9, 2009	47.48	49.43	45.78	47.88
4228	NASDAQ	NTRS	Fri, Mar 6, 2009	48.90	50.25	45.78	47.38
4227	NASDAQ	NTRS	Thu, Mar 5, 2009	51.86	52.89	48.05	48.64
4226	NASDAQ	NTRS	Wed, Mar 4, 2009	55.11	55.73	50.95	53.07
4225	NASDAQ	NTRS	Tue, Mar 3, 2009	54.87	56.24	53.59	54.31
4224	NASDAQ	NTRS	Mon, Mar 2, 2009	54.02	56.21	53.79	54.32
4223	NASDAQ	NTRS	Fri, Feb 27, 2009	55.58	57.73	55.02	55.55
4222	NASDAQ	NTRS	Thu, Feb 26, 2009	59.58	60.03	56.00	56.84
4221	NASDAQ	NTRS	Wed, Feb 25, 2009	59.64	59.99	56.14	58.14
4220	NASDAQ	NTRS	Tue, Feb 24, 2009	55.57	60.80	55.07	60.79
4219	NASDAQ	NTRS	Mon, Feb 23, 2009	57.81	58.16	54.60	54.68
4218	NASDAQ	NTRS	Fri, Feb 20, 2009	54.05	57.72	53.25	56.49
4217	NASDAQ	NTRS	Thu, Feb 19, 2009	58.33	58.58	55.07	55.07
4216	NASDAQ	NTRS	Wed, Feb 18, 2009	56.45	57.57	54.90	57.02
4215	NASDAQ	NTRS	Tue, Feb 17, 2009	56.34	56.87	54.12	55.39
4214	NASDAQ	NTRS	Fri, Feb 13, 2009	58.90	59.92	57.58	57.59
4213	NASDAQ	NTRS	Thu, Feb 12, 2009	60.39	60.39	57.20	60.03
4212	NASDAQ	NTRS	Wed, Feb 11, 2009	58.18	61.50	57.85	61.01
4211	NASDAQ	NTRS	Tue, Feb 10, 2009	61.40	62.32	57.71	57.97
4210	NASDAQ	NTRS	Mon, Feb 9, 2009	61.78	63.08	61.02	62.32
4209	NASDAQ	NTRS	Fri, Feb 6, 2009	59.19	61.80	59.19	61.62
4208	NASDAQ	NTRS	Thu, Feb 5, 2009	57.59	62.16	56.60	60.34
4207	NASDAQ	NTRS	Wed, Feb 4, 2009	59.48	60.77	58.06	58.45
4206	NASDAQ	NTRS	Tue, Feb 3, 2009	60.17	61.62	57.55	58.94
4205	NASDAQ	NTRS	Mon, Feb 2, 2009	56.79	60.90	56.22	60.34
4204	NASDAQ	NTRS	Fri, Jan 30, 2009	57.69	59.83	56.59	57.52
4203	NASDAQ	NTRS	Thu, Jan 29, 2009	59.98	60.89	56.53	56.83
4202	NASDAQ	NTRS	Wed, Jan 28, 2009	58.24	61.33	57.54	61.22
4201	NASDAQ	NTRS	Tue, Jan 27, 2009	56.53	57.30	54.55	56.12
4200	NASDAQ	NTRS	Mon, Jan 26, 2009	55.64	57.69	54.14	55.21
4199	NASDAQ	NTRS	Fri, Jan 23, 2009	53.00	57.42	52.50	56.55
4198	NASDAQ	NTRS	Thu, Jan 22, 2009	56.40	58.37	52.17	54.48
4197	NASDAQ	NTRS	Wed, Jan 21, 2009	50.09	57.74	49.05	57.51
4196	NASDAQ	NTRS	Tue, Jan 20, 2009	44.51	50.20	43.32	43.93
4195	NASDAQ	NTRS	Fri, Jan 16, 2009	49.72	51.36	47.87	51.08
4194	NASDAQ	NTRS	Thu, Jan 15, 2009	47.35	49.87	45.33	48.28
4193	NASDAQ	NTRS	Wed, Jan 14, 2009	46.88	47.84	45.74	47.24
4192	NASDAQ	NTRS	Tue, Jan 13, 2009	48.15	49.11	46.83	48.25
4191	NASDAQ	NTRS	Mon, Jan 12, 2009	50.12	50.66	48.24	48.49
4190	NASDAQ	NTRS	Fri, Jan 9, 2009	52.49	52.87	50.14	50.16
4189	NASDAQ	NTRS	Thu, Jan 8, 2009	52.05	53.30	51.27	52.37
4188	NASDAQ	NTRS	Wed, Jan 7, 2009	54.41	55.29	52.05	52.26
4187	NASDAQ	NTRS	Tue, Jan 6, 2009	53.19	54.50	52.90	54.17
4186	NASDAQ	NTRS	Mon, Jan 5, 2009	52.80	53.23	51.16	52.70
4185	NASDAQ	NTRS	Fri, Jan 2, 2009	52.00	53.31	49.83	53.22
4184	NASDAQ	NTRS	Wed, Dec 31, 2008	50.52	52.20	49.53	52.14
4183	NASDAQ	NTRS	Tue, Dec 30, 2008	48.22	50.38	47.65	50.33
4182	NASDAQ	NTRS	Mon, Dec 29, 2008	49.04	49.04	47.00	47.81
4181	NASDAQ	NTRS	Fri, Dec 26, 2008	49.99	49.99	48.78	49.27
4180	NASDAQ	NTRS	Wed, Dec 24, 2008	48.73	49.66	48.44	49.58
4179	NASDAQ	NTRS	Tue, Dec 23, 2008	50.68	50.72	48.59	49.42
4178	NASDAQ	NTRS	Mon, Dec 22, 2008	51.69	53.05	49.49	49.97
4177	NASDAQ	NTRS	Fri, Dec 19, 2008	49.84	53.99	49.50	51.57
4176	NASDAQ	NTRS	Thu, Dec 18, 2008	51.94	52.13	48.93	49.36
4175	NASDAQ	NTRS	Wed, Dec 17, 2008	50.99	51.49	49.27	50.53
4174	NASDAQ	NTRS	Tue, Dec 16, 2008	45.29	51.00	45.29	51.00
4173	NASDAQ	NTRS	Mon, Dec 15, 2008	45.15	46.69	44.56	45.22
4172	NASDAQ	NTRS	Fri, Dec 12, 2008	44.38	46.70	44.33	45.79
4171	NASDAQ	NTRS	Thu, Dec 11, 2008	49.51	50.70	45.47	45.63
4170	NASDAQ	NTRS	Wed, Dec 10, 2008	50.46	51.35	48.34	50.27
4169	NASDAQ	NTRS	Tue, Dec 9, 2008	52.39	52.79	48.75	50.11
4168	NASDAQ	NTRS	Mon, Dec 8, 2008	52.74	52.98	50.12	52.86
4167	NASDAQ	NTRS	Fri, Dec 5, 2008	45.30	50.58	43.73	50.58
4166	NASDAQ	NTRS	Thu, Dec 4, 2008	44.92	48.94	43.31	46.17
4165	NASDAQ	NTRS	Wed, Dec 3, 2008	41.38	45.61	40.91	45.55
4164	NASDAQ	NTRS	Tue, Dec 2, 2008	40.91	42.83	39.09	42.62
4163	NASDAQ	NTRS	Mon, Dec 1, 2008	44.10	44.71	39.39	39.40
4162	NASDAQ	NTRS	Fri, Nov 28, 2008	44.37	46.11	43.79	45.89
4161	NASDAQ	NTRS	Wed, Nov 26, 2008	41.00	44.43	40.56	44.41
4160	NASDAQ	NTRS	Tue, Nov 25, 2008	44.73	45.00	38.68	41.56
4159	NASDAQ	NTRS	Mon, Nov 24, 2008	39.16	44.07	37.99	43.89
4158	NASDAQ	NTRS	Fri, Nov 21, 2008	35.04	38.17	33.88	37.94
4157	NASDAQ	NTRS	Thu, Nov 20, 2008	38.51	39.18	33.97	34.49
4156	NASDAQ	NTRS	Wed, Nov 19, 2008	43.14	44.12	38.65	38.65
4155	NASDAQ	NTRS	Tue, Nov 18, 2008	40.72	43.67	40.60	43.57
4154	NASDAQ	NTRS	Mon, Nov 17, 2008	44.61	45.09	42.00	42.16
4153	NASDAQ	NTRS	Fri, Nov 14, 2008	48.40	48.95	44.51	44.92
4152	NASDAQ	NTRS	Thu, Nov 13, 2008	45.63	50.30	43.02	49.80
4151	NASDAQ	NTRS	Wed, Nov 12, 2008	46.00	47.41	44.71	45.34
4150	NASDAQ	NTRS	Tue, Nov 11, 2008	49.59	50.67	46.12	46.51
4149	NASDAQ	NTRS	Mon, Nov 10, 2008	51.82	53.12	49.72	50.53
4148	NASDAQ	NTRS	Fri, Nov 7, 2008	50.02	51.63	49.16	51.50
4147	NASDAQ	NTRS	Thu, Nov 6, 2008	52.02	53.48	49.76	49.86
4146	NASDAQ	NTRS	Wed, Nov 5, 2008	55.87	56.80	52.07	52.28
4145	NASDAQ	NTRS	Tue, Nov 4, 2008	53.02	57.34	53.02	57.33
4144	NASDAQ	NTRS	Mon, Nov 3, 2008	55.79	56.24	52.85	53.34
4143	NASDAQ	NTRS	Fri, Oct 31, 2008	55.01	57.90	54.82	56.31
4142	NASDAQ	NTRS	Thu, Oct 30, 2008	55.81	57.63	54.62	55.55
4141	NASDAQ	NTRS	Wed, Oct 29, 2008	54.30	58.36	53.92	55.11
4140	NASDAQ	NTRS	Tue, Oct 28, 2008	51.21	55.24	47.64	54.97
4139	NASDAQ	NTRS	Mon, Oct 27, 2008	48.84	52.28	47.24	49.68
4138	NASDAQ	NTRS	Fri, Oct 24, 2008	47.98	50.81	46.83	49.54
4137	NASDAQ	NTRS	Thu, Oct 23, 2008	51.89	54.66	46.89	50.61
4136	NASDAQ	NTRS	Wed, Oct 22, 2008	56.68	57.81	49.52	51.13
4135	NASDAQ	NTRS	Tue, Oct 21, 2008	57.68	59.88	57.17	58.19
4134	NASDAQ	NTRS	Mon, Oct 20, 2008	57.95	58.76	54.91	58.41
4133	NASDAQ	NTRS	Fri, Oct 17, 2008	55.39	59.47	55.39	56.28
4132	NASDAQ	NTRS	Thu, Oct 16, 2008	55.21	58.71	52.51	58.26
4131	NASDAQ	NTRS	Wed, Oct 15, 2008	60.01	61.40	54.93	54.93
4130	NASDAQ	NTRS	Tue, Oct 14, 2008	65.63	66.69	61.16	63.77
4129	NASDAQ	NTRS	Mon, Oct 13, 2008	61.21	66.94	58.75	63.01
4128	NASDAQ	NTRS	Fri, Oct 10, 2008	50.49	57.90	49.00	56.57
4127	NASDAQ	NTRS	Thu, Oct 9, 2008	58.25	61.60	50.92	50.92
4126	NASDAQ	NTRS	Wed, Oct 8, 2008	54.11	63.42	52.55	56.80
4125	NASDAQ	NTRS	Tue, Oct 7, 2008	60.14	61.25	54.90	55.43
4124	NASDAQ	NTRS	Mon, Oct 6, 2008	61.97	61.99	52.55	60.68
4123	NASDAQ	NTRS	Fri, Oct 3, 2008	66.49	70.78	64.03	64.03
4122	NASDAQ	NTRS	Thu, Oct 2, 2008	71.29	72.20	64.81	64.81
4121	NASDAQ	NTRS	Wed, Oct 1, 2008	71.99	74.34	69.81	71.54
4120	NASDAQ	NTRS	Tue, Sep 30, 2008	70.27	75.67	63.83	72.20
4119	NASDAQ	NTRS	Mon, Sep 29, 2008	78.99	79.38	64.87	64.87
4118	NASDAQ	NTRS	Fri, Sep 26, 2008	74.49	79.90	71.01	79.90
4117	NASDAQ	NTRS	Thu, Sep 25, 2008	74.00	77.06	71.00	74.49
4116	NASDAQ	NTRS	Wed, Sep 24, 2008	69.11	75.31	68.55	73.20
4115	NASDAQ	NTRS	Tue, Sep 23, 2008	74.52	75.00	69.03	69.03
4114	NASDAQ	NTRS	Mon, Sep 22, 2008	72.31	75.00	69.02	71.00
4113	NASDAQ	NTRS	Fri, Sep 19, 2008	81.06	85.47	61.00	76.55
4112	NASDAQ	NTRS	Thu, Sep 18, 2008	74.33	77.00	47.89	75.45
4111	NASDAQ	NTRS	Wed, Sep 17, 2008	79.10	79.74	70.10	70.72
4110	NASDAQ	NTRS	Tue, Sep 16, 2008	83.26	83.49	76.01	80.34
4109	NASDAQ	NTRS	Mon, Sep 15, 2008	85.89	88.92	84.00	84.09
4108	NASDAQ	NTRS	Fri, Sep 12, 2008	86.86	88.07	85.51	87.09
4107	NASDAQ	NTRS	Thu, Sep 11, 2008	82.38	87.24	81.07	87.20
4106	NASDAQ	NTRS	Wed, Sep 10, 2008	82.26	85.37	81.17	83.70
4105	NASDAQ	NTRS	Tue, Sep 9, 2008	84.00	84.29	82.28	82.40
4104	NASDAQ	NTRS	Mon, Sep 8, 2008	82.61	84.14	80.90	84.13
4103	NASDAQ	NTRS	Fri, Sep 5, 2008	77.00	80.64	76.42	80.63
4102	NASDAQ	NTRS	Thu, Sep 4, 2008	80.36	80.61	77.41	77.41
4101	NASDAQ	NTRS	Wed, Sep 3, 2008	81.17	82.48	79.83	81.82
4100	NASDAQ	NTRS	Tue, Sep 2, 2008	81.79	82.00	79.17	80.37
4099	NASDAQ	NTRS	Fri, Aug 29, 2008	81.26	81.60	79.99	80.39
4098	NASDAQ	NTRS	Thu, Aug 28, 2008	79.94	81.60	79.17	81.60
4097	NASDAQ	NTRS	Wed, Aug 27, 2008	77.35	79.40	76.95	78.81
4096	NASDAQ	NTRS	Tue, Aug 26, 2008	76.77	77.65	76.16	77.34
4095	NASDAQ	NTRS	Mon, Aug 25, 2008	78.71	78.71	76.50	76.74
4094	NASDAQ	NTRS	Fri, Aug 22, 2008	78.29	79.41	76.77	79.36
4093	NASDAQ	NTRS	Thu, Aug 21, 2008	77.53	77.83	76.51	77.21
4092	NASDAQ	NTRS	Wed, Aug 20, 2008	76.12	78.25	74.41	78.19
4091	NASDAQ	NTRS	Tue, Aug 19, 2008	76.32	76.48	75.13	75.54
4090	NASDAQ	NTRS	Mon, Aug 18, 2008	79.41	79.41	76.55	76.79
4089	NASDAQ	NTRS	Fri, Aug 15, 2008	78.88	79.92	78.01	79.30
4088	NASDAQ	NTRS	Thu, Aug 14, 2008	75.75	78.88	75.62	78.67
4087	NASDAQ	NTRS	Wed, Aug 13, 2008	78.37	78.37	75.00	76.35
4086	NASDAQ	NTRS	Tue, Aug 12, 2008	80.00	80.44	77.99	78.62
4085	NASDAQ	NTRS	Mon, Aug 11, 2008	79.28	81.98	78.52	81.11
4084	NASDAQ	NTRS	Fri, Aug 8, 2008	77.29	79.96	76.31	79.34
4083	NASDAQ	NTRS	Thu, Aug 7, 2008	80.48	81.33	76.85	77.48
4082	NASDAQ	NTRS	Wed, Aug 6, 2008	79.94	81.63	79.48	81.03
4081	NASDAQ	NTRS	Tue, Aug 5, 2008	79.47	80.85	78.89	80.81
4080	NASDAQ	NTRS	Mon, Aug 4, 2008	78.45	79.53	77.00	78.13
4079	NASDAQ	NTRS	Fri, Aug 1, 2008	78.83	79.15	76.42	78.48
4078	NASDAQ	NTRS	Thu, Jul 31, 2008	77.77	79.24	77.21	78.17
4077	NASDAQ	NTRS	Wed, Jul 30, 2008	78.84	79.95	77.38	78.63
4076	NASDAQ	NTRS	Tue, Jul 29, 2008	74.50	78.33	73.50	78.26
4075	NASDAQ	NTRS	Mon, Jul 28, 2008	76.99	77.94	74.18	74.34
4074	NASDAQ	NTRS	Fri, Jul 25, 2008	76.20	77.44	74.89	77.07
4073	NASDAQ	NTRS	Thu, Jul 24, 2008	78.76	79.05	74.91	75.47
4072	NASDAQ	NTRS	Wed, Jul 23, 2008	80.68	81.45	76.80	78.68
4071	NASDAQ	NTRS	Tue, Jul 22, 2008	77.10	80.61	75.26	80.59
4070	NASDAQ	NTRS	Mon, Jul 21, 2008	77.28	79.26	76.21	77.08
4069	NASDAQ	NTRS	Fri, Jul 18, 2008	77.82	78.31	75.96	78.13
4068	NASDAQ	NTRS	Thu, Jul 17, 2008	76.58	79.22	72.03	78.48
4067	NASDAQ	NTRS	Wed, Jul 16, 2008	70.50	76.30	70.44	76.00
4066	NASDAQ	NTRS	Tue, Jul 15, 2008	67.13	71.45	65.01	67.19
4065	NASDAQ	NTRS	Mon, Jul 14, 2008	71.45	71.50	66.31	66.44
4064	NASDAQ	NTRS	Fri, Jul 11, 2008	68.40	71.30	67.35	69.74
4063	NASDAQ	NTRS	Thu, Jul 10, 2008	68.10	70.15	67.07	69.37
4062	NASDAQ	NTRS	Wed, Jul 9, 2008	71.32	71.94	67.48	68.03
4061	NASDAQ	NTRS	Tue, Jul 8, 2008	66.43	71.04	65.68	70.94
4060	NASDAQ	NTRS	Mon, Jul 7, 2008	67.82	69.07	64.98	66.29
4059	NASDAQ	NTRS	Thu, Jul 3, 2008	69.05	69.54	67.12	67.99
4058	NASDAQ	NTRS	Wed, Jul 2, 2008	70.99	71.31	68.28	68.53
4057	NASDAQ	NTRS	Tue, Jul 1, 2008	67.97	70.26	66.99	70.23
4056	NASDAQ	NTRS	Mon, Jun 30, 2008	68.52	69.63	67.84	68.57
4055	NASDAQ	NTRS	Fri, Jun 27, 2008	69.99	71.03	68.07	68.98
4054	NASDAQ	NTRS	Thu, Jun 26, 2008	69.74	70.68	68.92	69.59
4053	NASDAQ	NTRS	Wed, Jun 25, 2008	70.97	72.67	70.53	70.86
4052	NASDAQ	NTRS	Tue, Jun 24, 2008	70.67	71.83	69.45	70.95
4051	NASDAQ	NTRS	Mon, Jun 23, 2008	73.22	73.22	70.62	70.79
4050	NASDAQ	NTRS	Fri, Jun 20, 2008	71.73	74.94	71.30	72.69
4049	NASDAQ	NTRS	Thu, Jun 19, 2008	71.79	74.01	70.57	73.81
4048	NASDAQ	NTRS	Wed, Jun 18, 2008	70.39	72.65	69.45	71.54
4047	NASDAQ	NTRS	Tue, Jun 17, 2008	71.79	72.40	70.59	70.63
4046	NASDAQ	NTRS	Mon, Jun 16, 2008	70.54	72.01	69.77	71.35
4045	NASDAQ	NTRS	Fri, Jun 13, 2008	69.75	71.31	68.92	70.91
4044	NASDAQ	NTRS	Thu, Jun 12, 2008	69.85	71.76	69.48	70.41
4043	NASDAQ	NTRS	Wed, Jun 11, 2008	70.64	71.21	68.98	68.98
4042	NASDAQ	NTRS	Tue, Jun 10, 2008	69.31	72.12	69.30	70.79
4041	NASDAQ	NTRS	Mon, Jun 9, 2008	72.12	72.27	69.20	70.04
4040	NASDAQ	NTRS	Fri, Jun 6, 2008	72.98	74.57	71.36	71.37
4039	NASDAQ	NTRS	Thu, Jun 5, 2008	71.97	74.47	71.74	74.28
4038	NASDAQ	NTRS	Wed, Jun 4, 2008	73.81	73.99	71.42	71.97
4037	NASDAQ	NTRS	Tue, Jun 3, 2008	75.15	75.42	72.96	74.04
4036	NASDAQ	NTRS	Mon, Jun 2, 2008	75.96	75.96	73.06	74.54
4035	NASDAQ	NTRS	Fri, May 30, 2008	75.96	76.39	75.27	76.00
4034	NASDAQ	NTRS	Thu, May 29, 2008	75.33	76.93	74.92	76.29
4033	NASDAQ	NTRS	Wed, May 28, 2008	75.69	75.75	74.35	75.32
4032	NASDAQ	NTRS	Tue, May 27, 2008	74.54	76.20	74.29	75.19
4031	NASDAQ	NTRS	Fri, May 23, 2008	75.10	75.45	74.10	74.71
4030	NASDAQ	NTRS	Thu, May 22, 2008	73.49	75.24	73.25	75.01
4029	NASDAQ	NTRS	Wed, May 21, 2008	74.99	75.44	73.46	73.57
4028	NASDAQ	NTRS	Tue, May 20, 2008	74.61	75.08	74.12	74.66
4027	NASDAQ	NTRS	Mon, May 19, 2008	76.42	77.00	75.26	75.43
4026	NASDAQ	NTRS	Fri, May 16, 2008	77.31	77.49	75.33	76.06
4025	NASDAQ	NTRS	Thu, May 15, 2008	75.80	77.58	75.54	77.58
4024	NASDAQ	NTRS	Wed, May 14, 2008	76.50	76.99	75.45	76.06
4023	NASDAQ	NTRS	Tue, May 13, 2008	75.76	76.24	75.07	75.45
4022	NASDAQ	NTRS	Mon, May 12, 2008	73.46	76.00	73.28	75.84
4021	NASDAQ	NTRS	Fri, May 9, 2008	73.06	73.96	72.55	72.95
4020	NASDAQ	NTRS	Thu, May 8, 2008	74.50	75.17	73.46	74.26
4019	NASDAQ	NTRS	Wed, May 7, 2008	76.85	77.00	73.81	73.82
4018	NASDAQ	NTRS	Tue, May 6, 2008	75.57	77.13	75.00	76.65
4017	NASDAQ	NTRS	Mon, May 5, 2008	75.50	76.51	75.04	76.07
4016	NASDAQ	NTRS	Fri, May 2, 2008	77.47	78.00	75.40	75.92
4015	NASDAQ	NTRS	Thu, May 1, 2008	75.03	77.50	73.82	77.16
4014	NASDAQ	NTRS	Wed, Apr 30, 2008	74.45	75.91	73.93	74.11
4013	NASDAQ	NTRS	Tue, Apr 29, 2008	75.20	75.58	73.88	74.60
4012	NASDAQ	NTRS	Mon, Apr 28, 2008	74.45	75.66	73.86	74.95
4011	NASDAQ	NTRS	Fri, Apr 25, 2008	75.29	76.98	75.09	76.70
4010	NASDAQ	NTRS	Thu, Apr 24, 2008	74.99	76.11	74.42	74.91
4009	NASDAQ	NTRS	Wed, Apr 23, 2008	73.43	75.43	72.78	75.08
4008	NASDAQ	NTRS	Tue, Apr 22, 2008	73.44	74.22	72.30	73.43
4007	NASDAQ	NTRS	Mon, Apr 21, 2008	72.60	74.15	72.32	74.10
4006	NASDAQ	NTRS	Fri, Apr 18, 2008	74.73	74.97	72.57	72.91
4005	NASDAQ	NTRS	Thu, Apr 17, 2008	72.53	73.61	71.26	73.15
4004	NASDAQ	NTRS	Wed, Apr 16, 2008	69.86	72.28	69.50	72.28
4003	NASDAQ	NTRS	Tue, Apr 15, 2008	67.98	68.29	65.61	68.04
4002	NASDAQ	NTRS	Mon, Apr 14, 2008	66.89	67.50	64.90	65.00
4001	NASDAQ	NTRS	Fri, Apr 11, 2008	65.60	68.69	65.60	67.22
4000	NASDAQ	NTRS	Thu, Apr 10, 2008	66.80	67.70	65.66	66.77
3999	NASDAQ	NTRS	Wed, Apr 9, 2008	68.91	69.58	66.77	66.85
3998	NASDAQ	NTRS	Tue, Apr 8, 2008	70.19	70.48	68.25	68.85
3997	NASDAQ	NTRS	Mon, Apr 7, 2008	70.53	72.00	69.86	70.27
3996	NASDAQ	NTRS	Fri, Apr 4, 2008	71.67	71.99	69.76	69.90
3995	NASDAQ	NTRS	Thu, Apr 3, 2008	70.12	72.10	69.88	71.66
3994	NASDAQ	NTRS	Wed, Apr 2, 2008	71.23	72.49	70.19	70.78
3993	NASDAQ	NTRS	Tue, Apr 1, 2008	67.16	71.22	67.16	71.19
3992	NASDAQ	NTRS	Mon, Mar 31, 2008	67.13	67.70	65.04	66.47
3991	NASDAQ	NTRS	Fri, Mar 28, 2008	67.50	67.99	65.35	65.53
3990	NASDAQ	NTRS	Thu, Mar 27, 2008	68.10	68.42	65.90	66.76
3989	NASDAQ	NTRS	Wed, Mar 26, 2008	69.74	69.78	67.60	67.68
3988	NASDAQ	NTRS	Tue, Mar 25, 2008	69.07	70.51	67.54	70.02
3987	NASDAQ	NTRS	Mon, Mar 24, 2008	69.70	71.67	68.72	68.96
3986	NASDAQ	NTRS	Thu, Mar 20, 2008	66.80	69.74	65.43	69.60
3985	NASDAQ	NTRS	Wed, Mar 19, 2008	70.01	70.93	65.91	66.36
3984	NASDAQ	NTRS	Tue, Mar 18, 2008	66.71	70.23	66.11	70.23
3983	NASDAQ	NTRS	Mon, Mar 17, 2008	65.01	67.18	62.54	64.83
3982	NASDAQ	NTRS	Fri, Mar 14, 2008	67.97	69.90	65.16	66.08
3981	NASDAQ	NTRS	Thu, Mar 13, 2008	67.61	69.43	64.80	68.80
3980	NASDAQ	NTRS	Wed, Mar 12, 2008	70.18	71.24	67.96	68.12
3979	NASDAQ	NTRS	Tue, Mar 11, 2008	67.04	70.06	66.48	70.04
3978	NASDAQ	NTRS	Mon, Mar 10, 2008	66.57	67.99	65.25	65.30
3977	NASDAQ	NTRS	Fri, Mar 7, 2008	66.24	68.19	65.04	66.91
3976	NASDAQ	NTRS	Thu, Mar 6, 2008	68.71	68.71	66.40	66.44
3975	NASDAQ	NTRS	Wed, Mar 5, 2008	69.17	70.70	68.07	69.01
3974	NASDAQ	NTRS	Tue, Mar 4, 2008	68.64	69.09	66.96	68.86
3973	NASDAQ	NTRS	Mon, Mar 3, 2008	67.64	69.30	65.71	68.47
3972	NASDAQ	NTRS	Fri, Feb 29, 2008	69.20	69.22	67.29	67.63
3971	NASDAQ	NTRS	Thu, Feb 28, 2008	70.98	71.33	69.55	69.81
3970	NASDAQ	NTRS	Wed, Feb 27, 2008	71.31	72.38	70.35	71.35
3969	NASDAQ	NTRS	Tue, Feb 26, 2008	71.76	72.68	71.03	71.60
3968	NASDAQ	NTRS	Mon, Feb 25, 2008	70.09	72.65	69.55	72.28
3967	NASDAQ	NTRS	Fri, Feb 22, 2008	71.00	71.00	67.92	70.27
3966	NASDAQ	NTRS	Thu, Feb 21, 2008	73.44	73.49	71.26	71.40
3965	NASDAQ	NTRS	Wed, Feb 20, 2008	70.72	73.27	70.50	73.03
3964	NASDAQ	NTRS	Tue, Feb 19, 2008	73.86	74.00	71.02	71.23
3963	NASDAQ	NTRS	Fri, Feb 15, 2008	72.80	72.80	71.20	72.66
3962	NASDAQ	NTRS	Thu, Feb 14, 2008	73.30	74.10	72.30	72.75
3961	NASDAQ	NTRS	Wed, Feb 13, 2008	72.75	72.99	70.85	72.98
3960	NASDAQ	NTRS	Tue, Feb 12, 2008	70.82	72.77	70.52	72.04
3959	NASDAQ	NTRS	Mon, Feb 11, 2008	70.42	71.16	69.43	70.59
3958	NASDAQ	NTRS	Fri, Feb 8, 2008	71.48	71.91	69.64	70.53
3957	NASDAQ	NTRS	Thu, Feb 7, 2008	69.68	72.88	69.16	72.22
3956	NASDAQ	NTRS	Wed, Feb 6, 2008	71.12	71.20	69.02	69.80
3955	NASDAQ	NTRS	Tue, Feb 5, 2008	70.97	72.24	69.57	69.67
3954	NASDAQ	NTRS	Mon, Feb 4, 2008	73.59	73.59	72.16	72.54
3953	NASDAQ	NTRS	Fri, Feb 1, 2008	73.88	74.67	72.20	73.80
3952	NASDAQ	NTRS	Thu, Jan 31, 2008	71.28	74.05	70.19	73.36
3951	NASDAQ	NTRS	Wed, Jan 30, 2008	71.93	74.31	70.80	72.19
3950	NASDAQ	NTRS	Tue, Jan 29, 2008	70.76	71.86	69.47	71.77
3949	NASDAQ	NTRS	Mon, Jan 28, 2008	69.68	71.03	68.68	70.53
3948	NASDAQ	NTRS	Fri, Jan 25, 2008	71.07	71.87	68.68	69.44
3947	NASDAQ	NTRS	Thu, Jan 24, 2008	71.45	71.51	69.39	70.23
3946	NASDAQ	NTRS	Wed, Jan 23, 2008	68.16	72.85	66.31	71.22
3945	NASDAQ	NTRS	Tue, Jan 22, 2008	68.05	71.45	66.13	69.99
3944	NASDAQ	NTRS	Fri, Jan 18, 2008	71.48	73.29	68.28	69.21
3943	NASDAQ	NTRS	Thu, Jan 17, 2008	73.09	74.49	71.02	71.50
3942	NASDAQ	NTRS	Wed, Jan 16, 2008	69.11	74.80	69.10	72.53
3941	NASDAQ	NTRS	Tue, Jan 15, 2008	72.70	72.70	69.52	69.78
3940	NASDAQ	NTRS	Mon, Jan 14, 2008	73.48	74.72	73.24	74.00
3939	NASDAQ	NTRS	Fri, Jan 11, 2008	73.51	75.44	72.80	74.15
3938	NASDAQ	NTRS	Thu, Jan 10, 2008	72.06	76.20	71.90	74.60
3937	NASDAQ	NTRS	Wed, Jan 9, 2008	71.44	73.28	70.41	72.99
3936	NASDAQ	NTRS	Tue, Jan 8, 2008	74.14	74.89	71.04	71.15
3935	NASDAQ	NTRS	Mon, Jan 7, 2008	73.77	74.65	72.07	73.63
3934	NASDAQ	NTRS	Fri, Jan 4, 2008	75.58	76.00	73.16	73.16
3933	NASDAQ	NTRS	Thu, Jan 3, 2008	74.21	77.13	74.20	76.06
3932	NASDAQ	NTRS	Wed, Jan 2, 2008	76.45	76.86	73.93	74.06
3931	NASDAQ	NTRS	Mon, Dec 31, 2007	76.38	77.57	75.79	76.58
3930	NASDAQ	NTRS	Fri, Dec 28, 2007	78.05	78.28	76.49	76.72
3929	NASDAQ	NTRS	Thu, Dec 27, 2007	78.12	78.29	77.17	77.17
3928	NASDAQ	NTRS	Wed, Dec 26, 2007	78.38	78.74	77.21	78.52
3927	NASDAQ	NTRS	Mon, Dec 24, 2007	78.15	79.05	77.89	78.32
3926	NASDAQ	NTRS	Fri, Dec 21, 2007	76.65	77.95	75.70	77.38
3925	NASDAQ	NTRS	Thu, Dec 20, 2007	76.50	76.86	75.00	76.48
3924	NASDAQ	NTRS	Wed, Dec 19, 2007	74.12	75.88	73.71	75.28
3923	NASDAQ	NTRS	Tue, Dec 18, 2007	74.31	75.45	72.31	74.32
3922	NASDAQ	NTRS	Mon, Dec 17, 2007	74.69	75.82	74.27	74.46
3921	NASDAQ	NTRS	Fri, Dec 14, 2007	77.34	77.63	75.37	75.41
3920	NASDAQ	NTRS	Thu, Dec 13, 2007	77.25	78.01	75.61	77.49
3919	NASDAQ	NTRS	Wed, Dec 12, 2007	78.66	79.24	76.10	77.55
3918	NASDAQ	NTRS	Tue, Dec 11, 2007	80.32	80.60	76.46	76.51
3917	NASDAQ	NTRS	Mon, Dec 10, 2007	78.37	80.38	78.37	80.23
3916	NASDAQ	NTRS	Fri, Dec 7, 2007	80.48	80.48	78.37	78.37
3915	NASDAQ	NTRS	Thu, Dec 6, 2007	79.11	80.20	78.57	79.98
3914	NASDAQ	NTRS	Wed, Dec 5, 2007	78.22	79.86	77.56	79.56
3913	NASDAQ	NTRS	Tue, Dec 4, 2007	79.46	80.95	78.81	80.43
3912	NASDAQ	NTRS	Mon, Dec 3, 2007	80.66	81.41	79.28	80.32
3911	NASDAQ	NTRS	Fri, Nov 30, 2007	80.08	83.17	80.08	80.99
3910	NASDAQ	NTRS	Thu, Nov 29, 2007	79.57	80.00	77.11	79.83
3909	NASDAQ	NTRS	Wed, Nov 28, 2007	77.01	79.82	76.25	79.68
3908	NASDAQ	NTRS	Tue, Nov 27, 2007	74.51	76.00	73.62	75.88
3907	NASDAQ	NTRS	Mon, Nov 26, 2007	77.00	77.07	74.34	74.36
3906	NASDAQ	NTRS	Fri, Nov 23, 2007	75.45	77.40	75.08	76.94
3905	NASDAQ	NTRS	Wed, Nov 21, 2007	75.09	75.95	73.51	74.75
3904	NASDAQ	NTRS	Tue, Nov 20, 2007	75.95	77.52	74.13	76.16
3903	NASDAQ	NTRS	Mon, Nov 19, 2007	75.80	75.99	73.80	75.01
3902	NASDAQ	NTRS	Fri, Nov 16, 2007	75.96	77.04	74.73	76.32
3901	NASDAQ	NTRS	Thu, Nov 15, 2007	78.58	78.58	75.25	75.83
3900	NASDAQ	NTRS	Wed, Nov 14, 2007	79.45	80.00	78.05	78.52
3899	NASDAQ	NTRS	Tue, Nov 13, 2007	77.26	80.23	77.18	80.21
3898	NASDAQ	NTRS	Mon, Nov 12, 2007	76.48	78.67	75.40	76.88
3897	NASDAQ	NTRS	Fri, Nov 9, 2007	74.72	77.49	73.78	76.11
3896	NASDAQ	NTRS	Thu, Nov 8, 2007	74.58	76.47	73.38	76.16
3895	NASDAQ	NTRS	Wed, Nov 7, 2007	75.99	76.67	74.50	74.52
3894	NASDAQ	NTRS	Tue, Nov 6, 2007	74.13	77.15	73.63	76.72
3893	NASDAQ	NTRS	Mon, Nov 5, 2007	72.54	74.33	71.62	73.64
3892	NASDAQ	NTRS	Fri, Nov 2, 2007	71.57	73.15	70.27	72.84
3891	NASDAQ	NTRS	Thu, Nov 1, 2007	74.21	74.67	71.41	71.49
3890	NASDAQ	NTRS	Wed, Oct 31, 2007	74.45	75.75	73.69	75.21
3889	NASDAQ	NTRS	Tue, Oct 30, 2007	74.11	74.76	73.46	74.20
3888	NASDAQ	NTRS	Mon, Oct 29, 2007	74.39	75.00	74.01	74.77
3887	NASDAQ	NTRS	Fri, Oct 26, 2007	72.91	74.57	72.68	74.35
3886	NASDAQ	NTRS	Thu, Oct 25, 2007	72.16	73.97	71.66	72.98
3885	NASDAQ	NTRS	Wed, Oct 24, 2007	71.65	72.95	70.08	72.60
3884	NASDAQ	NTRS	Tue, Oct 23, 2007	70.49	72.49	70.08	72.29
3883	NASDAQ	NTRS	Mon, Oct 22, 2007	68.10	69.98	67.99	69.76
3882	NASDAQ	NTRS	Fri, Oct 19, 2007	69.96	70.25	68.65	68.65
3881	NASDAQ	NTRS	Thu, Oct 18, 2007	68.89	70.69	68.63	69.85
3880	NASDAQ	NTRS	Wed, Oct 17, 2007	71.80	71.80	67.09	69.26
3879	NASDAQ	NTRS	Tue, Oct 16, 2007	70.29	72.27	69.32	71.37
3878	NASDAQ	NTRS	Mon, Oct 15, 2007	70.77	70.88	69.09	69.77
3877	NASDAQ	NTRS	Fri, Oct 12, 2007	70.33	71.45	70.20	70.40
3876	NASDAQ	NTRS	Thu, Oct 11, 2007	72.47	72.60	70.37	70.62
3875	NASDAQ	NTRS	Wed, Oct 10, 2007	72.00	72.62	71.70	72.40
3874	NASDAQ	NTRS	Tue, Oct 9, 2007	70.62	72.11	70.24	72.06
3873	NASDAQ	NTRS	Mon, Oct 8, 2007	69.36	71.14	69.36	70.76
3872	NASDAQ	NTRS	Fri, Oct 5, 2007	68.43	69.81	68.33	69.68
3871	NASDAQ	NTRS	Thu, Oct 4, 2007	67.51	68.11	67.31	67.68
3870	NASDAQ	NTRS	Wed, Oct 3, 2007	67.30	68.25	67.29	67.51
3869	NASDAQ	NTRS	Tue, Oct 2, 2007	67.80	67.96	67.06	67.75
3868	NASDAQ	NTRS	Mon, Oct 1, 2007	66.49	67.77	66.08	67.68
3867	NASDAQ	NTRS	Fri, Sep 28, 2007	66.31	66.68	65.51	66.27
3866	NASDAQ	NTRS	Thu, Sep 27, 2007	66.37	66.76	65.69	66.51
3865	NASDAQ	NTRS	Wed, Sep 26, 2007	65.38	66.59	65.06	65.73
3864	NASDAQ	NTRS	Tue, Sep 25, 2007	64.22	65.21	63.81	65.06
3863	NASDAQ	NTRS	Mon, Sep 24, 2007	65.43	66.08	64.27	64.42
3862	NASDAQ	NTRS	Fri, Sep 21, 2007	66.33	66.33	65.15	65.49
3861	NASDAQ	NTRS	Thu, Sep 20, 2007	66.82	66.82	65.06	65.38
3860	NASDAQ	NTRS	Wed, Sep 19, 2007	66.00	67.14	65.80	66.58
3859	NASDAQ	NTRS	Tue, Sep 18, 2007	62.20	66.00	61.65	66.00
3858	NASDAQ	NTRS	Mon, Sep 17, 2007	61.88	62.37	61.58	62.02
3857	NASDAQ	NTRS	Fri, Sep 14, 2007	61.38	62.48	61.08	62.35
3856	NASDAQ	NTRS	Thu, Sep 13, 2007	61.13	62.14	61.02	61.83
3855	NASDAQ	NTRS	Wed, Sep 12, 2007	60.51	61.12	60.15	60.54
3854	NASDAQ	NTRS	Tue, Sep 11, 2007	60.27	61.48	60.06	60.80
3853	NASDAQ	NTRS	Mon, Sep 10, 2007	59.86	60.52	59.05	59.85
3852	NASDAQ	NTRS	Fri, Sep 7, 2007	59.51	60.30	59.12	59.35
3851	NASDAQ	NTRS	Thu, Sep 6, 2007	60.98	60.98	59.61	60.47
3850	NASDAQ	NTRS	Wed, Sep 5, 2007	61.10	61.32	60.35	60.92
3849	NASDAQ	NTRS	Tue, Sep 4, 2007	60.64	62.24	60.64	61.84
3848	NASDAQ	NTRS	Fri, Aug 31, 2007	61.60	62.46	60.96	61.46
3847	NASDAQ	NTRS	Thu, Aug 30, 2007	60.75	61.67	59.90	60.96
3846	NASDAQ	NTRS	Wed, Aug 29, 2007	59.98	60.94	59.03	60.82
3845	NASDAQ	NTRS	Tue, Aug 28, 2007	61.32	61.51	59.53	59.56
3844	NASDAQ	NTRS	Mon, Aug 27, 2007	61.50	62.20	61.38	61.82
3843	NASDAQ	NTRS	Fri, Aug 24, 2007	60.88	61.78	60.23	61.73
3842	NASDAQ	NTRS	Thu, Aug 23, 2007	62.68	63.09	60.20	61.02
3841	NASDAQ	NTRS	Wed, Aug 22, 2007	62.80	63.62	61.50	62.74
3840	NASDAQ	NTRS	Tue, Aug 21, 2007	61.94	62.76	61.32	62.44
3839	NASDAQ	NTRS	Mon, Aug 20, 2007	65.09	65.44	61.50	62.23
3838	NASDAQ	NTRS	Fri, Aug 17, 2007	65.76	67.75	63.30	64.85
3837	NASDAQ	NTRS	Thu, Aug 16, 2007	60.46	63.69	58.73	63.39
3836	NASDAQ	NTRS	Wed, Aug 15, 2007	60.73	62.17	59.95	60.51
3835	NASDAQ	NTRS	Tue, Aug 14, 2007	64.00	64.19	60.74	60.97
3834	NASDAQ	NTRS	Mon, Aug 13, 2007	63.65	65.77	63.13	63.98
3833	NASDAQ	NTRS	Fri, Aug 10, 2007	63.92	65.66	61.90	63.50
3832	NASDAQ	NTRS	Thu, Aug 9, 2007	66.16	66.86	63.10	64.51
3831	NASDAQ	NTRS	Wed, Aug 8, 2007	66.08	68.67	65.54	67.72
3830	NASDAQ	NTRS	Tue, Aug 7, 2007	64.38	66.65	63.62	65.81
3829	NASDAQ	NTRS	Mon, Aug 6, 2007	62.05	65.34	60.99	65.28
3828	NASDAQ	NTRS	Fri, Aug 3, 2007	63.89	64.18	61.75	61.79
3827	NASDAQ	NTRS	Thu, Aug 2, 2007	63.20	64.69	62.75	64.07
3826	NASDAQ	NTRS	Wed, Aug 1, 2007	62.40	63.20	60.84	62.80
3825	NASDAQ	NTRS	Tue, Jul 31, 2007	64.04	64.60	62.46	62.46
3824	NASDAQ	NTRS	Mon, Jul 30, 2007	61.93	64.42	61.13	63.98
3823	NASDAQ	NTRS	Fri, Jul 27, 2007	61.85	63.11	61.18	62.18
3822	NASDAQ	NTRS	Thu, Jul 26, 2007	62.79	63.40	61.18	62.11
3821	NASDAQ	NTRS	Wed, Jul 25, 2007	63.45	64.27	62.03	63.18
3820	NASDAQ	NTRS	Tue, Jul 24, 2007	64.97	65.01	62.98	63.10
3819	NASDAQ	NTRS	Mon, Jul 23, 2007	65.50	66.35	65.08	65.38
3818	NASDAQ	NTRS	Fri, Jul 20, 2007	66.03	66.30	64.39	64.98
3817	NASDAQ	NTRS	Thu, Jul 19, 2007	67.00	67.80	65.95	66.35
3816	NASDAQ	NTRS	Wed, Jul 18, 2007	67.36	67.95	66.18	67.31
3815	NASDAQ	NTRS	Tue, Jul 17, 2007	67.81	68.42	67.50	67.89
3814	NASDAQ	NTRS	Mon, Jul 16, 2007	66.00	67.38	65.99	67.13
3813	NASDAQ	NTRS	Fri, Jul 13, 2007	66.53	67.30	66.20	66.25
3812	NASDAQ	NTRS	Thu, Jul 12, 2007	64.90	66.94	64.49	66.87
3811	NASDAQ	NTRS	Wed, Jul 11, 2007	64.60	65.04	64.03	64.49
3810	NASDAQ	NTRS	Tue, Jul 10, 2007	65.13	65.59	64.60	64.66
3809	NASDAQ	NTRS	Mon, Jul 9, 2007	64.93	65.90	64.77	65.35
3808	NASDAQ	NTRS	Fri, Jul 6, 2007	64.46	65.03	64.31	64.93
3807	NASDAQ	NTRS	Thu, Jul 5, 2007	64.89	65.28	64.47	64.67
3806	NASDAQ	NTRS	Tue, Jul 3, 2007	64.79	65.30	64.79	65.00
3805	NASDAQ	NTRS	Mon, Jul 2, 2007	64.73	65.25	64.57	64.77
3804	NASDAQ	NTRS	Fri, Jun 29, 2007	64.88	65.16	63.75	64.24
3803	NASDAQ	NTRS	Thu, Jun 28, 2007	63.75	65.26	63.53	64.80
3802	NASDAQ	NTRS	Wed, Jun 27, 2007	63.50	63.75	62.86	63.68
3801	NASDAQ	NTRS	Tue, Jun 26, 2007	64.31	64.63	63.69	63.94
3800	NASDAQ	NTRS	Mon, Jun 25, 2007	64.20	64.95	63.51	63.90
3799	NASDAQ	NTRS	Fri, Jun 22, 2007	65.32	65.32	63.90	64.12
3798	NASDAQ	NTRS	Thu, Jun 21, 2007	64.92	65.21	64.26	65.18
3797	NASDAQ	NTRS	Wed, Jun 20, 2007	65.96	66.15	65.01	65.01
3796	NASDAQ	NTRS	Tue, Jun 19, 2007	65.03	65.85	65.03	65.77
3795	NASDAQ	NTRS	Mon, Jun 18, 2007	65.33	65.49	64.95	65.37
3794	NASDAQ	NTRS	Fri, Jun 15, 2007	65.33	65.50	65.05	65.37
3793	NASDAQ	NTRS	Thu, Jun 14, 2007	65.00	65.14	64.56	64.85
3792	NASDAQ	NTRS	Wed, Jun 13, 2007	63.25	64.84	63.20	64.84
3791	NASDAQ	NTRS	Tue, Jun 12, 2007	64.09	64.19	63.19	63.20
3790	NASDAQ	NTRS	Mon, Jun 11, 2007	63.73	64.50	63.42	64.19
3789	NASDAQ	NTRS	Fri, Jun 8, 2007	62.36	63.78	62.36	63.73
3788	NASDAQ	NTRS	Thu, Jun 7, 2007	63.67	63.91	62.55	62.55
3787	NASDAQ	NTRS	Wed, Jun 6, 2007	63.65	64.02	63.50	63.85
3786	NASDAQ	NTRS	Tue, Jun 5, 2007	65.08	65.12	63.94	64.02
3785	NASDAQ	NTRS	Mon, Jun 4, 2007	64.85	65.31	64.85	65.17
3784	NASDAQ	NTRS	Fri, Jun 1, 2007	65.10	65.37	64.75	65.04
3783	NASDAQ	NTRS	Thu, May 31, 2007	64.90	65.50	64.90	65.08
3782	NASDAQ	NTRS	Wed, May 30, 2007	64.39	65.11	64.09	65.02
3781	NASDAQ	NTRS	Tue, May 29, 2007	64.56	64.98	64.35	64.50
3780	NASDAQ	NTRS	Fri, May 25, 2007	63.99	64.66	63.65	64.55
3779	NASDAQ	NTRS	Thu, May 24, 2007	64.35	64.88	63.53	63.79
3778	NASDAQ	NTRS	Wed, May 23, 2007	64.01	64.92	64.01	64.28
3777	NASDAQ	NTRS	Tue, May 22, 2007	63.75	64.47	63.75	64.21
3776	NASDAQ	NTRS	Mon, May 21, 2007	64.00	64.39	63.66	64.07
3775	NASDAQ	NTRS	Fri, May 18, 2007	64.47	64.47	64.03	64.17
3774	NASDAQ	NTRS	Thu, May 17, 2007	64.35	64.60	64.02	64.03
3773	NASDAQ	NTRS	Wed, May 16, 2007	64.20	64.83	63.62	64.35
3772	NASDAQ	NTRS	Tue, May 15, 2007	64.00	64.44	63.71	63.71
3771	NASDAQ	NTRS	Mon, May 14, 2007	65.04	65.09	63.78	64.09
3770	NASDAQ	NTRS	Fri, May 11, 2007	64.69	64.85	64.18	64.83
3769	NASDAQ	NTRS	Thu, May 10, 2007	65.00	65.27	64.22	64.22
3768	NASDAQ	NTRS	Wed, May 9, 2007	64.08	65.25	63.95	65.07
3767	NASDAQ	NTRS	Tue, May 8, 2007	64.12	64.12	63.59	64.10
3766	NASDAQ	NTRS	Mon, May 7, 2007	64.06	64.42	63.87	64.11
3765	NASDAQ	NTRS	Fri, May 4, 2007	63.69	63.89	63.36	63.76
3764	NASDAQ	NTRS	Thu, May 3, 2007	63.71	63.86	63.29	63.84
3763	NASDAQ	NTRS	Wed, May 2, 2007	63.47	63.74	62.78	63.42
3762	NASDAQ	NTRS	Tue, May 1, 2007	62.93	63.29	62.26	63.03
3761	NASDAQ	NTRS	Mon, Apr 30, 2007	64.01	64.14	62.94	62.95
3760	NASDAQ	NTRS	Fri, Apr 27, 2007	64.03	64.32	63.77	64.12
3759	NASDAQ	NTRS	Thu, Apr 26, 2007	64.75	64.95	64.20	64.43
3758	NASDAQ	NTRS	Wed, Apr 25, 2007	64.12	64.93	63.96	64.86
3757	NASDAQ	NTRS	Tue, Apr 24, 2007	64.31	64.31	63.53	63.97
3756	NASDAQ	NTRS	Mon, Apr 23, 2007	64.66	64.78	63.99	64.24
3755	NASDAQ	NTRS	Fri, Apr 20, 2007	64.35	64.72	63.50	64.60
3754	NASDAQ	NTRS	Thu, Apr 19, 2007	64.12	64.58	63.81	63.94
3753	NASDAQ	NTRS	Wed, Apr 18, 2007	64.28	65.00	64.21	64.64
3752	NASDAQ	NTRS	Tue, Apr 17, 2007	63.06	64.85	63.06	64.28
3751	NASDAQ	NTRS	Mon, Apr 16, 2007	61.35	62.80	61.28	62.55
3750	NASDAQ	NTRS	Fri, Apr 13, 2007	60.36	61.23	60.23	61.20
3749	NASDAQ	NTRS	Thu, Apr 12, 2007	60.23	60.44	60.00	60.41
3748	NASDAQ	NTRS	Wed, Apr 11, 2007	60.64	60.72	59.94	60.43
3747	NASDAQ	NTRS	Tue, Apr 10, 2007	60.76	61.03	60.42	60.50
3746	NASDAQ	NTRS	Mon, Apr 9, 2007	61.18	61.18	60.38	60.83
3745	NASDAQ	NTRS	Thu, Apr 5, 2007	60.18	61.07	60.18	61.05
3744	NASDAQ	NTRS	Wed, Apr 4, 2007	60.79	60.79	60.20	60.35
3743	NASDAQ	NTRS	Tue, Apr 3, 2007	59.95	60.95	59.95	60.69
3742	NASDAQ	NTRS	Mon, Apr 2, 2007	60.25	60.25	59.37	59.96
3741	NASDAQ	NTRS	Fri, Mar 30, 2007	60.33	60.60	59.60	60.14
3740	NASDAQ	NTRS	Thu, Mar 29, 2007	60.30	60.59	59.86	60.39
3739	NASDAQ	NTRS	Wed, Mar 28, 2007	60.11	60.33	59.69	59.78
3738	NASDAQ	NTRS	Tue, Mar 27, 2007	60.92	61.07	60.27	60.31
3737	NASDAQ	NTRS	Mon, Mar 26, 2007	61.03	61.28	60.28	61.18
3736	NASDAQ	NTRS	Fri, Mar 23, 2007	61.51	61.97	61.20	61.36
3735	NASDAQ	NTRS	Thu, Mar 22, 2007	61.07	61.48	60.77	61.01
3734	NASDAQ	NTRS	Wed, Mar 21, 2007	58.92	61.41	58.91	61.33
3733	NASDAQ	NTRS	Tue, Mar 20, 2007	58.54	59.16	58.48	59.14
3732	NASDAQ	NTRS	Mon, Mar 19, 2007	57.82	58.73	57.82	58.61
3731	NASDAQ	NTRS	Fri, Mar 16, 2007	58.23	58.65	57.76	57.85
3730	NASDAQ	NTRS	Thu, Mar 15, 2007	57.51	58.65	57.51	58.03
3729	NASDAQ	NTRS	Wed, Mar 14, 2007	57.14	58.03	56.52	57.84
3728	NASDAQ	NTRS	Tue, Mar 13, 2007	58.66	58.80	56.73	56.82
3727	NASDAQ	NTRS	Mon, Mar 12, 2007	59.23	59.65	58.64	58.95
3726	NASDAQ	NTRS	Fri, Mar 9, 2007	59.56	59.74	59.08	59.40
3725	NASDAQ	NTRS	Thu, Mar 8, 2007	59.32	60.17	59.20	59.42
3724	NASDAQ	NTRS	Wed, Mar 7, 2007	58.75	59.60	58.75	58.98
3723	NASDAQ	NTRS	Tue, Mar 6, 2007	58.69	59.88	58.51	59.79
3722	NASDAQ	NTRS	Mon, Mar 5, 2007	59.35	59.62	58.46	58.51
3721	NASDAQ	NTRS	Fri, Mar 2, 2007	60.00	60.06	59.44	59.51
3720	NASDAQ	NTRS	Thu, Mar 1, 2007	59.91	60.42	58.93	60.09
3719	NASDAQ	NTRS	Wed, Feb 28, 2007	59.96	60.87	59.72	60.30
3718	NASDAQ	NTRS	Tue, Feb 27, 2007	61.95	62.29	59.76	59.91
3717	NASDAQ	NTRS	Mon, Feb 26, 2007	62.71	63.06	61.97	62.37
3716	NASDAQ	NTRS	Fri, Feb 23, 2007	63.37	63.40	62.54	62.81
3715	NASDAQ	NTRS	Thu, Feb 22, 2007	62.97	63.40	62.85	63.15
3714	NASDAQ	NTRS	Wed, Feb 21, 2007	63.35	63.36	62.76	63.04
3713	NASDAQ	NTRS	Tue, Feb 20, 2007	63.14	63.49	62.62	63.36
3712	NASDAQ	NTRS	Fri, Feb 16, 2007	63.19	63.37	62.95	63.08
3711	NASDAQ	NTRS	Thu, Feb 15, 2007	62.67	63.20	62.67	63.09
3710	NASDAQ	NTRS	Wed, Feb 14, 2007	62.12	63.00	62.09	62.72
3709	NASDAQ	NTRS	Tue, Feb 13, 2007	62.25	62.34	61.90	62.17
3708	NASDAQ	NTRS	Mon, Feb 12, 2007	61.91	62.25	61.80	62.01
3707	NASDAQ	NTRS	Fri, Feb 9, 2007	62.37	62.43	61.78	61.94
3706	NASDAQ	NTRS	Thu, Feb 8, 2007	62.32	62.47	62.08	62.38
3705	NASDAQ	NTRS	Wed, Feb 7, 2007	62.30	62.46	62.00	62.40
3704	NASDAQ	NTRS	Tue, Feb 6, 2007	62.21	62.83	62.08	62.26
3703	NASDAQ	NTRS	Mon, Feb 5, 2007	62.07	62.58	61.96	61.99
3702	NASDAQ	NTRS	Fri, Feb 2, 2007	60.97	61.21	60.62	60.66
3701	NASDAQ	NTRS	Thu, Feb 1, 2007	60.72	61.55	60.61	61.04
3700	NASDAQ	NTRS	Wed, Jan 31, 2007	60.53	60.86	59.93	60.75
3699	NASDAQ	NTRS	Tue, Jan 30, 2007	60.22	60.50	60.00	60.47
3698	NASDAQ	NTRS	Mon, Jan 29, 2007	59.89	60.29	59.77	60.22
3697	NASDAQ	NTRS	Fri, Jan 26, 2007	60.22	60.52	59.90	60.03
3696	NASDAQ	NTRS	Thu, Jan 25, 2007	60.71	60.80	60.16	60.58
3695	NASDAQ	NTRS	Wed, Jan 24, 2007	60.27	60.97	60.24	60.95
3694	NASDAQ	NTRS	Tue, Jan 23, 2007	60.62	60.76	60.16	60.37
3693	NASDAQ	NTRS	Mon, Jan 22, 2007	60.36	60.83	60.35	60.61
3692	NASDAQ	NTRS	Fri, Jan 19, 2007	60.78	60.80	60.35	60.57
3691	NASDAQ	NTRS	Thu, Jan 18, 2007	60.39	60.85	60.23	60.59
3690	NASDAQ	NTRS	Wed, Jan 17, 2007	60.57	61.15	58.66	60.17
3689	NASDAQ	NTRS	Tue, Jan 16, 2007	61.68	62.69	61.61	62.33
3688	NASDAQ	NTRS	Fri, Jan 12, 2007	61.24	61.64	61.22	61.57
3687	NASDAQ	NTRS	Thu, Jan 11, 2007	61.31	61.68	61.25	61.53
3686	NASDAQ	NTRS	Wed, Jan 10, 2007	60.71	61.48	60.67	61.31
3685	NASDAQ	NTRS	Tue, Jan 9, 2007	60.76	61.28	60.68	61.02
3684	NASDAQ	NTRS	Mon, Jan 8, 2007	59.57	60.62	59.29	60.52
3683	NASDAQ	NTRS	Fri, Jan 5, 2007	61.27	61.35	59.95	59.97
3682	NASDAQ	NTRS	Thu, Jan 4, 2007	61.11	61.18	60.38	60.77
3681	NASDAQ	NTRS	Wed, Jan 3, 2007	60.82	61.69	60.77	61.31
3680	NASDAQ	NTRS	Fri, Dec 29, 2006	61.07	61.13	60.55	60.69
3679	NASDAQ	NTRS	Thu, Dec 28, 2006	61.19	61.40	60.88	61.07
3678	NASDAQ	NTRS	Wed, Dec 27, 2006	61.14	61.30	60.85	61.29
3677	NASDAQ	NTRS	Tue, Dec 26, 2006	60.96	61.18	60.52	61.02
3676	NASDAQ	NTRS	Fri, Dec 22, 2006	60.97	60.99	60.13	60.66
3675	NASDAQ	NTRS	Thu, Dec 21, 2006	60.46	61.07	60.08	60.91
3674	NASDAQ	NTRS	Wed, Dec 20, 2006	59.88	60.50	59.57	60.35
3673	NASDAQ	NTRS	Tue, Dec 19, 2006	59.23	59.90	59.07	59.79
3672	NASDAQ	NTRS	Mon, Dec 18, 2006	59.34	59.51	59.01	59.34
3671	NASDAQ	NTRS	Fri, Dec 15, 2006	59.00	59.50	58.93	59.34
3670	NASDAQ	NTRS	Thu, Dec 14, 2006	57.88	58.26	57.68	58.06
3669	NASDAQ	NTRS	Wed, Dec 13, 2006	57.79	58.12	57.75	57.89
3668	NASDAQ	NTRS	Tue, Dec 12, 2006	57.22	57.92	57.20	57.78
3667	NASDAQ	NTRS	Mon, Dec 11, 2006	57.14	57.59	56.84	57.30
3666	NASDAQ	NTRS	Fri, Dec 8, 2006	57.45	57.61	57.00	57.34
3665	NASDAQ	NTRS	Thu, Dec 7, 2006	57.45	58.00	57.38	57.60
3664	NASDAQ	NTRS	Wed, Dec 6, 2006	57.85	57.94	57.29	57.38
3663	NASDAQ	NTRS	Tue, Dec 5, 2006	58.54	58.58	57.88	57.96
3662	NASDAQ	NTRS	Mon, Dec 4, 2006	57.45	58.58	57.44	58.39
3661	NASDAQ	NTRS	Fri, Dec 1, 2006	57.04	57.33	56.00	56.47
3660	NASDAQ	NTRS	Thu, Nov 30, 2006	57.05	57.19	56.48	56.96
3659	NASDAQ	NTRS	Wed, Nov 29, 2006	56.54	57.16	56.52	57.00
3658	NASDAQ	NTRS	Tue, Nov 28, 2006	56.44	56.93	56.22	56.51
3657	NASDAQ	NTRS	Mon, Nov 27, 2006	57.01	57.25	56.36	56.36
3656	NASDAQ	NTRS	Fri, Nov 24, 2006	57.61	57.61	57.20	57.24
3655	NASDAQ	NTRS	Wed, Nov 22, 2006	57.71	58.04	57.67	57.80
3654	NASDAQ	NTRS	Tue, Nov 21, 2006	58.16	58.21	57.67	57.79
3653	NASDAQ	NTRS	Mon, Nov 20, 2006	58.07	58.27	57.95	58.16
3652	NASDAQ	NTRS	Fri, Nov 17, 2006	58.12	58.42	57.88	57.97
3651	NASDAQ	NTRS	Thu, Nov 16, 2006	58.39	58.45	58.17	58.18
3650	NASDAQ	NTRS	Wed, Nov 15, 2006	58.35	58.56	58.06	58.10
3649	NASDAQ	NTRS	Tue, Nov 14, 2006	58.55	58.69	58.05	58.29
3648	NASDAQ	NTRS	Mon, Nov 13, 2006	58.45	59.03	58.20	58.60
3647	NASDAQ	NTRS	Fri, Nov 10, 2006	58.22	58.69	58.12	58.54
3646	NASDAQ	NTRS	Thu, Nov 9, 2006	58.73	58.83	58.20	58.26
3645	NASDAQ	NTRS	Wed, Nov 8, 2006	58.81	59.03	58.48	58.79
3644	NASDAQ	NTRS	Tue, Nov 7, 2006	58.59	59.03	58.39	58.72
3643	NASDAQ	NTRS	Mon, Nov 6, 2006	57.91	58.58	57.91	58.53
3642	NASDAQ	NTRS	Fri, Nov 3, 2006	57.97	58.42	57.66	57.87
3641	NASDAQ	NTRS	Thu, Nov 2, 2006	57.94	58.01	57.29	57.68
3640	NASDAQ	NTRS	Wed, Nov 1, 2006	58.93	58.97	57.86	58.01
3639	NASDAQ	NTRS	Tue, Oct 31, 2006	59.11	59.38	58.64	58.72
3638	NASDAQ	NTRS	Mon, Oct 30, 2006	58.38	58.82	58.25	58.73
3637	NASDAQ	NTRS	Fri, Oct 27, 2006	57.87	58.31	57.87	58.10
3636	NASDAQ	NTRS	Thu, Oct 26, 2006	57.33	58.15	57.28	58.07
3635	NASDAQ	NTRS	Wed, Oct 25, 2006	57.45	57.55	56.89	57.39
3634	NASDAQ	NTRS	Tue, Oct 24, 2006	57.53	57.68	56.89	57.33
3633	NASDAQ	NTRS	Mon, Oct 23, 2006	57.05	57.92	56.83	57.81
3632	NASDAQ	NTRS	Fri, Oct 20, 2006	57.88	57.88	56.49	57.11
3631	NASDAQ	NTRS	Thu, Oct 19, 2006	59.15	59.25	57.01	57.35
3630	NASDAQ	NTRS	Wed, Oct 18, 2006	59.40	60.05	58.89	59.45
3629	NASDAQ	NTRS	Tue, Oct 17, 2006	60.30	60.80	59.61	60.54
3628	NASDAQ	NTRS	Mon, Oct 16, 2006	60.08	60.55	59.76	60.54
3627	NASDAQ	NTRS	Fri, Oct 13, 2006	60.00	60.29	59.78	59.78
3626	NASDAQ	NTRS	Thu, Oct 12, 2006	60.26	60.46	60.00	60.12
3625	NASDAQ	NTRS	Wed, Oct 11, 2006	60.25	60.30	59.76	60.00
3624	NASDAQ	NTRS	Tue, Oct 10, 2006	60.12	60.56	60.10	60.43
3623	NASDAQ	NTRS	Mon, Oct 9, 2006	60.00	60.10	59.69	59.95
3622	NASDAQ	NTRS	Fri, Oct 6, 2006	60.00	60.11	59.39	60.00
3621	NASDAQ	NTRS	Thu, Oct 5, 2006	59.97	60.14	59.80	60.00
3620	NASDAQ	NTRS	Wed, Oct 4, 2006	59.44	60.21	59.41	60.15
3619	NASDAQ	NTRS	Tue, Oct 3, 2006	58.30	59.58	58.27	59.58
3618	NASDAQ	NTRS	Mon, Oct 2, 2006	58.51	58.51	57.60	58.15
3617	NASDAQ	NTRS	Fri, Sep 29, 2006	58.36	58.58	58.11	58.43
3616	NASDAQ	NTRS	Thu, Sep 28, 2006	58.57	58.80	58.36	58.52
3615	NASDAQ	NTRS	Wed, Sep 27, 2006	58.21	58.76	57.90	58.40
3614	NASDAQ	NTRS	Tue, Sep 26, 2006	57.79	58.31	57.38	58.14
3613	NASDAQ	NTRS	Mon, Sep 25, 2006	57.36	58.09	56.90	57.91
3612	NASDAQ	NTRS	Fri, Sep 22, 2006	57.65	57.65	56.96	57.23
3611	NASDAQ	NTRS	Thu, Sep 21, 2006	58.25	58.50	57.23	57.60
3610	NASDAQ	NTRS	Wed, Sep 20, 2006	57.69	58.15	57.45	57.86
3609	NASDAQ	NTRS	Tue, Sep 19, 2006	57.22	57.54	57.07	57.39
3608	NASDAQ	NTRS	Mon, Sep 18, 2006	57.20	57.46	56.47	57.01
3607	NASDAQ	NTRS	Fri, Sep 15, 2006	57.17	57.94	56.78	57.30
3606	NASDAQ	NTRS	Thu, Sep 14, 2006	56.60	56.93	56.33	56.86
3605	NASDAQ	NTRS	Wed, Sep 13, 2006	56.62	57.10	56.46	56.97
3604	NASDAQ	NTRS	Tue, Sep 12, 2006	56.12	56.81	55.94	56.79
3603	NASDAQ	NTRS	Mon, Sep 11, 2006	56.15	56.45	56.03	56.25
3602	NASDAQ	NTRS	Fri, Sep 8, 2006	55.91	56.50	55.66	56.49
3601	NASDAQ	NTRS	Thu, Sep 7, 2006	55.70	56.26	55.59	55.68
3600	NASDAQ	NTRS	Wed, Sep 6, 2006	56.75	56.75	55.81	56.00
3599	NASDAQ	NTRS	Tue, Sep 5, 2006	56.34	56.75	56.17	56.52
3598	NASDAQ	NTRS	Fri, Sep 1, 2006	56.25	56.29	55.99	56.14
3597	NASDAQ	NTRS	Thu, Aug 31, 2006	56.45	56.45	55.91	55.99
3596	NASDAQ	NTRS	Wed, Aug 30, 2006	56.00	56.25	55.89	56.17
3595	NASDAQ	NTRS	Tue, Aug 29, 2006	56.00	56.09	55.73	55.90
3594	NASDAQ	NTRS	Mon, Aug 28, 2006	55.76	56.15	55.67	56.00
3593	NASDAQ	NTRS	Fri, Aug 25, 2006	56.09	56.25	55.76	55.85
3592	NASDAQ	NTRS	Thu, Aug 24, 2006	57.15	57.15	56.25	56.37
3591	NASDAQ	NTRS	Wed, Aug 23, 2006	57.09	57.26	56.71	57.00
3590	NASDAQ	NTRS	Tue, Aug 22, 2006	56.95	57.22	56.86	57.01
3589	NASDAQ	NTRS	Mon, Aug 21, 2006	56.95	57.35	56.94	57.08
3588	NASDAQ	NTRS	Fri, Aug 18, 2006	57.91	57.91	57.15	57.41
3587	NASDAQ	NTRS	Thu, Aug 17, 2006	57.66	57.71	57.18	57.45
3586	NASDAQ	NTRS	Wed, Aug 16, 2006	57.75	57.77	56.88	57.50
3585	NASDAQ	NTRS	Tue, Aug 15, 2006	56.90	57.26	56.40	57.19
3584	NASDAQ	NTRS	Mon, Aug 14, 2006	56.70	56.85	56.08	56.26
3583	NASDAQ	NTRS	Fri, Aug 11, 2006	56.01	56.35	55.85	56.24
3582	NASDAQ	NTRS	Thu, Aug 10, 2006	56.32	56.44	55.75	56.12
3581	NASDAQ	NTRS	Wed, Aug 9, 2006	57.38	57.54	56.20	56.26
3580	NASDAQ	NTRS	Tue, Aug 8, 2006	57.88	57.98	56.82	56.97
3579	NASDAQ	NTRS	Mon, Aug 7, 2006	57.14	57.63	57.14	57.47
3578	NASDAQ	NTRS	Fri, Aug 4, 2006	56.97	58.00	56.97	57.26
3577	NASDAQ	NTRS	Thu, Aug 3, 2006	56.12	57.09	56.12	56.87
3576	NASDAQ	NTRS	Wed, Aug 2, 2006	56.43	56.69	56.26	56.57
3575	NASDAQ	NTRS	Tue, Aug 1, 2006	56.93	57.08	56.21	56.52
3574	NASDAQ	NTRS	Mon, Jul 31, 2006	57.51	57.76	56.91	57.11
3573	NASDAQ	NTRS	Fri, Jul 28, 2006	56.61	58.01	55.95	57.78
3572	NASDAQ	NTRS	Thu, Jul 27, 2006	57.66	57.90	56.68	56.85
3571	NASDAQ	NTRS	Wed, Jul 26, 2006	57.24	57.78	57.14	57.33
3570	NASDAQ	NTRS	Tue, Jul 25, 2006	57.25	57.72	56.89	57.45
3569	NASDAQ	NTRS	Mon, Jul 24, 2006	56.03	57.14	56.03	56.96
3568	NASDAQ	NTRS	Fri, Jul 21, 2006	57.42	57.42	55.56	56.00
3567	NASDAQ	NTRS	Thu, Jul 20, 2006	56.93	57.69	56.79	57.00
3566	NASDAQ	NTRS	Wed, Jul 19, 2006	55.17	57.11	55.01	56.70
3565	NASDAQ	NTRS	Tue, Jul 18, 2006	54.30	55.00	53.62	54.49
3564	NASDAQ	NTRS	Mon, Jul 17, 2006	53.81	54.48	52.85	54.08
3563	NASDAQ	NTRS	Fri, Jul 14, 2006	52.90	53.68	52.78	53.15
3562	NASDAQ	NTRS	Thu, Jul 13, 2006	53.62	53.68	52.62	53.00
3561	NASDAQ	NTRS	Wed, Jul 12, 2006	53.84	54.14	53.49	53.72
3560	NASDAQ	NTRS	Tue, Jul 11, 2006	53.49	53.83	52.81	53.76
3559	NASDAQ	NTRS	Mon, Jul 10, 2006	54.09	54.09	53.29	53.59
3558	NASDAQ	NTRS	Fri, Jul 7, 2006	54.11	54.50	53.75	53.87
3557	NASDAQ	NTRS	Thu, Jul 6, 2006	54.59	55.02	54.08	54.20
3556	NASDAQ	NTRS	Wed, Jul 5, 2006	54.83	55.29	54.13	54.50
3555	NASDAQ	NTRS	Mon, Jul 3, 2006	55.30	55.48	55.16	55.28
3554	NASDAQ	NTRS	Fri, Jun 30, 2006	55.35	56.06	55.09	55.30
3553	NASDAQ	NTRS	Thu, Jun 29, 2006	54.38	55.52	54.30	55.49
3552	NASDAQ	NTRS	Wed, Jun 28, 2006	53.34	54.06	53.07	54.01
3551	NASDAQ	NTRS	Tue, Jun 27, 2006	54.14	54.42	53.06	53.10
3550	NASDAQ	NTRS	Mon, Jun 26, 2006	53.56	54.38	53.53	54.34
3549	NASDAQ	NTRS	Fri, Jun 23, 2006	54.17	54.48	53.38	53.67
3548	NASDAQ	NTRS	Thu, Jun 22, 2006	54.44	54.48	53.95	54.19
3547	NASDAQ	NTRS	Wed, Jun 21, 2006	54.03	54.72	53.77	54.39
3546	NASDAQ	NTRS	Tue, Jun 20, 2006	54.13	54.37	53.80	53.88
3545	NASDAQ	NTRS	Mon, Jun 19, 2006	54.78	55.32	54.01	54.19
3544	NASDAQ	NTRS	Fri, Jun 16, 2006	55.30	55.72	54.89	54.90
3543	NASDAQ	NTRS	Thu, Jun 15, 2006	54.18	55.39	54.08	55.21
3542	NASDAQ	NTRS	Wed, Jun 14, 2006	53.57	54.33	53.10	53.91
3541	NASDAQ	NTRS	Tue, Jun 13, 2006	54.70	54.94	53.53	53.73
3540	NASDAQ	NTRS	Mon, Jun 12, 2006	55.75	55.75	54.54	54.55
3539	NASDAQ	NTRS	Fri, Jun 9, 2006	55.98	56.21	55.44	55.51
3538	NASDAQ	NTRS	Thu, Jun 8, 2006	55.77	56.00	54.82	55.82
3537	NASDAQ	NTRS	Wed, Jun 7, 2006	55.66	56.50	55.53	55.84
3536	NASDAQ	NTRS	Tue, Jun 6, 2006	56.25	56.30	55.27	55.75
3535	NASDAQ	NTRS	Mon, Jun 5, 2006	57.15	57.40	56.03	56.05
3534	NASDAQ	NTRS	Fri, Jun 2, 2006	57.27	57.58	56.81	57.45
3533	NASDAQ	NTRS	Thu, Jun 1, 2006	55.92	57.00	55.73	56.98
3532	NASDAQ	NTRS	Wed, May 31, 2006	55.14	55.92	55.14	55.92
3531	NASDAQ	NTRS	Tue, May 30, 2006	56.41	56.50	55.12	55.13
3530	NASDAQ	NTRS	Fri, May 26, 2006	56.62	56.87	55.94	56.65
3529	NASDAQ	NTRS	Thu, May 25, 2006	56.57	56.74	56.11	56.40
3528	NASDAQ	NTRS	Wed, May 24, 2006	56.07	57.13	55.87	56.19
3527	NASDAQ	NTRS	Tue, May 23, 2006	56.77	57.18	56.22	56.28
3526	NASDAQ	NTRS	Mon, May 22, 2006	56.12	56.84	55.89	56.51
3525	NASDAQ	NTRS	Fri, May 19, 2006	55.85	56.96	55.59	56.52
3524	NASDAQ	NTRS	Thu, May 18, 2006	55.89	56.22	55.36	55.36
3523	NASDAQ	NTRS	Wed, May 17, 2006	56.77	56.81	55.64	55.69
3522	NASDAQ	NTRS	Tue, May 16, 2006	57.79	57.94	56.95	57.00
3521	NASDAQ	NTRS	Mon, May 15, 2006	57.31	58.30	57.26	57.75
3520	NASDAQ	NTRS	Fri, May 12, 2006	57.81	57.97	57.31	57.38
3519	NASDAQ	NTRS	Thu, May 11, 2006	58.78	58.80	57.58	57.75
3518	NASDAQ	NTRS	Wed, May 10, 2006	59.05	59.33	58.10	58.60
3517	NASDAQ	NTRS	Tue, May 9, 2006	59.56	59.76	59.36	59.39
3516	NASDAQ	NTRS	Mon, May 8, 2006	59.84	60.44	59.60	59.74
3515	NASDAQ	NTRS	Fri, May 5, 2006	59.25	59.90	58.96	59.72
3514	NASDAQ	NTRS	Thu, May 4, 2006	58.59	59.21	58.45	58.93
3513	NASDAQ	NTRS	Wed, May 3, 2006	58.50	58.56	58.01	58.35
3512	NASDAQ	NTRS	Tue, May 2, 2006	58.13	58.54	57.86	58.41
3511	NASDAQ	NTRS	Mon, May 1, 2006	58.80	59.29	58.04	58.21
3510	NASDAQ	NTRS	Fri, Apr 28, 2006	59.27	59.54	58.35	58.89
3509	NASDAQ	NTRS	Thu, Apr 27, 2006	58.38	59.60	58.25	59.38
3508	NASDAQ	NTRS	Wed, Apr 26, 2006	58.60	59.15	58.37	58.57
3507	NASDAQ	NTRS	Tue, Apr 25, 2006	57.90	58.36	57.41	57.96
3506	NASDAQ	NTRS	Mon, Apr 24, 2006	57.40	57.90	57.26	57.75
3505	NASDAQ	NTRS	Fri, Apr 21, 2006	57.67	57.76	57.24	57.64
3504	NASDAQ	NTRS	Thu, Apr 20, 2006	57.32	57.54	56.80	57.36
3503	NASDAQ	NTRS	Wed, Apr 19, 2006	56.87	57.76	56.74	57.43
3502	NASDAQ	NTRS	Tue, Apr 18, 2006	55.00	57.66	54.92	57.26
3501	NASDAQ	NTRS	Mon, Apr 17, 2006	52.81	52.92	52.10	52.76
3500	NASDAQ	NTRS	Thu, Apr 13, 2006	52.34	52.80	52.02	52.74
3499	NASDAQ	NTRS	Wed, Apr 12, 2006	52.79	52.79	52.18	52.28
3498	NASDAQ	NTRS	Tue, Apr 11, 2006	52.80	53.10	52.58	52.65
3497	NASDAQ	NTRS	Mon, Apr 10, 2006	52.23	52.94	52.23	52.80
3496	NASDAQ	NTRS	Fri, Apr 7, 2006	52.90	52.90	51.83	52.30
3495	NASDAQ	NTRS	Thu, Apr 6, 2006	52.60	52.78	52.30	52.55
3494	NASDAQ	NTRS	Wed, Apr 5, 2006	52.18	52.88	52.18	52.68
3493	NASDAQ	NTRS	Tue, Apr 4, 2006	51.66	52.37	51.52	52.30
3492	NASDAQ	NTRS	Mon, Apr 3, 2006	52.54	52.95	52.21	52.29
3491	NASDAQ	NTRS	Fri, Mar 31, 2006	52.75	52.83	52.06	52.50
3490	NASDAQ	NTRS	Thu, Mar 30, 2006	52.57	52.89	52.43	52.63
3489	NASDAQ	NTRS	Wed, Mar 29, 2006	52.84	52.87	51.98	52.67
3488	NASDAQ	NTRS	Tue, Mar 28, 2006	52.85	53.60	52.68	52.74
3487	NASDAQ	NTRS	Mon, Mar 27, 2006	53.29	53.29	52.60	53.06
3486	NASDAQ	NTRS	Fri, Mar 24, 2006	53.08	53.30	52.67	53.18
3485	NASDAQ	NTRS	Thu, Mar 23, 2006	53.34	53.34	52.56	52.99
3484	NASDAQ	NTRS	Wed, Mar 22, 2006	53.29	53.49	52.80	53.31
3483	NASDAQ	NTRS	Tue, Mar 21, 2006	53.50	53.82	53.21	53.34
3482	NASDAQ	NTRS	Mon, Mar 20, 2006	53.70	53.70	53.03	53.36
3481	NASDAQ	NTRS	Fri, Mar 17, 2006	53.57	53.62	53.20	53.49
3480	NASDAQ	NTRS	Thu, Mar 16, 2006	53.60	53.79	53.10	53.15
3479	NASDAQ	NTRS	Wed, Mar 15, 2006	53.70	53.85	53.03	53.42
3478	NASDAQ	NTRS	Tue, Mar 14, 2006	53.14	53.99	52.64	53.80
3477	NASDAQ	NTRS	Mon, Mar 13, 2006	53.13	53.84	53.00	53.25
3476	NASDAQ	NTRS	Fri, Mar 10, 2006	52.90	53.94	52.60	53.17
3475	NASDAQ	NTRS	Thu, Mar 9, 2006	53.00	53.36	52.53	52.56
3474	NASDAQ	NTRS	Wed, Mar 8, 2006	53.13	53.27	52.43	52.87
3473	NASDAQ	NTRS	Tue, Mar 7, 2006	52.61	53.22	52.55	53.12
3472	NASDAQ	NTRS	Mon, Mar 6, 2006	52.95	53.23	52.55	52.80
3471	NASDAQ	NTRS	Fri, Mar 3, 2006	53.11	53.55	52.87	53.04
3470	NASDAQ	NTRS	Thu, Mar 2, 2006	53.03	53.42	52.37	53.30
3469	NASDAQ	NTRS	Wed, Mar 1, 2006	52.62	53.28	52.62	53.28
3468	NASDAQ	NTRS	Tue, Feb 28, 2006	52.85	53.18	52.43	52.72
3467	NASDAQ	NTRS	Mon, Feb 27, 2006	53.57	53.57	52.99	53.25
3466	NASDAQ	NTRS	Fri, Feb 24, 2006	53.65	53.65	53.06	53.11
3465	NASDAQ	NTRS	Thu, Feb 23, 2006	53.56	54.00	53.28	53.42
3464	NASDAQ	NTRS	Wed, Feb 22, 2006	52.15	54.10	52.10	53.81
3463	NASDAQ	NTRS	Tue, Feb 21, 2006	52.25	52.40	51.79	51.96
3462	NASDAQ	NTRS	Fri, Feb 17, 2006	52.81	52.90	52.25	52.29
3461	NASDAQ	NTRS	Thu, Feb 16, 2006	52.25	52.76	52.07	52.75
3460	NASDAQ	NTRS	Wed, Feb 15, 2006	52.28	52.62	51.72	52.19
3459	NASDAQ	NTRS	Tue, Feb 14, 2006	52.39	53.00	52.05	52.46
3458	NASDAQ	NTRS	Mon, Feb 13, 2006	52.71	52.83	52.05	52.39
3457	NASDAQ	NTRS	Fri, Feb 10, 2006	52.39	52.98	52.16	52.93
3456	NASDAQ	NTRS	Thu, Feb 9, 2006	52.85	53.23	52.41	52.41
3455	NASDAQ	NTRS	Wed, Feb 8, 2006	51.68	52.69	51.62	52.61
3454	NASDAQ	NTRS	Tue, Feb 7, 2006	52.01	52.32	51.68	51.75
3453	NASDAQ	NTRS	Mon, Feb 6, 2006	51.73	52.29	51.60	52.08
3452	NASDAQ	NTRS	Fri, Feb 3, 2006	51.22	52.12	51.11	51.76
3451	NASDAQ	NTRS	Thu, Feb 2, 2006	51.80	52.00	51.35	51.49
3450	NASDAQ	NTRS	Wed, Feb 1, 2006	51.90	52.13	51.74	51.95
3449	NASDAQ	NTRS	Tue, Jan 31, 2006	52.28	52.79	52.10	52.21
3448	NASDAQ	NTRS	Mon, Jan 30, 2006	52.07	52.90	51.89	52.31
3447	NASDAQ	NTRS	Fri, Jan 27, 2006	51.97	52.57	51.88	51.93
3446	NASDAQ	NTRS	Thu, Jan 26, 2006	50.79	52.00	50.46	51.89
3445	NASDAQ	NTRS	Wed, Jan 25, 2006	50.12	50.59	49.83	50.32
3444	NASDAQ	NTRS	Tue, Jan 24, 2006	49.81	50.12	49.48	49.66
3443	NASDAQ	NTRS	Mon, Jan 23, 2006	49.33	49.88	49.18	49.48
3442	NASDAQ	NTRS	Fri, Jan 20, 2006	49.79	49.82	49.12	49.42
3441	NASDAQ	NTRS	Thu, Jan 19, 2006	51.01	51.33	49.55	49.60
3440	NASDAQ	NTRS	Wed, Jan 18, 2006	51.14	52.09	50.75	51.13
3439	NASDAQ	NTRS	Tue, Jan 17, 2006	52.20	52.56	51.91	52.54
3438	NASDAQ	NTRS	Fri, Jan 13, 2006	52.47	52.89	52.14	52.45
3437	NASDAQ	NTRS	Thu, Jan 12, 2006	52.52	52.67	52.17	52.23
3436	NASDAQ	NTRS	Wed, Jan 11, 2006	52.56	52.80	52.25	52.71
3435	NASDAQ	NTRS	Tue, Jan 10, 2006	52.56	52.70	51.97	52.34
3434	NASDAQ	NTRS	Mon, Jan 9, 2006	52.76	53.04	52.59	52.70
3433	NASDAQ	NTRS	Fri, Jan 6, 2006	52.50	53.13	52.10	52.95
3432	NASDAQ	NTRS	Thu, Jan 5, 2006	52.34	52.38	52.02	52.31
3431	NASDAQ	NTRS	Wed, Jan 4, 2006	52.24	52.78	51.78	52.24
3430	NASDAQ	NTRS	Tue, Jan 3, 2006	52.05	52.46	50.70	52.31
3429	NASDAQ	NTRS	Fri, Dec 30, 2005	51.72	52.00	51.41	51.82
3428	NASDAQ	NTRS	Thu, Dec 29, 2005	52.26	52.42	51.83	51.99
3427	NASDAQ	NTRS	Wed, Dec 28, 2005	53.15	53.15	52.11	52.18
3426	NASDAQ	NTRS	Tue, Dec 27, 2005	53.81	53.85	52.90	52.90
3425	NASDAQ	NTRS	Fri, Dec 23, 2005	53.25	53.77	53.24	53.48
3424	NASDAQ	NTRS	Thu, Dec 22, 2005	53.59	53.59	52.98	53.10
3423	NASDAQ	NTRS	Wed, Dec 21, 2005	53.76	53.88	53.28	53.39
3422	NASDAQ	NTRS	Tue, Dec 20, 2005	53.75	53.91	53.52	53.60
3421	NASDAQ	NTRS	Mon, Dec 19, 2005	54.15	54.18	53.66	53.71
3420	NASDAQ	NTRS	Fri, Dec 16, 2005	54.91	54.99	53.94	54.18
3419	NASDAQ	NTRS	Thu, Dec 15, 2005	54.89	55.00	54.23	54.52
3418	NASDAQ	NTRS	Wed, Dec 14, 2005	54.40	54.94	54.11	54.83
3417	NASDAQ	NTRS	Tue, Dec 13, 2005	54.00	54.79	53.85	54.53
3416	NASDAQ	NTRS	Mon, Dec 12, 2005	54.01	54.12	53.54	53.84
3415	NASDAQ	NTRS	Fri, Dec 9, 2005	52.80	54.38	52.62	53.84
3414	NASDAQ	NTRS	Thu, Dec 8, 2005	52.96	53.04	52.34	52.71
3413	NASDAQ	NTRS	Wed, Dec 7, 2005	53.08	53.08	52.42	52.71
3412	NASDAQ	NTRS	Tue, Dec 6, 2005	52.97	53.64	52.80	52.99
3411	NASDAQ	NTRS	Mon, Dec 5, 2005	53.30	53.40	52.80	52.82
3410	NASDAQ	NTRS	Fri, Dec 2, 2005	53.10	53.52	52.75	53.48
3409	NASDAQ	NTRS	Thu, Dec 1, 2005	52.72	53.53	52.61	53.08
3408	NASDAQ	NTRS	Wed, Nov 30, 2005	52.76	53.21	52.54	52.69
3407	NASDAQ	NTRS	Tue, Nov 29, 2005	52.90	53.16	52.61	52.74
3406	NASDAQ	NTRS	Mon, Nov 28, 2005	51.75	52.84	51.75	52.47
3405	NASDAQ	NTRS	Fri, Nov 25, 2005	52.43	52.48	52.08	52.40
3404	NASDAQ	NTRS	Wed, Nov 23, 2005	51.70	52.68	51.66	52.25
3403	NASDAQ	NTRS	Tue, Nov 22, 2005	51.82	51.99	51.39	51.70
3402	NASDAQ	NTRS	Mon, Nov 21, 2005	52.34	52.34	51.66	52.03
3401	NASDAQ	NTRS	Fri, Nov 18, 2005	52.63	52.63	51.48	51.97
3400	NASDAQ	NTRS	Thu, Nov 17, 2005	50.56	51.98	50.53	51.75
3399	NASDAQ	NTRS	Wed, Nov 16, 2005	52.16	52.17	51.40	51.56
3398	NASDAQ	NTRS	Tue, Nov 15, 2005	52.38	52.50	51.72	52.00
3397	NASDAQ	NTRS	Mon, Nov 14, 2005	53.10	53.11	52.39	52.50
3396	NASDAQ	NTRS	Fri, Nov 11, 2005	53.53	53.53	53.20	53.35
3395	NASDAQ	NTRS	Thu, Nov 10, 2005	52.73	53.35	52.45	53.26
3394	NASDAQ	NTRS	Wed, Nov 9, 2005	52.00	53.12	51.86	52.63
3393	NASDAQ	NTRS	Tue, Nov 8, 2005	52.35	52.40	51.86	52.01
3392	NASDAQ	NTRS	Mon, Nov 7, 2005	51.34	52.61	51.08	51.99
3391	NASDAQ	NTRS	Fri, Nov 4, 2005	51.27	51.44	50.70	51.15
3390	NASDAQ	NTRS	Thu, Nov 3, 2005	52.50	52.55	50.44	50.91
3389	NASDAQ	NTRS	Wed, Nov 2, 2005	52.53	53.15	51.69	52.38
3388	NASDAQ	NTRS	Tue, Nov 1, 2005	52.78	52.90	52.38	52.40
3387	NASDAQ	NTRS	Mon, Oct 31, 2005	53.50	54.27	53.29	53.60
3386	NASDAQ	NTRS	Fri, Oct 28, 2005	52.55	53.37	52.45	53.20
3385	NASDAQ	NTRS	Thu, Oct 27, 2005	52.30	53.00	52.12	52.31
3384	NASDAQ	NTRS	Wed, Oct 26, 2005	52.13	52.92	52.10	52.36
3383	NASDAQ	NTRS	Tue, Oct 25, 2005	52.61	52.80	51.82	52.27
3382	NASDAQ	NTRS	Mon, Oct 24, 2005	52.20	53.03	52.12	52.71
3381	NASDAQ	NTRS	Fri, Oct 21, 2005	52.33	53.16	51.86	52.12
3380	NASDAQ	NTRS	Thu, Oct 20, 2005	52.25	52.97	51.53	52.10
3379	NASDAQ	NTRS	Wed, Oct 19, 2005	51.12	52.43	49.39	52.39
3378	NASDAQ	NTRS	Tue, Oct 18, 2005	50.26	51.65	50.26	50.81
3377	NASDAQ	NTRS	Mon, Oct 17, 2005	49.82	50.62	49.61	50.38
3376	NASDAQ	NTRS	Fri, Oct 14, 2005	49.43	50.37	49.26	49.95
3375	NASDAQ	NTRS	Thu, Oct 13, 2005	48.40	49.21	48.40	49.08
3374	NASDAQ	NTRS	Wed, Oct 12, 2005	48.88	49.65	48.39	48.53
3373	NASDAQ	NTRS	Tue, Oct 11, 2005	49.51	49.94	49.00	49.02
3372	NASDAQ	NTRS	Mon, Oct 10, 2005	49.54	49.92	49.20	49.57
3371	NASDAQ	NTRS	Fri, Oct 7, 2005	50.04	50.05	49.11	49.54
3370	NASDAQ	NTRS	Thu, Oct 6, 2005	50.10	51.06	49.53	49.89
3369	NASDAQ	NTRS	Wed, Oct 5, 2005	50.62	51.08	50.08	50.14
3368	NASDAQ	NTRS	Tue, Oct 4, 2005	51.14	51.66	50.67	50.67
3367	NASDAQ	NTRS	Mon, Oct 3, 2005	50.65	51.28	50.45	51.10
3366	NASDAQ	NTRS	Fri, Sep 30, 2005	50.24	50.69	49.81	50.55
3365	NASDAQ	NTRS	Thu, Sep 29, 2005	48.80	50.23	48.55	50.21
3364	NASDAQ	NTRS	Wed, Sep 28, 2005	49.60	49.68	48.54	48.86
3363	NASDAQ	NTRS	Tue, Sep 27, 2005	49.05	49.56	48.85	49.32
3362	NASDAQ	NTRS	Mon, Sep 26, 2005	49.00	49.32	48.86	49.14
3361	NASDAQ	NTRS	Fri, Sep 23, 2005	48.15	49.24	47.88	48.86
3360	NASDAQ	NTRS	Thu, Sep 22, 2005	48.20	48.30	47.60	48.22
3359	NASDAQ	NTRS	Wed, Sep 21, 2005	48.38	48.49	47.77	48.07
3358	NASDAQ	NTRS	Tue, Sep 20, 2005	49.25	50.35	48.55	48.78
3357	NASDAQ	NTRS	Mon, Sep 19, 2005	49.36	49.59	49.09	49.36
3356	NASDAQ	NTRS	Fri, Sep 16, 2005	49.07	49.78	48.53	49.36
3355	NASDAQ	NTRS	Thu, Sep 15, 2005	48.61	48.97	48.32	48.53
3354	NASDAQ	NTRS	Wed, Sep 14, 2005	48.94	49.06	48.63	48.81
3353	NASDAQ	NTRS	Tue, Sep 13, 2005	49.84	49.84	48.87	48.87
3352	NASDAQ	NTRS	Mon, Sep 12, 2005	49.97	50.40	49.51	49.73
3351	NASDAQ	NTRS	Fri, Sep 9, 2005	49.74	50.01	49.59	49.91
3350	NASDAQ	NTRS	Thu, Sep 8, 2005	50.08	50.34	49.65	49.82
3349	NASDAQ	NTRS	Wed, Sep 7, 2005	50.81	50.81	50.05	50.15
3348	NASDAQ	NTRS	Tue, Sep 6, 2005	50.23	51.15	50.15	51.03
3347	NASDAQ	NTRS	Fri, Sep 2, 2005	50.50	50.75	50.16	50.18
3346	NASDAQ	NTRS	Thu, Sep 1, 2005	49.67	50.80	49.51	50.61
3345	NASDAQ	NTRS	Wed, Aug 31, 2005	49.70	49.85	48.92	49.84
3344	NASDAQ	NTRS	Tue, Aug 30, 2005	50.05	50.05	49.27	49.53
3343	NASDAQ	NTRS	Mon, Aug 29, 2005	49.85	50.24	49.21	50.18
3342	NASDAQ	NTRS	Fri, Aug 26, 2005	50.51	50.65	49.58	49.91
3341	NASDAQ	NTRS	Thu, Aug 25, 2005	50.16	50.77	50.16	50.69
3340	NASDAQ	NTRS	Wed, Aug 24, 2005	50.49	50.86	50.18	50.23
3339	NASDAQ	NTRS	Tue, Aug 23, 2005	50.91	50.93	50.40	50.46
3338	NASDAQ	NTRS	Mon, Aug 22, 2005	50.73	51.28	50.55	50.81
3337	NASDAQ	NTRS	Fri, Aug 19, 2005	50.11	50.62	49.85	50.49
3336	NASDAQ	NTRS	Thu, Aug 18, 2005	49.60	50.09	49.42	49.78
3335	NASDAQ	NTRS	Wed, Aug 17, 2005	49.10	49.71	48.92	49.63
3334	NASDAQ	NTRS	Tue, Aug 16, 2005	50.10	50.10	49.08	49.13
3333	NASDAQ	NTRS	Mon, Aug 15, 2005	50.03	50.23	49.52	50.07
3332	NASDAQ	NTRS	Fri, Aug 12, 2005	50.05	50.20	49.42	49.98
3331	NASDAQ	NTRS	Thu, Aug 11, 2005	49.55	49.99	49.40	49.98
3330	NASDAQ	NTRS	Wed, Aug 10, 2005	50.00	50.32	49.43	49.55
3329	NASDAQ	NTRS	Tue, Aug 9, 2005	49.56	50.00	49.45	49.57
3328	NASDAQ	NTRS	Mon, Aug 8, 2005	49.50	49.69	49.29	49.40
3327	NASDAQ	NTRS	Fri, Aug 5, 2005	49.80	49.95	49.10	49.30
3326	NASDAQ	NTRS	Thu, Aug 4, 2005	50.10	50.19	49.69	49.83
3325	NASDAQ	NTRS	Wed, Aug 3, 2005	50.55	50.60	50.13	50.26
3324	NASDAQ	NTRS	Tue, Aug 2, 2005	50.75	50.97	50.53	50.56
3323	NASDAQ	NTRS	Mon, Aug 1, 2005	51.05	51.10	50.35	50.62
3322	NASDAQ	NTRS	Fri, Jul 29, 2005	51.16	51.34	50.64	50.80
3321	NASDAQ	NTRS	Thu, Jul 28, 2005	50.98	51.47	50.85	51.19
3320	NASDAQ	NTRS	Wed, Jul 27, 2005	50.95	51.09	50.50	50.77
3319	NASDAQ	NTRS	Tue, Jul 26, 2005	50.75	51.15	50.56	50.95
3318	NASDAQ	NTRS	Mon, Jul 25, 2005	51.30	51.30	50.73	50.76
3317	NASDAQ	NTRS	Fri, Jul 22, 2005	50.73	51.55	50.35	51.21
3316	NASDAQ	NTRS	Thu, Jul 21, 2005	50.36	50.54	50.03	50.23
3315	NASDAQ	NTRS	Wed, Jul 20, 2005	49.72	50.57	49.37	50.41
3314	NASDAQ	NTRS	Tue, Jul 19, 2005	49.00	49.41	48.70	49.21
3313	NASDAQ	NTRS	Mon, Jul 18, 2005	48.67	49.21	48.67	49.02
3312	NASDAQ	NTRS	Fri, Jul 15, 2005	48.69	49.04	48.27	48.95
3311	NASDAQ	NTRS	Thu, Jul 14, 2005	48.75	49.15	48.35	48.66
3310	NASDAQ	NTRS	Wed, Jul 13, 2005	48.12	48.98	48.07	48.82
3309	NASDAQ	NTRS	Tue, Jul 12, 2005	47.43	48.33	47.35	48.12
3308	NASDAQ	NTRS	Mon, Jul 11, 2005	47.21	47.49	46.78	47.49
3307	NASDAQ	NTRS	Fri, Jul 8, 2005	46.24	47.01	46.13	46.84
3306	NASDAQ	NTRS	Thu, Jul 7, 2005	46.00	46.49	45.80	46.20
3305	NASDAQ	NTRS	Wed, Jul 6, 2005	46.96	47.25	46.46	46.52
3304	NASDAQ	NTRS	Tue, Jul 5, 2005	46.10	47.03	45.90	47.00
3303	NASDAQ	NTRS	Fri, Jul 1, 2005	45.85	46.30	45.66	46.16
3302	NASDAQ	NTRS	Thu, Jun 30, 2005	45.74	45.98	45.29	45.59
3301	NASDAQ	NTRS	Wed, Jun 29, 2005	45.55	45.80	45.43	45.65
3300	NASDAQ	NTRS	Tue, Jun 28, 2005	45.08	45.76	45.01	45.56
3299	NASDAQ	NTRS	Mon, Jun 27, 2005	45.41	45.66	44.99	45.08
3298	NASDAQ	NTRS	Fri, Jun 24, 2005	45.10	45.97	45.10	45.69
3297	NASDAQ	NTRS	Thu, Jun 23, 2005	46.52	46.54	45.25	45.31
3296	NASDAQ	NTRS	Wed, Jun 22, 2005	46.41	46.71	46.25	46.45
3295	NASDAQ	NTRS	Tue, Jun 21, 2005	46.11	46.35	45.74	46.00
3294	NASDAQ	NTRS	Mon, Jun 20, 2005	46.11	46.50	45.87	46.30
3293	NASDAQ	NTRS	Fri, Jun 17, 2005	46.57	46.57	45.71	46.33
3292	NASDAQ	NTRS	Thu, Jun 16, 2005	45.75	46.12	45.56	46.11
3291	NASDAQ	NTRS	Wed, Jun 15, 2005	45.63	45.84	45.45	45.84
3290	NASDAQ	NTRS	Tue, Jun 14, 2005	46.10	46.15	45.43	45.60
3289	NASDAQ	NTRS	Mon, Jun 13, 2005	45.90	46.30	45.53	46.00
3288	NASDAQ	NTRS	Fri, Jun 10, 2005	46.25	46.36	45.74	45.86
3287	NASDAQ	NTRS	Thu, Jun 9, 2005	46.30	46.56	45.96	46.23
3286	NASDAQ	NTRS	Wed, Jun 8, 2005	46.05	46.56	45.85	46.28
3285	NASDAQ	NTRS	Tue, Jun 7, 2005	46.29	46.53	45.80	46.16
3284	NASDAQ	NTRS	Mon, Jun 6, 2005	45.55	46.20	45.09	46.18
3283	NASDAQ	NTRS	Fri, Jun 3, 2005	45.95	46.23	45.62	45.67
3282	NASDAQ	NTRS	Thu, Jun 2, 2005	46.23	46.29	45.80	46.00
3281	NASDAQ	NTRS	Wed, Jun 1, 2005	45.91	46.92	45.68	46.33
3280	NASDAQ	NTRS	Tue, May 31, 2005	46.44	46.46	45.91	46.03
3279	NASDAQ	NTRS	Fri, May 27, 2005	46.62	46.80	46.45	46.51
3278	NASDAQ	NTRS	Thu, May 26, 2005	46.25	46.65	46.09	46.49
3277	NASDAQ	NTRS	Wed, May 25, 2005	46.29	46.29	45.83	46.14
3276	NASDAQ	NTRS	Tue, May 24, 2005	46.24	46.49	45.98	46.44
3275	NASDAQ	NTRS	Mon, May 23, 2005	46.19	46.54	45.90	46.32
3274	NASDAQ	NTRS	Fri, May 20, 2005	47.37	47.44	46.15	46.20
3273	NASDAQ	NTRS	Thu, May 19, 2005	47.19	47.33	46.57	46.88
3272	NASDAQ	NTRS	Wed, May 18, 2005	46.61	47.27	46.50	47.19
3271	NASDAQ	NTRS	Tue, May 17, 2005	45.45	46.51	45.30	46.26
3270	NASDAQ	NTRS	Mon, May 16, 2005	44.82	45.78	44.81	45.70
3269	NASDAQ	NTRS	Fri, May 13, 2005	45.34	45.52	44.59	44.83
3268	NASDAQ	NTRS	Thu, May 12, 2005	46.08	46.38	45.21	45.34
3267	NASDAQ	NTRS	Wed, May 11, 2005	45.47	46.08	45.37	46.02
3266	NASDAQ	NTRS	Tue, May 10, 2005	45.61	45.80	45.14	45.47
3265	NASDAQ	NTRS	Mon, May 9, 2005	45.66	45.94	45.48	45.94
3264	NASDAQ	NTRS	Fri, May 6, 2005	46.86	46.99	45.29	45.59
3263	NASDAQ	NTRS	Thu, May 5, 2005	46.82	47.48	46.39	46.71
3262	NASDAQ	NTRS	Wed, May 4, 2005	45.55	46.81	45.16	46.76
3261	NASDAQ	NTRS	Tue, May 3, 2005	45.50	46.26	45.20	45.27
3260	NASDAQ	NTRS	Mon, May 2, 2005	45.02	45.49	44.82	45.49
3259	NASDAQ	NTRS	Fri, Apr 29, 2005	44.10	45.26	43.83	45.00
3258	NASDAQ	NTRS	Thu, Apr 28, 2005	45.46	45.48	44.18	44.24
3257	NASDAQ	NTRS	Wed, Apr 27, 2005	44.58	45.62	44.24	45.31
3256	NASDAQ	NTRS	Tue, Apr 26, 2005	44.33	45.15	44.28	44.78
3255	NASDAQ	NTRS	Mon, Apr 25, 2005	44.59	45.01	44.56	44.90
3254	NASDAQ	NTRS	Fri, Apr 22, 2005	44.47	44.95	44.10	44.32
3253	NASDAQ	NTRS	Thu, Apr 21, 2005	44.30	44.64	43.96	44.47
3252	NASDAQ	NTRS	Wed, Apr 20, 2005	44.70	44.90	43.85	43.93
3251	NASDAQ	NTRS	Tue, Apr 19, 2005	44.39	45.55	44.22	44.71
3250	NASDAQ	NTRS	Mon, Apr 18, 2005	42.89	43.97	42.83	43.80
3249	NASDAQ	NTRS	Fri, Apr 15, 2005	43.43	43.75	42.93	42.95
3248	NASDAQ	NTRS	Thu, Apr 14, 2005	44.65	44.65	43.75	43.76
3247	NASDAQ	NTRS	Wed, Apr 13, 2005	45.35	45.44	44.48	44.56
3246	NASDAQ	NTRS	Tue, Apr 12, 2005	44.44	45.34	43.98	45.26
3245	NASDAQ	NTRS	Mon, Apr 11, 2005	44.75	44.97	44.46	44.58
3244	NASDAQ	NTRS	Fri, Apr 8, 2005	45.15	45.17	44.57	44.81
3243	NASDAQ	NTRS	Thu, Apr 7, 2005	44.49	45.26	44.24	44.89
3242	NASDAQ	NTRS	Wed, Apr 6, 2005	43.40	44.64	43.40	44.52
3241	NASDAQ	NTRS	Tue, Apr 5, 2005	43.35	43.83	43.29	43.44
3240	NASDAQ	NTRS	Mon, Apr 4, 2005	43.05	43.30	42.63	43.11
3239	NASDAQ	NTRS	Fri, Apr 1, 2005	43.79	44.05	42.92	43.13
3238	NASDAQ	NTRS	Thu, Mar 31, 2005	43.30	44.01	43.02	43.44
3237	NASDAQ	NTRS	Wed, Mar 30, 2005	42.04	42.69	41.85	42.69
3236	NASDAQ	NTRS	Tue, Mar 29, 2005	42.04	42.42	41.74	41.85
3235	NASDAQ	NTRS	Mon, Mar 28, 2005	41.70	42.19	41.62	41.93
3234	NASDAQ	NTRS	Thu, Mar 24, 2005	42.20	42.29	41.60	41.60
3233	NASDAQ	NTRS	Wed, Mar 23, 2005	42.12	42.45	41.88	42.11
3232	NASDAQ	NTRS	Tue, Mar 22, 2005	42.66	43.40	42.16	42.17
3231	NASDAQ	NTRS	Mon, Mar 21, 2005	43.22	43.29	42.70	42.70
3230	NASDAQ	NTRS	Fri, Mar 18, 2005	42.62	43.38	42.62	43.16
3229	NASDAQ	NTRS	Thu, Mar 17, 2005	42.80	42.93	42.40	42.75
3228	NASDAQ	NTRS	Wed, Mar 16, 2005	42.94	43.12	42.73	42.88
3227	NASDAQ	NTRS	Tue, Mar 15, 2005	43.50	43.82	43.08	43.08
3226	NASDAQ	NTRS	Mon, Mar 14, 2005	42.91	43.53	42.72	43.48
3225	NASDAQ	NTRS	Fri, Mar 11, 2005	43.16	43.33	42.54	42.77
3224	NASDAQ	NTRS	Thu, Mar 10, 2005	43.11	43.44	43.02	43.35
3223	NASDAQ	NTRS	Wed, Mar 9, 2005	43.87	43.87	42.98	43.14
3222	NASDAQ	NTRS	Tue, Mar 8, 2005	44.11	44.26	43.80	43.98
3221	NASDAQ	NTRS	Mon, Mar 7, 2005	44.50	44.84	44.31	44.40
3220	NASDAQ	NTRS	Fri, Mar 4, 2005	43.60	44.90	43.43	44.56
3219	NASDAQ	NTRS	Thu, Mar 3, 2005	43.50	43.74	43.14	43.36
3218	NASDAQ	NTRS	Wed, Mar 2, 2005	43.80	43.93	43.20	43.57
3217	NASDAQ	NTRS	Tue, Mar 1, 2005	42.47	43.71	42.41	43.53
3216	NASDAQ	NTRS	Mon, Feb 28, 2005	42.12	42.62	42.07	42.25
3215	NASDAQ	NTRS	Fri, Feb 25, 2005	41.93	42.42	41.91	42.25
3214	NASDAQ	NTRS	Thu, Feb 24, 2005	41.80	42.05	41.76	41.97
3213	NASDAQ	NTRS	Wed, Feb 23, 2005	41.97	42.39	41.82	41.86
3212	NASDAQ	NTRS	Tue, Feb 22, 2005	42.57	42.88	41.64	41.81
3211	NASDAQ	NTRS	Fri, Feb 18, 2005	43.23	43.23	42.46	42.46
3210	NASDAQ	NTRS	Thu, Feb 17, 2005	43.58	43.82	42.93	43.02
3209	NASDAQ	NTRS	Wed, Feb 16, 2005	44.26	44.27	43.69	43.70
3208	NASDAQ	NTRS	Tue, Feb 15, 2005	44.73	44.75	44.18	44.45
3207	NASDAQ	NTRS	Mon, Feb 14, 2005	44.79	45.07	44.66	44.71
3206	NASDAQ	NTRS	Fri, Feb 11, 2005	44.43	44.95	44.21	44.86
3205	NASDAQ	NTRS	Thu, Feb 10, 2005	43.95	44.61	43.95	44.32
3204	NASDAQ	NTRS	Wed, Feb 9, 2005	44.55	44.66	43.73	43.95
3203	NASDAQ	NTRS	Tue, Feb 8, 2005	43.95	44.67	43.90	44.56
3202	NASDAQ	NTRS	Mon, Feb 7, 2005	44.15	44.44	44.06	44.30
3201	NASDAQ	NTRS	Fri, Feb 4, 2005	43.58	44.39	43.40	44.33
3200	NASDAQ	NTRS	Thu, Feb 3, 2005	43.48	43.67	43.24	43.49
3199	NASDAQ	NTRS	Wed, Feb 2, 2005	43.92	44.01	43.36	43.67
3198	NASDAQ	NTRS	Tue, Feb 1, 2005	43.82	44.26	43.51	44.05
3197	NASDAQ	NTRS	Mon, Jan 31, 2005	43.50	43.87	43.44	43.64
3196	NASDAQ	NTRS	Fri, Jan 28, 2005	43.51	43.83	43.10	43.29
3195	NASDAQ	NTRS	Thu, Jan 27, 2005	43.90	44.00	43.50	43.59
3194	NASDAQ	NTRS	Wed, Jan 26, 2005	44.02	44.09	43.58	44.06
3193	NASDAQ	NTRS	Tue, Jan 25, 2005	44.17	44.95	43.86	43.94
3192	NASDAQ	NTRS	Mon, Jan 24, 2005	44.71	44.73	43.84	44.18
3191	NASDAQ	NTRS	Fri, Jan 21, 2005	44.75	44.77	44.03	44.29
3190	NASDAQ	NTRS	Thu, Jan 20, 2005	45.80	45.97	44.67	44.75
3189	NASDAQ	NTRS	Wed, Jan 19, 2005	46.99	47.03	45.71	45.90
3188	NASDAQ	NTRS	Tue, Jan 18, 2005	45.76	47.04	45.38	47.04
3187	NASDAQ	NTRS	Fri, Jan 14, 2005	45.64	46.12	45.58	46.06
3186	NASDAQ	NTRS	Thu, Jan 13, 2005	45.57	45.87	45.50	45.57
3185	NASDAQ	NTRS	Wed, Jan 12, 2005	46.05	46.12	45.15	45.85
3184	NASDAQ	NTRS	Tue, Jan 11, 2005	46.48	46.50	45.80	46.00
3183	NASDAQ	NTRS	Mon, Jan 10, 2005	46.39	46.90	46.30	46.46
3182	NASDAQ	NTRS	Fri, Jan 7, 2005	46.72	47.25	46.54	46.63
3181	NASDAQ	NTRS	Thu, Jan 6, 2005	46.85	47.67	46.82	47.39
3180	NASDAQ	NTRS	Wed, Jan 5, 2005	46.97	47.39	46.84	46.84
3179	NASDAQ	NTRS	Tue, Jan 4, 2005	47.58	47.80	46.81	47.02
3178	NASDAQ	NTRS	Mon, Jan 3, 2005	48.73	49.05	47.41	47.43
3177	NASDAQ	NTRS	Fri, Dec 31, 2004	48.73	49.10	48.56	48.58
3176	NASDAQ	NTRS	Thu, Dec 30, 2004	48.66	48.95	48.65	48.71
3175	NASDAQ	NTRS	Wed, Dec 29, 2004	48.70	49.20	48.68	48.76
3174	NASDAQ	NTRS	Tue, Dec 28, 2004	48.73	49.01	48.60	48.76
3173	NASDAQ	NTRS	Mon, Dec 27, 2004	48.87	49.11	48.50	48.79
3172	NASDAQ	NTRS	Thu, Dec 23, 2004	48.77	49.43	48.77	48.94
3171	NASDAQ	NTRS	Wed, Dec 22, 2004	49.10	49.30	48.66	48.84
3170	NASDAQ	NTRS	Tue, Dec 21, 2004	48.20	49.10	48.10	49.04
3169	NASDAQ	NTRS	Mon, Dec 20, 2004	48.50	48.93	47.97	48.13
3168	NASDAQ	NTRS	Fri, Dec 17, 2004	48.61	49.21	48.28	48.35
3167	NASDAQ	NTRS	Thu, Dec 16, 2004	49.04	49.26	48.67	49.25
3166	NASDAQ	NTRS	Wed, Dec 15, 2004	48.38	49.17	48.34	49.17
3165	NASDAQ	NTRS	Tue, Dec 14, 2004	48.40	48.78	48.02	48.56
3164	NASDAQ	NTRS	Mon, Dec 13, 2004	48.24	48.61	48.05	48.43
3163	NASDAQ	NTRS	Fri, Dec 10, 2004	47.33	48.31	47.22	48.07
3162	NASDAQ	NTRS	Thu, Dec 9, 2004	47.45	47.72	47.03	47.30
3161	NASDAQ	NTRS	Wed, Dec 8, 2004	47.83	47.84	47.35	47.77
3160	NASDAQ	NTRS	Tue, Dec 7, 2004	47.77	48.16	47.57	47.63
3159	NASDAQ	NTRS	Mon, Dec 6, 2004	47.85	48.04	47.49	47.85
3158	NASDAQ	NTRS	Fri, Dec 3, 2004	47.86	48.01	47.40	47.94
3157	NASDAQ	NTRS	Thu, Dec 2, 2004	47.74	48.44	47.65	48.01
3156	NASDAQ	NTRS	Wed, Dec 1, 2004	47.06	47.84	46.98	47.84
3155	NASDAQ	NTRS	Tue, Nov 30, 2004	46.96	47.06	46.62	47.04
3154	NASDAQ	NTRS	Mon, Nov 29, 2004	47.17	47.21	46.65	47.01
3153	NASDAQ	NTRS	Fri, Nov 26, 2004	46.90	47.11	46.75	47.00
3152	NASDAQ	NTRS	Wed, Nov 24, 2004	46.54	47.20	46.38	46.85
3151	NASDAQ	NTRS	Tue, Nov 23, 2004	46.03	46.50	45.80	46.45
3150	NASDAQ	NTRS	Mon, Nov 22, 2004	44.81	46.11	44.76	46.11
3149	NASDAQ	NTRS	Fri, Nov 19, 2004	46.29	46.29	45.35	45.35
3148	NASDAQ	NTRS	Thu, Nov 18, 2004	46.13	46.37	45.90	46.20
3147	NASDAQ	NTRS	Wed, Nov 17, 2004	46.04	46.62	46.04	46.18
3146	NASDAQ	NTRS	Tue, Nov 16, 2004	46.03	46.47	45.92	46.08
3145	NASDAQ	NTRS	Mon, Nov 15, 2004	46.13	46.32	45.97	46.20
3144	NASDAQ	NTRS	Fri, Nov 12, 2004	45.87	46.21	45.37	46.21
3143	NASDAQ	NTRS	Thu, Nov 11, 2004	45.19	45.82	45.09	45.82
3142	NASDAQ	NTRS	Wed, Nov 10, 2004	45.16	45.26	44.89	45.08
3141	NASDAQ	NTRS	Tue, Nov 9, 2004	45.47	45.47	44.88	45.18
3140	NASDAQ	NTRS	Mon, Nov 8, 2004	45.95	45.95	45.33	45.45
3139	NASDAQ	NTRS	Fri, Nov 5, 2004	45.06	46.29	45.02	45.96
3138	NASDAQ	NTRS	Thu, Nov 4, 2004	43.95	44.96	43.68	44.95
3137	NASDAQ	NTRS	Wed, Nov 3, 2004	43.69	44.06	43.28	43.96
3136	NASDAQ	NTRS	Tue, Nov 2, 2004	42.02	43.29	42.01	42.99
3135	NASDAQ	NTRS	Mon, Nov 1, 2004	42.51	42.75	42.40	42.74
3134	NASDAQ	NTRS	Fri, Oct 29, 2004	42.07	42.55	41.91	42.54
3133	NASDAQ	NTRS	Thu, Oct 28, 2004	41.57	42.23	41.46	41.99
3132	NASDAQ	NTRS	Wed, Oct 27, 2004	40.46	41.76	40.35	41.70
3131	NASDAQ	NTRS	Tue, Oct 26, 2004	39.59	40.52	39.41	40.52
3130	NASDAQ	NTRS	Mon, Oct 25, 2004	39.44	39.74	39.25	39.59
3129	NASDAQ	NTRS	Fri, Oct 22, 2004	39.81	40.05	39.46	39.66
3128	NASDAQ	NTRS	Thu, Oct 21, 2004	39.58	40.09	39.40	39.72
3127	NASDAQ	NTRS	Wed, Oct 20, 2004	38.79	39.67	38.71	39.33
3126	NASDAQ	NTRS	Tue, Oct 19, 2004	39.12	39.41	38.80	38.97
3125	NASDAQ	NTRS	Mon, Oct 18, 2004	38.86	39.17	38.86	39.05
3124	NASDAQ	NTRS	Fri, Oct 15, 2004	39.00	39.22	38.74	38.96
3123	NASDAQ	NTRS	Thu, Oct 14, 2004	39.55	39.74	38.72	38.87
3122	NASDAQ	NTRS	Wed, Oct 13, 2004	40.62	40.70	39.39	39.72
3121	NASDAQ	NTRS	Tue, Oct 12, 2004	39.53	40.31	38.55	39.94
3120	NASDAQ	NTRS	Mon, Oct 11, 2004	41.03	41.33	40.89	40.91
3119	NASDAQ	NTRS	Fri, Oct 8, 2004	41.12	41.40	41.00	41.08
3118	NASDAQ	NTRS	Thu, Oct 7, 2004	41.50	41.64	41.23	41.34
3117	NASDAQ	NTRS	Wed, Oct 6, 2004	41.10	41.63	41.00	41.63
3116	NASDAQ	NTRS	Tue, Oct 5, 2004	41.10	41.20	40.64	40.99
3115	NASDAQ	NTRS	Mon, Oct 4, 2004	41.49	41.50	40.90	41.04
3114	NASDAQ	NTRS	Fri, Oct 1, 2004	40.99	41.29	40.68	41.29
3113	NASDAQ	NTRS	Thu, Sep 30, 2004	40.77	40.97	40.54	40.80
3112	NASDAQ	NTRS	Wed, Sep 29, 2004	40.21	40.74	40.06	40.74
3111	NASDAQ	NTRS	Tue, Sep 28, 2004	40.20	40.56	40.01	40.50
3110	NASDAQ	NTRS	Mon, Sep 27, 2004	40.60	40.69	40.22	40.31
3109	NASDAQ	NTRS	Fri, Sep 24, 2004	41.00	41.11	40.77	40.85
3108	NASDAQ	NTRS	Thu, Sep 23, 2004	41.58	41.95	41.03	41.03
3107	NASDAQ	NTRS	Wed, Sep 22, 2004	42.25	42.33	41.88	42.06
3106	NASDAQ	NTRS	Tue, Sep 21, 2004	41.93	42.54	41.80	42.49
3105	NASDAQ	NTRS	Mon, Sep 20, 2004	42.33	42.40	41.66	41.93
3104	NASDAQ	NTRS	Fri, Sep 17, 2004	42.20	42.35	41.89	42.34
3103	NASDAQ	NTRS	Thu, Sep 16, 2004	41.77	42.05	41.64	41.83
3102	NASDAQ	NTRS	Wed, Sep 15, 2004	42.12	42.23	41.60	41.88
3101	NASDAQ	NTRS	Tue, Sep 14, 2004	42.02	42.53	41.77	42.11
3100	NASDAQ	NTRS	Mon, Sep 13, 2004	42.55	42.68	42.25	42.55
3099	NASDAQ	NTRS	Fri, Sep 10, 2004	42.46	42.65	42.16	42.60
3098	NASDAQ	NTRS	Thu, Sep 9, 2004	42.55	42.74	42.16	42.51
3097	NASDAQ	NTRS	Wed, Sep 8, 2004	43.18	43.29	42.45	42.50
3096	NASDAQ	NTRS	Tue, Sep 7, 2004	42.94	43.35	42.69	43.24
3095	NASDAQ	NTRS	Fri, Sep 3, 2004	42.93	42.95	42.48	42.71
3094	NASDAQ	NTRS	Thu, Sep 2, 2004	42.85	43.02	42.28	42.88
3093	NASDAQ	NTRS	Wed, Sep 1, 2004	43.04	43.21	42.39	42.74
3092	NASDAQ	NTRS	Tue, Aug 31, 2004	42.93	43.06	42.57	43.05
3091	NASDAQ	NTRS	Mon, Aug 30, 2004	42.40	43.11	42.40	42.77
3090	NASDAQ	NTRS	Fri, Aug 27, 2004	43.24	43.24	42.91	43.00
3089	NASDAQ	NTRS	Thu, Aug 26, 2004	43.05	43.41	42.80	43.13
3088	NASDAQ	NTRS	Wed, Aug 25, 2004	42.70	43.10	42.52	43.03
3087	NASDAQ	NTRS	Tue, Aug 24, 2004	42.71	42.81	42.43	42.64
3086	NASDAQ	NTRS	Mon, Aug 23, 2004	42.38	42.71	42.14	42.60
3085	NASDAQ	NTRS	Fri, Aug 20, 2004	41.98	42.49	41.68	42.39
3084	NASDAQ	NTRS	Thu, Aug 19, 2004	41.99	42.05	41.60	41.88
3083	NASDAQ	NTRS	Wed, Aug 18, 2004	41.10	42.19	40.94	42.18
3082	NASDAQ	NTRS	Tue, Aug 17, 2004	40.74	41.35	40.61	41.27
3081	NASDAQ	NTRS	Mon, Aug 16, 2004	39.79	40.89	39.70	40.89
3080	NASDAQ	NTRS	Fri, Aug 13, 2004	39.76	40.13	39.49	39.70
3079	NASDAQ	NTRS	Thu, Aug 12, 2004	40.08	40.39	39.79	39.81
3078	NASDAQ	NTRS	Wed, Aug 11, 2004	39.90	40.34	39.70	40.25
3077	NASDAQ	NTRS	Tue, Aug 10, 2004	39.82	40.23	39.52	40.18
3076	NASDAQ	NTRS	Mon, Aug 9, 2004	39.38	39.81	39.35	39.57
3075	NASDAQ	NTRS	Fri, Aug 6, 2004	39.47	39.96	39.30	39.49
3074	NASDAQ	NTRS	Thu, Aug 5, 2004	40.03	40.41	39.67	39.76
3073	NASDAQ	NTRS	Wed, Aug 4, 2004	40.32	40.51	39.97	40.17
3072	NASDAQ	NTRS	Tue, Aug 3, 2004	40.58	40.90	40.28	40.50
3071	NASDAQ	NTRS	Mon, Aug 2, 2004	40.23	40.75	39.73	40.73
3070	NASDAQ	NTRS	Fri, Jul 30, 2004	40.10	40.46	39.99	40.15
3069	NASDAQ	NTRS	Thu, Jul 29, 2004	39.50	40.31	39.34	40.08
3068	NASDAQ	NTRS	Wed, Jul 28, 2004	39.67	39.72	38.40	39.34
3067	NASDAQ	NTRS	Tue, Jul 27, 2004	39.10	39.77	38.96	39.68
3066	NASDAQ	NTRS	Mon, Jul 26, 2004	39.50	39.55	39.05	39.26
3065	NASDAQ	NTRS	Fri, Jul 23, 2004	39.95	40.39	39.45	39.47
3064	NASDAQ	NTRS	Thu, Jul 22, 2004	40.42	40.59	39.40	40.02
3063	NASDAQ	NTRS	Wed, Jul 21, 2004	41.99	42.38	40.01	40.13
3062	NASDAQ	NTRS	Tue, Jul 20, 2004	39.91	40.73	39.66	40.70
3061	NASDAQ	NTRS	Mon, Jul 19, 2004	39.65	40.13	39.46	40.00
3060	NASDAQ	NTRS	Fri, Jul 16, 2004	39.58	39.95	39.29	39.46
3059	NASDAQ	NTRS	Thu, Jul 15, 2004	39.75	40.05	39.48	39.51
3058	NASDAQ	NTRS	Wed, Jul 14, 2004	40.25	40.53	39.60	39.68
3057	NASDAQ	NTRS	Tue, Jul 13, 2004	40.98	41.05	40.01	40.43
3056	NASDAQ	NTRS	Mon, Jul 12, 2004	41.65	41.74	40.76	41.10
3055	NASDAQ	NTRS	Fri, Jul 9, 2004	41.26	41.45	40.88	40.98
3054	NASDAQ	NTRS	Thu, Jul 8, 2004	41.15	41.80	41.12	41.29
3053	NASDAQ	NTRS	Wed, Jul 7, 2004	41.30	41.82	41.28	41.51
3052	NASDAQ	NTRS	Tue, Jul 6, 2004	41.82	41.82	41.27	41.32
3051	NASDAQ	NTRS	Fri, Jul 2, 2004	41.34	42.20	41.33	42.00
3050	NASDAQ	NTRS	Thu, Jul 1, 2004	42.25	42.72	41.50	41.62
3049	NASDAQ	NTRS	Wed, Jun 30, 2004	42.29	42.44	41.78	42.28
3048	NASDAQ	NTRS	Tue, Jun 29, 2004	42.50	42.54	41.89	42.05
3047	NASDAQ	NTRS	Mon, Jun 28, 2004	42.85	43.03	42.19	42.31
3046	NASDAQ	NTRS	Fri, Jun 25, 2004	42.32	43.01	42.30	42.59
3045	NASDAQ	NTRS	Thu, Jun 24, 2004	41.89	42.29	41.74	42.21
3044	NASDAQ	NTRS	Wed, Jun 23, 2004	41.28	41.82	40.91	41.82
3043	NASDAQ	NTRS	Tue, Jun 22, 2004	40.94	41.52	40.77	41.32
3042	NASDAQ	NTRS	Mon, Jun 21, 2004	41.31	41.43	40.89	40.89
3041	NASDAQ	NTRS	Fri, Jun 18, 2004	41.62	41.73	41.01	41.27
3040	NASDAQ	NTRS	Thu, Jun 17, 2004	42.70	42.77	40.85	41.22
3039	NASDAQ	NTRS	Wed, Jun 16, 2004	42.52	42.67	42.16	42.37
3038	NASDAQ	NTRS	Tue, Jun 15, 2004	42.61	43.21	42.34	42.38
3037	NASDAQ	NTRS	Mon, Jun 14, 2004	42.80	42.80	42.11	42.27
3036	NASDAQ	NTRS	Thu, Jun 10, 2004	43.77	44.00	42.82	42.86
3035	NASDAQ	NTRS	Wed, Jun 9, 2004	43.99	43.99	43.08	43.18
3034	NASDAQ	NTRS	Tue, Jun 8, 2004	43.62	44.00	43.43	44.00
3033	NASDAQ	NTRS	Mon, Jun 7, 2004	43.48	43.97	43.38	43.86
3032	NASDAQ	NTRS	Fri, Jun 4, 2004	43.26	43.53	42.94	43.26
3031	NASDAQ	NTRS	Thu, Jun 3, 2004	43.01	43.18	42.71	42.80
3030	NASDAQ	NTRS	Wed, Jun 2, 2004	42.97	43.27	42.57	43.24
3029	NASDAQ	NTRS	Tue, Jun 1, 2004	43.00	43.10	42.45	43.08
3028	NASDAQ	NTRS	Fri, May 28, 2004	43.31	43.34	42.82	42.95
3027	NASDAQ	NTRS	Thu, May 27, 2004	43.55	43.61	42.91	43.24
3026	NASDAQ	NTRS	Wed, May 26, 2004	42.65	43.46	42.60	43.10
3025	NASDAQ	NTRS	Tue, May 25, 2004	41.84	42.95	41.68	42.95
3024	NASDAQ	NTRS	Mon, May 24, 2004	41.55	42.08	41.46	41.96
3023	NASDAQ	NTRS	Fri, May 21, 2004	41.32	41.81	41.12	41.46
3022	NASDAQ	NTRS	Thu, May 20, 2004	40.92	41.31	40.83	41.10
3021	NASDAQ	NTRS	Wed, May 19, 2004	40.88	41.91	40.85	41.05
3020	NASDAQ	NTRS	Tue, May 18, 2004	40.47	41.45	40.35	40.86
3019	NASDAQ	NTRS	Mon, May 17, 2004	40.45	40.53	39.68	40.21
3018	NASDAQ	NTRS	Fri, May 14, 2004	40.76	41.28	40.49	40.55
3017	NASDAQ	NTRS	Thu, May 13, 2004	40.68	41.97	40.40	40.82
3016	NASDAQ	NTRS	Wed, May 12, 2004	40.45	40.85	39.65	40.84
3015	NASDAQ	NTRS	Tue, May 11, 2004	40.44	40.94	39.93	40.44
3014	NASDAQ	NTRS	Mon, May 10, 2004	40.60	40.72	39.78	40.35
3013	NASDAQ	NTRS	Fri, May 7, 2004	42.45	42.64	40.66	40.84
3012	NASDAQ	NTRS	Thu, May 6, 2004	43.14	43.14	42.32	42.76
3011	NASDAQ	NTRS	Wed, May 5, 2004	42.90	43.70	42.74	43.29
3010	NASDAQ	NTRS	Tue, May 4, 2004	42.26	43.01	42.15	42.86
3009	NASDAQ	NTRS	Mon, May 3, 2004	42.15	42.63	42.09	42.32
3008	NASDAQ	NTRS	Fri, Apr 30, 2004	42.38	42.71	42.01	42.21
3007	NASDAQ	NTRS	Thu, Apr 29, 2004	42.65	43.05	41.98	42.29
3006	NASDAQ	NTRS	Wed, Apr 28, 2004	44.40	44.41	42.57	42.59
3005	NASDAQ	NTRS	Tue, Apr 27, 2004	44.00	44.54	43.84	44.15
3004	NASDAQ	NTRS	Mon, Apr 26, 2004	44.74	45.19	43.71	43.95
3003	NASDAQ	NTRS	Fri, Apr 23, 2004	44.70	44.89	44.17	44.75
3002	NASDAQ	NTRS	Thu, Apr 22, 2004	44.19	45.04	43.50	44.87
3001	NASDAQ	NTRS	Wed, Apr 21, 2004	44.03	44.64	43.63	43.98
3000	NASDAQ	NTRS	Tue, Apr 20, 2004	44.30	45.16	43.81	43.95
2999	NASDAQ	NTRS	Mon, Apr 19, 2004	44.55	44.65	43.90	44.23
2998	NASDAQ	NTRS	Fri, Apr 16, 2004	43.90	44.67	43.71	44.67
2997	NASDAQ	NTRS	Thu, Apr 15, 2004	43.85	44.90	43.24	43.79
2996	NASDAQ	NTRS	Wed, Apr 14, 2004	45.99	46.00	43.83	44.01
2995	NASDAQ	NTRS	Tue, Apr 13, 2004	47.59	47.70	45.96	46.17
2994	NASDAQ	NTRS	Mon, Apr 12, 2004	46.90	47.46	46.77	47.20
2993	NASDAQ	NTRS	Thu, Apr 8, 2004	47.45	47.59	46.66	46.84
2992	NASDAQ	NTRS	Wed, Apr 7, 2004	47.89	48.14	47.33	47.39
2991	NASDAQ	NTRS	Tue, Apr 6, 2004	47.17	47.98	46.99	47.78
2990	NASDAQ	NTRS	Mon, Apr 5, 2004	46.49	47.25	46.49	47.24
2989	NASDAQ	NTRS	Fri, Apr 2, 2004	47.31	47.45	46.52	46.64
2988	NASDAQ	NTRS	Thu, Apr 1, 2004	46.37	47.15	46.31	46.93
2987	NASDAQ	NTRS	Wed, Mar 31, 2004	46.53	46.85	46.11	46.59
2986	NASDAQ	NTRS	Tue, Mar 30, 2004	45.94	46.32	45.65	46.16
2985	NASDAQ	NTRS	Mon, Mar 29, 2004	45.67	46.09	45.41	45.92
2984	NASDAQ	NTRS	Fri, Mar 26, 2004	45.76	46.05	45.42	45.68
2983	NASDAQ	NTRS	Thu, Mar 25, 2004	45.29	46.16	45.21	45.89
2982	NASDAQ	NTRS	Wed, Mar 24, 2004	45.65	45.85	45.19	45.21
2981	NASDAQ	NTRS	Tue, Mar 23, 2004	46.08	46.15	45.53	45.63
2980	NASDAQ	NTRS	Mon, Mar 22, 2004	46.26	46.70	45.54	45.92
2979	NASDAQ	NTRS	Fri, Mar 19, 2004	47.42	47.60	46.86	46.87
2978	NASDAQ	NTRS	Thu, Mar 18, 2004	47.87	47.91	46.99	47.36
2977	NASDAQ	NTRS	Wed, Mar 17, 2004	47.36	48.26	47.20	48.02
2976	NASDAQ	NTRS	Tue, Mar 16, 2004	46.48	47.46	46.45	47.10
2975	NASDAQ	NTRS	Mon, Mar 15, 2004	47.09	47.14	45.92	46.04
2974	NASDAQ	NTRS	Fri, Mar 12, 2004	46.35	47.49	46.26	47.33
2973	NASDAQ	NTRS	Thu, Mar 11, 2004	47.40	47.52	46.22	46.23
2972	NASDAQ	NTRS	Wed, Mar 10, 2004	48.25	48.70	47.36	47.59
2971	NASDAQ	NTRS	Tue, Mar 9, 2004	49.30	49.39	48.30	48.42
2970	NASDAQ	NTRS	Mon, Mar 8, 2004	50.00	50.21	49.43	49.53
2969	NASDAQ	NTRS	Fri, Mar 5, 2004	49.45	50.25	49.35	50.05
2968	NASDAQ	NTRS	Thu, Mar 4, 2004	49.32	49.70	49.18	49.37
2967	NASDAQ	NTRS	Wed, Mar 3, 2004	49.42	49.68	49.29	49.61
2966	NASDAQ	NTRS	Tue, Mar 2, 2004	49.61	49.83	49.19	49.38
2965	NASDAQ	NTRS	Mon, Mar 1, 2004	49.75	49.90	49.33	49.57
2964	NASDAQ	NTRS	Fri, Feb 27, 2004	49.79	49.94	49.27	49.65
2963	NASDAQ	NTRS	Thu, Feb 26, 2004	49.44	49.91	49.15	49.52
2962	NASDAQ	NTRS	Wed, Feb 25, 2004	48.54	49.75	48.50	49.50
2961	NASDAQ	NTRS	Tue, Feb 24, 2004	48.30	48.72	48.19	48.53
2960	NASDAQ	NTRS	Mon, Feb 23, 2004	48.57	48.65	48.21	48.29
2959	NASDAQ	NTRS	Fri, Feb 20, 2004	49.22	49.25	48.15	48.68
2958	NASDAQ	NTRS	Thu, Feb 19, 2004	48.94	49.07	48.47	48.80
2957	NASDAQ	NTRS	Wed, Feb 18, 2004	49.09	49.26	48.54	48.74
2956	NASDAQ	NTRS	Tue, Feb 17, 2004	49.08	49.33	48.91	49.04
2955	NASDAQ	NTRS	Fri, Feb 13, 2004	48.15	48.98	48.15	48.97
2954	NASDAQ	NTRS	Thu, Feb 12, 2004	48.35	48.36	47.79	48.24
2953	NASDAQ	NTRS	Wed, Feb 11, 2004	47.64	48.41	47.40	48.36
2952	NASDAQ	NTRS	Tue, Feb 10, 2004	47.51	47.88	47.37	47.63
2951	NASDAQ	NTRS	Mon, Feb 9, 2004	47.80	47.89	47.47	47.65
2950	NASDAQ	NTRS	Fri, Feb 6, 2004	46.91	47.99	46.79	47.85
2949	NASDAQ	NTRS	Thu, Feb 5, 2004	46.54	46.94	46.25	46.79
2948	NASDAQ	NTRS	Wed, Feb 4, 2004	47.16	47.31	46.33	46.64
2947	NASDAQ	NTRS	Tue, Feb 3, 2004	47.57	47.70	47.15	47.33
2946	NASDAQ	NTRS	Mon, Feb 2, 2004	47.37	48.13	47.07	47.79
2945	NASDAQ	NTRS	Fri, Jan 30, 2004	47.45	47.78	47.02	47.46
2944	NASDAQ	NTRS	Thu, Jan 29, 2004	47.35	47.74	46.97	47.63
2943	NASDAQ	NTRS	Wed, Jan 28, 2004	48.46	48.79	47.21	47.48
2942	NASDAQ	NTRS	Tue, Jan 27, 2004	49.74	49.84	48.59	48.70
2941	NASDAQ	NTRS	Mon, Jan 26, 2004	49.24	49.72	49.15	49.66
2940	NASDAQ	NTRS	Fri, Jan 23, 2004	50.35	50.52	49.29	49.61
2939	NASDAQ	NTRS	Thu, Jan 22, 2004	50.93	51.11	50.35	50.66
2938	NASDAQ	NTRS	Wed, Jan 21, 2004	49.51	50.85	48.83	50.76
2937	NASDAQ	NTRS	Tue, Jan 20, 2004	50.41	51.10	49.84	49.89
2936	NASDAQ	NTRS	Fri, Jan 16, 2004	50.75	51.06	50.06	50.38
2935	NASDAQ	NTRS	Thu, Jan 15, 2004	48.72	51.35	48.69	50.28
2934	NASDAQ	NTRS	Wed, Jan 14, 2004	48.26	48.66	48.17	48.59
2933	NASDAQ	NTRS	Tue, Jan 13, 2004	49.01	49.01	47.76	48.21
2932	NASDAQ	NTRS	Mon, Jan 12, 2004	48.92	49.10	48.43	48.77
2931	NASDAQ	NTRS	Fri, Jan 9, 2004	48.23	49.42	48.11	48.80
2930	NASDAQ	NTRS	Thu, Jan 8, 2004	48.02	48.43	47.96	48.11
2929	NASDAQ	NTRS	Wed, Jan 7, 2004	48.42	48.48	47.61	48.30
2928	NASDAQ	NTRS	Tue, Jan 6, 2004	47.57	47.67	47.12	47.67
2927	NASDAQ	NTRS	Mon, Jan 5, 2004	46.11	47.35	46.05	47.21
2926	NASDAQ	NTRS	Fri, Jan 2, 2004	46.49	46.75	45.96	46.18
2925	NASDAQ	NTRS	Wed, Dec 31, 2003	46.00	46.44	45.76	46.28
2924	NASDAQ	NTRS	Tue, Dec 30, 2003	45.42	46.24	45.42	45.94
2923	NASDAQ	NTRS	Mon, Dec 29, 2003	45.45	45.58	45.16	45.58
2922	NASDAQ	NTRS	Fri, Dec 26, 2003	45.29	45.57	45.15	45.52
2921	NASDAQ	NTRS	Wed, Dec 24, 2003	45.48	45.49	45.24	45.29
2920	NASDAQ	NTRS	Tue, Dec 23, 2003	45.33	45.77	45.10	45.56
2919	NASDAQ	NTRS	Mon, Dec 22, 2003	44.70	45.30	44.43	45.17
2918	NASDAQ	NTRS	Fri, Dec 19, 2003	44.61	45.33	44.51	44.83
2917	NASDAQ	NTRS	Thu, Dec 18, 2003	44.26	44.82	44.06	44.71
2916	NASDAQ	NTRS	Wed, Dec 17, 2003	44.96	45.01	44.12	44.30
2915	NASDAQ	NTRS	Tue, Dec 16, 2003	44.59	45.20	44.49	45.11
2914	NASDAQ	NTRS	Mon, Dec 15, 2003	45.36	45.45	44.49	44.71
2913	NASDAQ	NTRS	Fri, Dec 12, 2003	45.20	45.35	44.88	44.98
2912	NASDAQ	NTRS	Thu, Dec 11, 2003	45.10	45.57	45.06	45.32
2911	NASDAQ	NTRS	Wed, Dec 10, 2003	45.11	45.57	44.91	45.02
2910	NASDAQ	NTRS	Tue, Dec 9, 2003	45.70	45.79	45.08	45.10
2909	NASDAQ	NTRS	Mon, Dec 8, 2003	44.70	45.65	44.60	45.41
2908	NASDAQ	NTRS	Fri, Dec 5, 2003	45.05	45.32	44.82	44.89
2907	NASDAQ	NTRS	Thu, Dec 4, 2003	45.65	45.70	45.14	45.40
2906	NASDAQ	NTRS	Wed, Dec 3, 2003	45.78	46.45	45.58	45.72
2905	NASDAQ	NTRS	Tue, Dec 2, 2003	45.34	46.03	45.25	45.83
2904	NASDAQ	NTRS	Mon, Dec 1, 2003	45.04	45.50	44.95	45.34
2903	NASDAQ	NTRS	Fri, Nov 28, 2003	44.97	45.20	44.81	44.89
2902	NASDAQ	NTRS	Wed, Nov 26, 2003	44.98	45.10	44.62	44.98
2901	NASDAQ	NTRS	Tue, Nov 25, 2003	44.85	45.00	44.52	44.70
2900	NASDAQ	NTRS	Mon, Nov 24, 2003	44.46	45.28	44.35	44.90
2899	NASDAQ	NTRS	Fri, Nov 21, 2003	44.36	44.60	44.10	44.47
2898	NASDAQ	NTRS	Thu, Nov 20, 2003	44.78	44.81	44.07	44.10
2897	NASDAQ	NTRS	Wed, Nov 19, 2003	44.55	44.83	44.33	44.75
2896	NASDAQ	NTRS	Tue, Nov 18, 2003	45.15	45.30	44.37	44.37
2895	NASDAQ	NTRS	Mon, Nov 17, 2003	45.22	45.36	44.73	45.09
2894	NASDAQ	NTRS	Fri, Nov 14, 2003	46.95	46.96	45.35	45.43
2893	NASDAQ	NTRS	Thu, Nov 13, 2003	46.91	47.05	46.55	46.75
2892	NASDAQ	NTRS	Wed, Nov 12, 2003	46.62	47.07	46.50	47.04
2891	NASDAQ	NTRS	Tue, Nov 11, 2003	46.83	46.89	46.49	46.74
2890	NASDAQ	NTRS	Mon, Nov 10, 2003	47.44	47.50	46.39	46.83
2889	NASDAQ	NTRS	Fri, Nov 7, 2003	47.00	47.77	46.98	47.03
2888	NASDAQ	NTRS	Thu, Nov 6, 2003	46.05	46.91	45.82	46.88
2887	NASDAQ	NTRS	Wed, Nov 5, 2003	46.47	46.55	45.75	46.07
2886	NASDAQ	NTRS	Tue, Nov 4, 2003	46.90	47.00	46.50	46.63
2885	NASDAQ	NTRS	Mon, Nov 3, 2003	46.54	47.09	46.14	46.98
2884	NASDAQ	NTRS	Fri, Oct 31, 2003	46.46	46.70	46.26	46.50
2883	NASDAQ	NTRS	Thu, Oct 30, 2003	46.63	46.89	46.16	46.40
2882	NASDAQ	NTRS	Wed, Oct 29, 2003	46.35	46.51	46.05	46.29
2881	NASDAQ	NTRS	Tue, Oct 28, 2003	46.13	46.60	46.05	46.50
2880	NASDAQ	NTRS	Mon, Oct 27, 2003	46.09	46.65	45.87	46.11
2879	NASDAQ	NTRS	Fri, Oct 24, 2003	45.45	45.84	45.05	45.79
2878	NASDAQ	NTRS	Thu, Oct 23, 2003	45.53	45.95	45.15	45.65
2877	NASDAQ	NTRS	Wed, Oct 22, 2003	46.69	46.69	45.67	45.76
2876	NASDAQ	NTRS	Tue, Oct 21, 2003	46.99	47.18	46.64	46.84
2875	NASDAQ	NTRS	Mon, Oct 20, 2003	46.83	47.20	46.56	46.95
2874	NASDAQ	NTRS	Fri, Oct 17, 2003	47.40	47.65	46.39	46.76
2873	NASDAQ	NTRS	Thu, Oct 16, 2003	48.01	48.25	47.56	47.78
2872	NASDAQ	NTRS	Wed, Oct 15, 2003	48.20	48.75	47.49	48.02
2871	NASDAQ	NTRS	Tue, Oct 14, 2003	46.51	47.96	46.45	47.73
2870	NASDAQ	NTRS	Mon, Oct 13, 2003	45.80	46.85	45.70	46.83
2869	NASDAQ	NTRS	Fri, Oct 10, 2003	45.87	46.05	45.49	45.75
2868	NASDAQ	NTRS	Thu, Oct 9, 2003	45.66	46.48	45.63	45.91
2867	NASDAQ	NTRS	Wed, Oct 8, 2003	45.57	45.77	45.21	45.36
2866	NASDAQ	NTRS	Tue, Oct 7, 2003	45.25	45.50	44.56	45.46
2865	NASDAQ	NTRS	Mon, Oct 6, 2003	44.34	45.36	44.00	45.12
2864	NASDAQ	NTRS	Fri, Oct 3, 2003	43.73	44.44	43.25	43.60
2863	NASDAQ	NTRS	Thu, Oct 2, 2003	43.19	43.20	42.40	42.97
2862	NASDAQ	NTRS	Wed, Oct 1, 2003	42.43	43.54	42.29	43.53
2861	NASDAQ	NTRS	Tue, Sep 30, 2003	42.78	42.78	41.90	42.35
2860	NASDAQ	NTRS	Mon, Sep 29, 2003	41.92	42.88	41.86	42.83
2859	NASDAQ	NTRS	Fri, Sep 26, 2003	42.25	42.35	41.80	41.84
2858	NASDAQ	NTRS	Thu, Sep 25, 2003	42.75	43.22	42.30	42.41
2857	NASDAQ	NTRS	Wed, Sep 24, 2003	43.93	44.08	42.95	43.07
2856	NASDAQ	NTRS	Tue, Sep 23, 2003	43.35	43.91	43.12	43.91
2855	NASDAQ	NTRS	Mon, Sep 22, 2003	43.65	43.68	43.16	43.63
2854	NASDAQ	NTRS	Fri, Sep 19, 2003	43.98	44.07	43.50	43.95
2853	NASDAQ	NTRS	Thu, Sep 18, 2003	41.93	44.06	41.93	43.81
2852	NASDAQ	NTRS	Wed, Sep 17, 2003	41.84	42.38	41.79	42.22
2851	NASDAQ	NTRS	Tue, Sep 16, 2003	41.30	42.07	41.29	41.92
2850	NASDAQ	NTRS	Mon, Sep 15, 2003	41.60	41.61	41.21	41.43
2849	NASDAQ	NTRS	Fri, Sep 12, 2003	41.66	41.79	41.30	41.63
2848	NASDAQ	NTRS	Thu, Sep 11, 2003	41.58	41.97	41.54	41.64
2847	NASDAQ	NTRS	Wed, Sep 10, 2003	42.52	42.62	41.43	41.58
2846	NASDAQ	NTRS	Tue, Sep 9, 2003	42.73	42.85	42.30	42.63
2845	NASDAQ	NTRS	Mon, Sep 8, 2003	42.72	43.00	42.65	42.74
2844	NASDAQ	NTRS	Fri, Sep 5, 2003	43.19	43.43	42.51	42.70
2843	NASDAQ	NTRS	Thu, Sep 4, 2003	43.21	43.40	43.07	43.23
2842	NASDAQ	NTRS	Wed, Sep 3, 2003	43.25	43.72	42.91	43.28
2841	NASDAQ	NTRS	Tue, Sep 2, 2003	42.21	43.47	41.66	43.16
2840	NASDAQ	NTRS	Fri, Aug 29, 2003	41.99	42.28	41.65	42.24
2839	NASDAQ	NTRS	Thu, Aug 28, 2003	42.19	42.26	41.54	42.15
2838	NASDAQ	NTRS	Wed, Aug 27, 2003	42.44	42.62	41.99	42.23
2837	NASDAQ	NTRS	Tue, Aug 26, 2003	42.09	42.74	41.76	42.53
2836	NASDAQ	NTRS	Mon, Aug 25, 2003	42.50	42.63	42.07	42.34
2835	NASDAQ	NTRS	Fri, Aug 22, 2003	43.59	43.80	42.55	42.59
2834	NASDAQ	NTRS	Thu, Aug 21, 2003	43.61	43.85	42.93	43.39
2833	NASDAQ	NTRS	Wed, Aug 20, 2003	43.43	43.92	43.30	43.61
2832	NASDAQ	NTRS	Tue, Aug 19, 2003	43.36	43.88	43.18	43.62
2831	NASDAQ	NTRS	Mon, Aug 18, 2003	43.01	43.51	42.90	43.42
2830	NASDAQ	NTRS	Fri, Aug 15, 2003	43.47	43.52	42.27	43.05
2829	NASDAQ	NTRS	Thu, Aug 14, 2003	42.92	43.61	42.52	43.52
2828	NASDAQ	NTRS	Wed, Aug 13, 2003	42.82	43.22	42.49	42.91
2827	NASDAQ	NTRS	Tue, Aug 12, 2003	42.57	43.25	42.57	43.25
2826	NASDAQ	NTRS	Mon, Aug 11, 2003	42.80	42.98	42.20	42.61
2825	NASDAQ	NTRS	Fri, Aug 8, 2003	42.92	43.00	42.29	42.58
2824	NASDAQ	NTRS	Thu, Aug 7, 2003	42.10	42.78	41.75	42.69
2823	NASDAQ	NTRS	Wed, Aug 6, 2003	41.47	42.59	41.43	42.14
2822	NASDAQ	NTRS	Tue, Aug 5, 2003	42.65	42.79	41.70	41.70
2821	NASDAQ	NTRS	Mon, Aug 4, 2003	42.52	42.85	41.61	42.68
2820	NASDAQ	NTRS	Fri, Aug 1, 2003	43.74	43.80	42.60	42.74
2819	NASDAQ	NTRS	Thu, Jul 31, 2003	44.04	44.64	43.60	43.77
2818	NASDAQ	NTRS	Wed, Jul 30, 2003	43.34	44.44	43.30	43.43
2817	NASDAQ	NTRS	Tue, Jul 29, 2003	43.76	44.02	43.05	43.39
2816	NASDAQ	NTRS	Mon, Jul 28, 2003	43.90	44.03	43.28	43.70
2815	NASDAQ	NTRS	Fri, Jul 25, 2003	43.27	43.98	42.62	43.92
2814	NASDAQ	NTRS	Thu, Jul 24, 2003	43.60	44.01	43.22	43.25
2813	NASDAQ	NTRS	Wed, Jul 23, 2003	43.85	43.90	43.10	43.40
2812	NASDAQ	NTRS	Tue, Jul 22, 2003	42.86	44.03	42.85	43.76
2811	NASDAQ	NTRS	Mon, Jul 21, 2003	42.98	43.18	42.60	42.91
2810	NASDAQ	NTRS	Fri, Jul 18, 2003	42.26	43.14	42.21	43.12
2809	NASDAQ	NTRS	Thu, Jul 17, 2003	43.06	43.35	42.30	42.52
2808	NASDAQ	NTRS	Wed, Jul 16, 2003	44.09	44.25	43.12	43.46
2807	NASDAQ	NTRS	Tue, Jul 15, 2003	43.95	44.68	43.57	43.71
2806	NASDAQ	NTRS	Mon, Jul 14, 2003	42.95	44.15	42.88	43.66
2805	NASDAQ	NTRS	Fri, Jul 11, 2003	42.19	43.08	42.18	42.37
2804	NASDAQ	NTRS	Thu, Jul 10, 2003	42.90	42.97	41.93	42.33
2803	NASDAQ	NTRS	Wed, Jul 9, 2003	42.90	43.21	42.45	42.88
2802	NASDAQ	NTRS	Tue, Jul 8, 2003	42.53	43.21	42.05	43.15
2801	NASDAQ	NTRS	Mon, Jul 7, 2003	41.65	42.84	41.56	42.47
2800	NASDAQ	NTRS	Thu, Jul 3, 2003	40.96	41.93	40.68	41.35
2799	NASDAQ	NTRS	Wed, Jul 2, 2003	41.31	41.45	41.02	41.18
2798	NASDAQ	NTRS	Tue, Jul 1, 2003	41.40	41.53	40.74	41.20
2797	NASDAQ	NTRS	Mon, Jun 30, 2003	41.31	42.28	41.26	41.60
2796	NASDAQ	NTRS	Fri, Jun 27, 2003	41.35	41.71	41.10	41.30
2795	NASDAQ	NTRS	Thu, Jun 26, 2003	40.77	41.31	40.51	41.30
2794	NASDAQ	NTRS	Wed, Jun 25, 2003	40.21	41.49	40.01	40.68
2793	NASDAQ	NTRS	Tue, Jun 24, 2003	39.12	40.44	39.11	40.03
2792	NASDAQ	NTRS	Mon, Jun 23, 2003	39.20	39.92	38.47	38.68
2791	NASDAQ	NTRS	Fri, Jun 20, 2003	39.30	39.90	39.05	39.43
2790	NASDAQ	NTRS	Thu, Jun 19, 2003	40.39	40.62	39.05	39.13
2789	NASDAQ	NTRS	Wed, Jun 18, 2003	40.39	40.70	39.95	40.67
2788	NASDAQ	NTRS	Tue, Jun 17, 2003	40.41	40.86	39.85	40.63
2787	NASDAQ	NTRS	Mon, Jun 16, 2003	39.07	40.45	39.00	40.43
2786	NASDAQ	NTRS	Fri, Jun 13, 2003	39.56	39.79	38.71	38.95
2785	NASDAQ	NTRS	Thu, Jun 12, 2003	39.51	39.79	38.83	39.53
2784	NASDAQ	NTRS	Wed, Jun 11, 2003	38.62	39.39	38.30	39.39
2783	NASDAQ	NTRS	Tue, Jun 10, 2003	38.06	38.74	38.06	38.61
2782	NASDAQ	NTRS	Mon, Jun 9, 2003	39.51	39.89	37.82	38.00
2781	NASDAQ	NTRS	Fri, Jun 6, 2003	40.25	40.80	39.70	40.04
2780	NASDAQ	NTRS	Thu, Jun 5, 2003	39.69	40.32	39.49	40.25
2779	NASDAQ	NTRS	Wed, Jun 4, 2003	39.08	40.15	39.05	40.01
2778	NASDAQ	NTRS	Tue, Jun 3, 2003	39.14	39.43	38.87	39.26
2777	NASDAQ	NTRS	Mon, Jun 2, 2003	38.24	39.35	38.19	39.18
2776	NASDAQ	NTRS	Fri, May 30, 2003	37.52	38.66	37.47	38.16
2775	NASDAQ	NTRS	Thu, May 29, 2003	37.22	37.62	37.09	37.15
2774	NASDAQ	NTRS	Wed, May 28, 2003	36.65	37.44	36.65	37.20
2773	NASDAQ	NTRS	Tue, May 27, 2003	35.76	36.76	35.50	36.62
2772	NASDAQ	NTRS	Fri, May 23, 2003	35.60	35.95	35.56	35.86
2771	NASDAQ	NTRS	Thu, May 22, 2003	35.99	36.00	35.50	35.64
2770	NASDAQ	NTRS	Wed, May 21, 2003	35.69	35.90	35.33	35.89
2769	NASDAQ	NTRS	Tue, May 20, 2003	35.60	36.32	35.25	35.66
2768	NASDAQ	NTRS	Mon, May 19, 2003	36.70	36.72	35.56	35.61
2767	NASDAQ	NTRS	Fri, May 16, 2003	36.90	37.30	36.60	36.88
2766	NASDAQ	NTRS	Thu, May 15, 2003	36.48	36.97	36.23	36.94
2765	NASDAQ	NTRS	Wed, May 14, 2003	36.65	36.83	36.10	36.55
2764	NASDAQ	NTRS	Tue, May 13, 2003	36.03	36.86	35.91	36.54
2763	NASDAQ	NTRS	Mon, May 12, 2003	35.18	36.27	34.85	36.05
2762	NASDAQ	NTRS	Fri, May 9, 2003	35.24	35.51	34.98	35.51
2761	NASDAQ	NTRS	Thu, May 8, 2003	35.62	35.72	34.99	35.19
2760	NASDAQ	NTRS	Wed, May 7, 2003	36.07	36.30	35.66	35.97
2759	NASDAQ	NTRS	Tue, May 6, 2003	35.80	36.26	35.57	36.14
2758	NASDAQ	NTRS	Mon, May 5, 2003	35.83	36.25	35.50	35.73
2757	NASDAQ	NTRS	Fri, May 2, 2003	35.05	35.99	34.59	35.86
2756	NASDAQ	NTRS	Thu, May 1, 2003	35.08	35.17	34.19	34.83
2755	NASDAQ	NTRS	Wed, Apr 30, 2003	35.00	35.37	34.50	35.12
2754	NASDAQ	NTRS	Tue, Apr 29, 2003	35.28	35.34	34.65	35.06
2753	NASDAQ	NTRS	Mon, Apr 28, 2003	34.34	35.35	34.30	35.10
2752	NASDAQ	NTRS	Fri, Apr 25, 2003	34.29	34.90	34.26	34.32
2751	NASDAQ	NTRS	Thu, Apr 24, 2003	35.03	35.14	34.49	34.78
2750	NASDAQ	NTRS	Wed, Apr 23, 2003	35.04	35.51	34.77	35.24
2749	NASDAQ	NTRS	Tue, Apr 22, 2003	33.79	35.17	33.40	35.14
2748	NASDAQ	NTRS	Mon, Apr 21, 2003	33.89	34.04	33.57	33.93
2747	NASDAQ	NTRS	Thu, Apr 17, 2003	32.88	34.26	32.78	33.72
2746	NASDAQ	NTRS	Wed, Apr 16, 2003	34.12	34.38	33.40	33.52
2745	NASDAQ	NTRS	Tue, Apr 15, 2003	32.46	34.02	31.79	33.86
2744	NASDAQ	NTRS	Mon, Apr 14, 2003	32.27	32.96	32.03	32.93
2743	NASDAQ	NTRS	Fri, Apr 11, 2003	32.50	32.88	32.10	32.20
2742	NASDAQ	NTRS	Thu, Apr 10, 2003	32.15	32.56	32.00	32.44
2741	NASDAQ	NTRS	Wed, Apr 9, 2003	33.00	33.20	31.99	32.10
2740	NASDAQ	NTRS	Tue, Apr 8, 2003	32.95	33.17	32.55	32.99
2739	NASDAQ	NTRS	Mon, Apr 7, 2003	32.73	33.66	32.64	32.99
2738	NASDAQ	NTRS	Fri, Apr 4, 2003	31.44	31.80	31.30	31.62
2737	NASDAQ	NTRS	Thu, Apr 3, 2003	31.92	32.14	31.25	31.37
2736	NASDAQ	NTRS	Wed, Apr 2, 2003	31.45	32.00	31.32	31.77
2735	NASDAQ	NTRS	Tue, Apr 1, 2003	30.41	31.18	30.22	30.83
2734	NASDAQ	NTRS	Mon, Mar 31, 2003	30.64	30.80	30.39	30.45
2733	NASDAQ	NTRS	Fri, Mar 28, 2003	31.05	31.27	30.85	31.01
2732	NASDAQ	NTRS	Thu, Mar 27, 2003	31.22	31.34	30.83	31.14
2731	NASDAQ	NTRS	Wed, Mar 26, 2003	31.46	31.72	31.01	31.44
2730	NASDAQ	NTRS	Tue, Mar 25, 2003	30.88	31.69	30.71	31.52
2729	NASDAQ	NTRS	Mon, Mar 24, 2003	31.15	31.19	30.66	30.84
2728	NASDAQ	NTRS	Fri, Mar 21, 2003	31.60	32.49	30.68	31.71
2727	NASDAQ	NTRS	Thu, Mar 20, 2003	32.69	33.25	31.97	33.16
2726	NASDAQ	NTRS	Wed, Mar 19, 2003	32.12	32.75	31.88	32.69
2725	NASDAQ	NTRS	Tue, Mar 18, 2003	31.75	32.32	31.39	32.20
2724	NASDAQ	NTRS	Mon, Mar 17, 2003	30.12	31.64	29.77	31.64
2723	NASDAQ	NTRS	Fri, Mar 14, 2003	30.00	30.54	29.80	30.15
2722	NASDAQ	NTRS	Thu, Mar 13, 2003	28.70	30.23	28.69	30.13
2721	NASDAQ	NTRS	Wed, Mar 12, 2003	28.21	28.53	27.64	28.45
2720	NASDAQ	NTRS	Tue, Mar 11, 2003	28.51	29.17	28.10	28.27
2719	NASDAQ	NTRS	Mon, Mar 10, 2003	29.79	29.79	28.53	28.65
2718	NASDAQ	NTRS	Fri, Mar 7, 2003	29.26	30.07	29.20	29.82
2717	NASDAQ	NTRS	Thu, Mar 6, 2003	30.25	30.40	29.62	29.72
2716	NASDAQ	NTRS	Wed, Mar 5, 2003	30.70	30.95	30.26	30.47
2715	NASDAQ	NTRS	Tue, Mar 4, 2003	31.75	31.80	30.70	30.72
2714	NASDAQ	NTRS	Mon, Mar 3, 2003	32.46	32.82	31.52	31.58
2713	NASDAQ	NTRS	Fri, Feb 28, 2003	32.05	32.35	31.76	32.02
2712	NASDAQ	NTRS	Thu, Feb 27, 2003	31.37	31.86	30.97	31.65
2711	NASDAQ	NTRS	Wed, Feb 26, 2003	31.70	31.71	30.99	31.10
2710	NASDAQ	NTRS	Tue, Feb 25, 2003	31.20	31.71	30.75	31.69
2709	NASDAQ	NTRS	Mon, Feb 24, 2003	31.96	31.97	31.24	31.34
2708	NASDAQ	NTRS	Fri, Feb 21, 2003	31.85	32.40	31.34	32.19
2707	NASDAQ	NTRS	Thu, Feb 20, 2003	32.09	32.11	31.50	31.69
2706	NASDAQ	NTRS	Wed, Feb 19, 2003	32.40	32.41	31.76	31.96
2705	NASDAQ	NTRS	Tue, Feb 18, 2003	32.50	33.11	32.12	32.45
2704	NASDAQ	NTRS	Fri, Feb 14, 2003	31.45	32.39	31.14	32.37
2703	NASDAQ	NTRS	Thu, Feb 13, 2003	31.50	31.95	31.00	31.53
2702	NASDAQ	NTRS	Wed, Feb 12, 2003	32.02	32.41	31.42	31.53
2701	NASDAQ	NTRS	Tue, Feb 11, 2003	32.86	33.17	31.70	32.02
2700	NASDAQ	NTRS	Mon, Feb 10, 2003	32.27	32.87	32.16	32.81
2699	NASDAQ	NTRS	Fri, Feb 7, 2003	32.88	33.15	32.24	32.26
2698	NASDAQ	NTRS	Thu, Feb 6, 2003	33.16	33.17	32.40	32.55
2697	NASDAQ	NTRS	Wed, Feb 5, 2003	33.44	33.98	32.94	33.17
2696	NASDAQ	NTRS	Tue, Feb 4, 2003	34.01	34.10	33.10	33.42
2695	NASDAQ	NTRS	Mon, Feb 3, 2003	33.92	34.39	33.87	34.06
2694	NASDAQ	NTRS	Fri, Jan 31, 2003	32.86	34.87	32.77	34.06
2693	NASDAQ	NTRS	Thu, Jan 30, 2003	35.26	35.26	34.02	34.04
2692	NASDAQ	NTRS	Wed, Jan 29, 2003	34.93	35.55	34.31	35.21
2691	NASDAQ	NTRS	Tue, Jan 28, 2003	34.93	35.37	34.83	35.24
2690	NASDAQ	NTRS	Mon, Jan 27, 2003	34.65	35.54	34.56	34.80
2689	NASDAQ	NTRS	Fri, Jan 24, 2003	35.75	35.84	34.80	34.88
2688	NASDAQ	NTRS	Thu, Jan 23, 2003	34.32	36.02	34.27	35.84
2687	NASDAQ	NTRS	Wed, Jan 22, 2003	34.90	35.47	34.02	34.31
2686	NASDAQ	NTRS	Tue, Jan 21, 2003	36.77	36.85	35.91	36.02
2685	NASDAQ	NTRS	Fri, Jan 17, 2003	36.00	36.84	36.00	36.70
2684	NASDAQ	NTRS	Thu, Jan 16, 2003	36.54	37.16	36.34	36.47
2683	NASDAQ	NTRS	Wed, Jan 15, 2003	37.11	37.12	36.43	36.59
2682	NASDAQ	NTRS	Tue, Jan 14, 2003	37.00	37.56	36.88	37.18
2681	NASDAQ	NTRS	Mon, Jan 13, 2003	37.07	37.70	36.66	36.96
2680	NASDAQ	NTRS	Fri, Jan 10, 2003	36.64	37.23	36.35	36.94
2679	NASDAQ	NTRS	Thu, Jan 9, 2003	36.31	37.13	36.22	36.94
2678	NASDAQ	NTRS	Wed, Jan 8, 2003	36.91	37.00	36.14	36.32
2677	NASDAQ	NTRS	Tue, Jan 7, 2003	37.39	37.54	36.87	37.00
2676	NASDAQ	NTRS	Mon, Jan 6, 2003	36.44	37.67	36.31	37.44
2675	NASDAQ	NTRS	Fri, Jan 3, 2003	36.52	36.71	35.93	36.26
2674	NASDAQ	NTRS	Thu, Jan 2, 2003	35.25	36.51	34.84	36.47
2673	NASDAQ	NTRS	Tue, Dec 31, 2002	35.05	35.16	34.56	35.05
2672	NASDAQ	NTRS	Mon, Dec 30, 2002	35.22	35.39	34.75	35.23
2671	NASDAQ	NTRS	Fri, Dec 27, 2002	35.40	35.50	34.81	34.81
2670	NASDAQ	NTRS	Thu, Dec 26, 2002	35.34	36.06	35.05	35.48
2669	NASDAQ	NTRS	Tue, Dec 24, 2002	35.19	35.40	34.92	35.00
2668	NASDAQ	NTRS	Mon, Dec 23, 2002	35.21	35.40	34.86	35.30
2667	NASDAQ	NTRS	Fri, Dec 20, 2002	34.46	35.33	33.63	35.22
2666	NASDAQ	NTRS	Thu, Dec 19, 2002	34.32	35.24	34.13	34.49
2665	NASDAQ	NTRS	Wed, Dec 18, 2002	36.01	36.25	34.35	34.50
2664	NASDAQ	NTRS	Tue, Dec 17, 2002	36.86	37.12	36.35	36.52
2663	NASDAQ	NTRS	Mon, Dec 16, 2002	35.88	36.85	35.75	36.84
2662	NASDAQ	NTRS	Fri, Dec 13, 2002	36.17	36.31	35.58	35.82
2661	NASDAQ	NTRS	Thu, Dec 12, 2002	36.70	37.00	36.00	36.32
2660	NASDAQ	NTRS	Wed, Dec 11, 2002	36.49	37.05	36.21	36.57
2659	NASDAQ	NTRS	Tue, Dec 10, 2002	36.62	36.72	35.95	36.51
2658	NASDAQ	NTRS	Mon, Dec 9, 2002	37.35	37.50	36.05	36.16
2657	NASDAQ	NTRS	Fri, Dec 6, 2002	37.39	37.72	36.60	37.48
2656	NASDAQ	NTRS	Thu, Dec 5, 2002	38.89	38.90	37.09	37.34
2655	NASDAQ	NTRS	Wed, Dec 4, 2002	39.04	39.48	38.19	38.60
2654	NASDAQ	NTRS	Tue, Dec 3, 2002	39.50	39.87	39.11	39.15
2653	NASDAQ	NTRS	Mon, Dec 2, 2002	40.70	40.99	39.37	40.03
2652	NASDAQ	NTRS	Fri, Nov 29, 2002	38.77	39.00	38.36	38.70
2651	NASDAQ	NTRS	Wed, Nov 27, 2002	38.24	38.98	38.20	38.73
2650	NASDAQ	NTRS	Tue, Nov 26, 2002	39.33	39.41	38.09	38.10
2649	NASDAQ	NTRS	Mon, Nov 25, 2002	40.09	40.15	38.68	39.68
2648	NASDAQ	NTRS	Fri, Nov 22, 2002	39.37	40.02	39.30	39.77
2647	NASDAQ	NTRS	Thu, Nov 21, 2002	38.05	39.84	38.05	39.82
2646	NASDAQ	NTRS	Wed, Nov 20, 2002	36.68	38.13	36.50	37.99
2645	NASDAQ	NTRS	Tue, Nov 19, 2002	36.45	37.28	36.41	36.73
2644	NASDAQ	NTRS	Mon, Nov 18, 2002	37.40	37.70	36.54	36.68
2643	NASDAQ	NTRS	Fri, Nov 15, 2002	36.90	37.41	36.19	37.32
2642	NASDAQ	NTRS	Thu, Nov 14, 2002	36.00	37.25	36.00	37.24
2641	NASDAQ	NTRS	Wed, Nov 13, 2002	35.06	35.96	34.23	35.72
2640	NASDAQ	NTRS	Tue, Nov 12, 2002	34.87	35.69	34.67	35.10
2639	NASDAQ	NTRS	Mon, Nov 11, 2002	35.29	35.51	34.37	34.50
2638	NASDAQ	NTRS	Fri, Nov 8, 2002	35.57	36.52	34.81	35.29
2637	NASDAQ	NTRS	Thu, Nov 7, 2002	37.03	37.18	35.16	35.45
2636	NASDAQ	NTRS	Wed, Nov 6, 2002	37.47	37.70	36.12	37.39
2635	NASDAQ	NTRS	Tue, Nov 5, 2002	36.80	37.80	36.54	37.25
2634	NASDAQ	NTRS	Mon, Nov 4, 2002	36.61	38.23	36.44	37.46
2633	NASDAQ	NTRS	Fri, Nov 1, 2002	34.75	36.08	34.19	35.63
2632	NASDAQ	NTRS	Thu, Oct 31, 2002	35.31	35.94	34.71	34.82
2631	NASDAQ	NTRS	Wed, Oct 30, 2002	35.59	36.30	35.09	35.70
2630	NASDAQ	NTRS	Tue, Oct 29, 2002	36.24	36.24	35.01	35.43
2629	NASDAQ	NTRS	Mon, Oct 28, 2002	36.70	37.27	36.26	36.55
2628	NASDAQ	NTRS	Fri, Oct 25, 2002	35.63	36.96	35.22	36.56
2627	NASDAQ	NTRS	Thu, Oct 24, 2002	37.34	37.74	35.85	36.19
2626	NASDAQ	NTRS	Wed, Oct 23, 2002	37.69	37.75	35.80	37.17
2625	NASDAQ	NTRS	Tue, Oct 22, 2002	37.54	38.21	37.24	37.58
2624	NASDAQ	NTRS	Mon, Oct 21, 2002	37.50	38.34	37.16	38.21
2623	NASDAQ	NTRS	Fri, Oct 18, 2002	37.02	38.47	36.97	38.09
2622	NASDAQ	NTRS	Thu, Oct 17, 2002	37.85	38.89	37.78	38.08
2621	NASDAQ	NTRS	Wed, Oct 16, 2002	37.24	39.30	36.84	37.04
2620	NASDAQ	NTRS	Tue, Oct 15, 2002	36.50	38.74	36.49	38.03
2619	NASDAQ	NTRS	Mon, Oct 14, 2002	34.92	35.97	34.43	35.59
2618	NASDAQ	NTRS	Fri, Oct 11, 2002	32.94	36.39	32.94	35.19
2617	NASDAQ	NTRS	Thu, Oct 10, 2002	30.99	33.16	30.41	32.78
2616	NASDAQ	NTRS	Wed, Oct 9, 2002	31.65	31.68	30.45	30.78
2615	NASDAQ	NTRS	Tue, Oct 8, 2002	30.80	32.94	30.75	32.39
2614	NASDAQ	NTRS	Mon, Oct 7, 2002	31.50	32.34	30.49	30.74
2613	NASDAQ	NTRS	Fri, Oct 4, 2002	33.00	33.57	30.63	31.81
2612	NASDAQ	NTRS	Thu, Oct 3, 2002	36.84	36.91	33.55	33.74
2611	NASDAQ	NTRS	Wed, Oct 2, 2002	39.26	39.29	37.15	37.50
2610	NASDAQ	NTRS	Tue, Oct 1, 2002	37.58	39.65	37.32	39.46
2609	NASDAQ	NTRS	Mon, Sep 30, 2002	37.30	38.39	36.50	37.72
2608	NASDAQ	NTRS	Fri, Sep 27, 2002	38.94	39.29	37.45	37.69
2607	NASDAQ	NTRS	Thu, Sep 26, 2002	38.99	39.36	38.10	39.20
2606	NASDAQ	NTRS	Wed, Sep 25, 2002	36.86	39.15	36.85	38.61
2605	NASDAQ	NTRS	Tue, Sep 24, 2002	36.10	38.05	36.01	36.80
2604	NASDAQ	NTRS	Mon, Sep 23, 2002	37.82	37.83	36.70	37.27
2603	NASDAQ	NTRS	Fri, Sep 20, 2002	38.30	38.48	37.45	38.06
2602	NASDAQ	NTRS	Thu, Sep 19, 2002	39.22	39.22	37.83	38.01
2601	NASDAQ	NTRS	Wed, Sep 18, 2002	39.18	39.86	38.35	39.62
2600	NASDAQ	NTRS	Tue, Sep 17, 2002	39.69	40.75	39.40	39.48
2599	NASDAQ	NTRS	Mon, Sep 16, 2002	39.60	39.67	38.81	39.42
2598	NASDAQ	NTRS	Fri, Sep 13, 2002	38.87	39.76	38.71	39.65
2597	NASDAQ	NTRS	Thu, Sep 12, 2002	41.00	41.00	39.14	39.19
2596	NASDAQ	NTRS	Wed, Sep 11, 2002	40.97	42.65	40.89	40.96
2595	NASDAQ	NTRS	Tue, Sep 10, 2002	42.20	42.20	40.47	40.97
2594	NASDAQ	NTRS	Mon, Sep 9, 2002	41.35	42.26	40.34	42.00
2593	NASDAQ	NTRS	Fri, Sep 6, 2002	40.57	41.88	40.56	41.41
2592	NASDAQ	NTRS	Thu, Sep 5, 2002	40.45	40.80	39.00	40.31
2591	NASDAQ	NTRS	Wed, Sep 4, 2002	40.10	40.86	39.50	40.65
2590	NASDAQ	NTRS	Tue, Sep 3, 2002	42.14	42.33	40.00	40.15
2589	NASDAQ	NTRS	Fri, Aug 30, 2002	42.43	43.89	42.30	42.74
2588	NASDAQ	NTRS	Thu, Aug 29, 2002	42.49	43.25	41.79	42.73
2587	NASDAQ	NTRS	Wed, Aug 28, 2002	43.89	43.97	42.38	42.84
2586	NASDAQ	NTRS	Tue, Aug 27, 2002	45.47	45.47	44.19	44.38
2585	NASDAQ	NTRS	Mon, Aug 26, 2002	44.49	45.32	44.08	45.06
2584	NASDAQ	NTRS	Fri, Aug 23, 2002	45.59	45.70	43.99	44.40
2583	NASDAQ	NTRS	Thu, Aug 22, 2002	44.86	45.90	44.25	45.55
2582	NASDAQ	NTRS	Wed, Aug 21, 2002	44.83	45.47	43.98	44.74
2581	NASDAQ	NTRS	Tue, Aug 20, 2002	45.11	45.12	44.19	44.82
2580	NASDAQ	NTRS	Mon, Aug 19, 2002	43.13	45.36	43.12	45.16
2579	NASDAQ	NTRS	Fri, Aug 16, 2002	42.75	43.57	42.55	43.21
2578	NASDAQ	NTRS	Thu, Aug 15, 2002	41.76	43.45	41.69	43.38
2577	NASDAQ	NTRS	Wed, Aug 14, 2002	39.94	42.09	39.13	42.01
2576	NASDAQ	NTRS	Tue, Aug 13, 2002	40.78	41.65	39.84	39.94
2575	NASDAQ	NTRS	Mon, Aug 12, 2002	40.79	41.39	39.78	40.99
2574	NASDAQ	NTRS	Fri, Aug 9, 2002	40.75	41.46	39.38	41.00
2573	NASDAQ	NTRS	Thu, Aug 8, 2002	37.61	40.99	37.51	40.88
2572	NASDAQ	NTRS	Wed, Aug 7, 2002	37.89	38.48	37.04	37.73
2571	NASDAQ	NTRS	Tue, Aug 6, 2002	36.21	38.50	36.21	37.65
2570	NASDAQ	NTRS	Mon, Aug 5, 2002	37.69	37.92	35.97	36.18
2569	NASDAQ	NTRS	Fri, Aug 2, 2002	38.47	39.01	37.40	37.63
2568	NASDAQ	NTRS	Thu, Aug 1, 2002	39.86	39.87	38.37	38.74
2567	NASDAQ	NTRS	Wed, Jul 31, 2002	39.00	39.84	38.45	39.83
2566	NASDAQ	NTRS	Tue, Jul 30, 2002	38.39	39.25	37.49	38.92
2565	NASDAQ	NTRS	Mon, Jul 29, 2002	35.52	38.75	35.52	38.71
2564	NASDAQ	NTRS	Fri, Jul 26, 2002	34.17	35.29	33.62	34.97
2563	NASDAQ	NTRS	Thu, Jul 25, 2002	34.34	35.22	32.95	34.67
2562	NASDAQ	NTRS	Wed, Jul 24, 2002	32.85	34.81	31.58	34.79
2561	NASDAQ	NTRS	Tue, Jul 23, 2002	35.17	35.32	33.20	33.41
2560	NASDAQ	NTRS	Mon, Jul 22, 2002	35.39	35.92	34.22	35.27
2559	NASDAQ	NTRS	Fri, Jul 19, 2002	37.07	37.58	35.56	35.81
2558	NASDAQ	NTRS	Thu, Jul 18, 2002	39.34	39.46	37.41	37.47
2557	NASDAQ	NTRS	Wed, Jul 17, 2002	39.33	40.40	38.34	39.27
2556	NASDAQ	NTRS	Tue, Jul 16, 2002	39.50	40.04	38.55	38.95
2555	NASDAQ	NTRS	Mon, Jul 15, 2002	39.15	39.71	37.38	39.69
2554	NASDAQ	NTRS	Fri, Jul 12, 2002	40.26	40.52	39.55	39.59
2553	NASDAQ	NTRS	Thu, Jul 11, 2002	39.62	40.21	38.63	40.05
2552	NASDAQ	NTRS	Wed, Jul 10, 2002	41.08	41.70	39.63	39.63
2551	NASDAQ	NTRS	Tue, Jul 9, 2002	42.39	42.77	40.35	40.69
2550	NASDAQ	NTRS	Mon, Jul 8, 2002	42.60	43.10	42.03	42.42
2549	NASDAQ	NTRS	Fri, Jul 5, 2002	39.55	42.77	39.52	42.65
2548	NASDAQ	NTRS	Wed, Jul 3, 2002	41.07	41.07	38.47	39.47
2547	NASDAQ	NTRS	Tue, Jul 2, 2002	42.93	42.94	40.90	41.00
2546	NASDAQ	NTRS	Mon, Jul 1, 2002	44.11	44.58	42.82	42.98
2545	NASDAQ	NTRS	Fri, Jun 28, 2002	44.64	45.03	43.98	44.06
2544	NASDAQ	NTRS	Thu, Jun 27, 2002	43.44	44.73	43.44	44.72
2543	NASDAQ	NTRS	Wed, Jun 26, 2002	43.59	43.65	42.33	43.30
2542	NASDAQ	NTRS	Tue, Jun 25, 2002	44.92	45.78	44.30	44.30
2541	NASDAQ	NTRS	Mon, Jun 24, 2002	44.66	45.10	44.00	44.46
2540	NASDAQ	NTRS	Fri, Jun 21, 2002	45.30	45.92	44.65	44.91
2539	NASDAQ	NTRS	Thu, Jun 20, 2002	47.46	47.97	45.49	46.00
2538	NASDAQ	NTRS	Wed, Jun 19, 2002	47.74	48.16	47.41	47.49
2537	NASDAQ	NTRS	Tue, Jun 18, 2002	48.06	48.51	47.10	48.35
2536	NASDAQ	NTRS	Mon, Jun 17, 2002	45.94	48.15	45.82	47.95
2535	NASDAQ	NTRS	Fri, Jun 14, 2002	45.39	46.23	43.98	45.71
2534	NASDAQ	NTRS	Thu, Jun 13, 2002	46.63	47.05	45.51	45.67
2533	NASDAQ	NTRS	Wed, Jun 12, 2002	46.37	47.24	46.09	47.15
2532	NASDAQ	NTRS	Tue, Jun 11, 2002	48.00	48.49	46.36	46.38
2531	NASDAQ	NTRS	Mon, Jun 10, 2002	48.11	48.34	47.67	48.01
2530	NASDAQ	NTRS	Fri, Jun 7, 2002	48.30	48.30	47.05	48.11
2529	NASDAQ	NTRS	Thu, Jun 6, 2002	50.40	50.40	48.09	48.43
2528	NASDAQ	NTRS	Wed, Jun 5, 2002	49.94	50.51	49.81	50.10
2527	NASDAQ	NTRS	Tue, Jun 4, 2002	50.39	50.52	49.37	49.73
2526	NASDAQ	NTRS	Mon, Jun 3, 2002	51.82	51.97	50.47	50.49
2525	NASDAQ	NTRS	Fri, May 31, 2002	51.44	52.29	51.25	51.82
2524	NASDAQ	NTRS	Thu, May 30, 2002	51.20	51.45	50.72	51.11
2523	NASDAQ	NTRS	Wed, May 29, 2002	50.84	51.50	50.84	51.35
2522	NASDAQ	NTRS	Tue, May 28, 2002	51.45	51.61	50.67	51.00
2521	NASDAQ	NTRS	Fri, May 24, 2002	51.51	51.85	51.29	51.42
2520	NASDAQ	NTRS	Thu, May 23, 2002	51.57	51.89	51.22	51.70
2519	NASDAQ	NTRS	Wed, May 22, 2002	51.38	51.58	50.65	51.22
2518	NASDAQ	NTRS	Tue, May 21, 2002	51.94	52.89	51.31	51.32
2517	NASDAQ	NTRS	Mon, May 20, 2002	52.83	52.83	51.77	51.88
2516	NASDAQ	NTRS	Fri, May 17, 2002	52.60	53.46	52.60	52.67
2515	NASDAQ	NTRS	Thu, May 16, 2002	52.39	52.94	52.04	52.40
2514	NASDAQ	NTRS	Wed, May 15, 2002	51.19	52.99	51.13	52.20
2513	NASDAQ	NTRS	Tue, May 14, 2002	50.89	52.14	50.88	51.48
2512	NASDAQ	NTRS	Mon, May 13, 2002	50.53	51.02	50.38	50.51
2511	NASDAQ	NTRS	Fri, May 10, 2002	51.86	52.04	50.52	50.61
2510	NASDAQ	NTRS	Thu, May 9, 2002	52.59	52.60	51.55	51.76
2509	NASDAQ	NTRS	Wed, May 8, 2002	50.10	52.97	50.10	52.71
2508	NASDAQ	NTRS	Tue, May 7, 2002	50.33	51.51	50.00	50.00
2507	NASDAQ	NTRS	Mon, May 6, 2002	52.20	52.26	50.12	50.13
2506	NASDAQ	NTRS	Fri, May 3, 2002	53.73	53.93	51.76	52.17
2505	NASDAQ	NTRS	Thu, May 2, 2002	52.90	53.79	52.54	53.79
2504	NASDAQ	NTRS	Wed, May 1, 2002	52.96	53.11	51.65	52.78
2503	NASDAQ	NTRS	Tue, Apr 30, 2002	52.05	53.37	51.86	53.12
2502	NASDAQ	NTRS	Mon, Apr 29, 2002	53.04	53.08	51.96	52.01
2501	NASDAQ	NTRS	Fri, Apr 26, 2002	52.95	53.40	52.85	53.04
2500	NASDAQ	NTRS	Thu, Apr 25, 2002	52.95	53.57	52.40	52.97
2499	NASDAQ	NTRS	Wed, Apr 24, 2002	52.35	53.58	52.11	53.01
2498	NASDAQ	NTRS	Tue, Apr 23, 2002	52.56	53.45	51.95	51.97
2497	NASDAQ	NTRS	Mon, Apr 22, 2002	53.66	53.75	52.26	52.42
2496	NASDAQ	NTRS	Fri, Apr 19, 2002	55.01	55.10	53.66	53.75
2495	NASDAQ	NTRS	Thu, Apr 18, 2002	55.72	56.44	54.44	54.95
2494	NASDAQ	NTRS	Wed, Apr 17, 2002	55.44	56.04	54.27	55.96
2493	NASDAQ	NTRS	Tue, Apr 16, 2002	56.00	56.65	54.90	55.50
2492	NASDAQ	NTRS	Mon, Apr 15, 2002	57.85	58.05	55.81	55.84
2491	NASDAQ	NTRS	Fri, Apr 12, 2002	57.50	58.80	57.49	58.17
2490	NASDAQ	NTRS	Thu, Apr 11, 2002	59.30	59.40	57.26	57.41
2489	NASDAQ	NTRS	Wed, Apr 10, 2002	59.57	60.05	59.20	59.48
2488	NASDAQ	NTRS	Tue, Apr 9, 2002	58.59	59.60	58.39	59.50
2487	NASDAQ	NTRS	Mon, Apr 8, 2002	57.85	58.61	57.58	58.38
2486	NASDAQ	NTRS	Fri, Apr 5, 2002	57.90	58.73	57.80	58.29
2485	NASDAQ	NTRS	Thu, Apr 4, 2002	58.06	58.40	57.50	57.88
2484	NASDAQ	NTRS	Wed, Apr 3, 2002	59.62	59.70	57.92	58.14
2483	NASDAQ	NTRS	Tue, Apr 2, 2002	59.40	59.84	59.09	59.69
2482	NASDAQ	NTRS	Mon, Apr 1, 2002	59.83	59.86	58.34	59.57
2481	NASDAQ	NTRS	Thu, Mar 28, 2002	60.75	60.93	59.82	60.11
2480	NASDAQ	NTRS	Wed, Mar 27, 2002	59.68	60.83	59.30	60.75
2479	NASDAQ	NTRS	Tue, Mar 26, 2002	58.81	60.04	58.72	59.61
2478	NASDAQ	NTRS	Mon, Mar 25, 2002	59.67	59.68	58.80	58.80
2477	NASDAQ	NTRS	Fri, Mar 22, 2002	60.16	60.16	59.34	59.85
2476	NASDAQ	NTRS	Thu, Mar 21, 2002	60.45	60.56	59.61	60.15
2475	NASDAQ	NTRS	Wed, Mar 20, 2002	61.01	61.05	59.89	60.35
2474	NASDAQ	NTRS	Tue, Mar 19, 2002	60.37	61.32	60.21	61.27
2473	NASDAQ	NTRS	Mon, Mar 18, 2002	60.81	60.95	59.38	60.28
2472	NASDAQ	NTRS	Fri, Mar 15, 2002	59.50	60.87	59.10	60.87
2471	NASDAQ	NTRS	Thu, Mar 14, 2002	59.18	59.59	58.46	59.21
2470	NASDAQ	NTRS	Wed, Mar 13, 2002	60.60	60.60	58.80	59.19
2469	NASDAQ	NTRS	Tue, Mar 12, 2002	60.66	61.03	60.05	60.74
2468	NASDAQ	NTRS	Mon, Mar 11, 2002	60.00	61.69	59.93	61.42
2467	NASDAQ	NTRS	Fri, Mar 8, 2002	59.60	60.25	59.57	59.93
2466	NASDAQ	NTRS	Thu, Mar 7, 2002	59.28	60.07	58.52	59.10
2465	NASDAQ	NTRS	Wed, Mar 6, 2002	57.65	59.27	57.57	59.15
2464	NASDAQ	NTRS	Tue, Mar 5, 2002	56.10	58.25	55.87	57.82
2463	NASDAQ	NTRS	Mon, Mar 4, 2002	54.60	56.35	54.47	56.08
2462	NASDAQ	NTRS	Fri, Mar 1, 2002	54.32	54.40	53.80	54.40
2461	NASDAQ	NTRS	Thu, Feb 28, 2002	54.65	55.04	54.08	54.12
2460	NASDAQ	NTRS	Wed, Feb 27, 2002	53.74	54.96	53.56	54.54
2459	NASDAQ	NTRS	Tue, Feb 26, 2002	54.00	54.02	52.95	53.53
2458	NASDAQ	NTRS	Mon, Feb 25, 2002	52.26	54.02	52.23	53.93
2457	NASDAQ	NTRS	Fri, Feb 22, 2002	52.65	52.82	51.70	52.29
2456	NASDAQ	NTRS	Thu, Feb 21, 2002	53.86	54.22	52.84	52.94
2455	NASDAQ	NTRS	Wed, Feb 20, 2002	52.83	53.95	52.40	53.90
2454	NASDAQ	NTRS	Tue, Feb 19, 2002	54.61	54.70	52.61	52.79
2453	NASDAQ	NTRS	Fri, Feb 15, 2002	55.32	55.38	54.19	54.82
2452	NASDAQ	NTRS	Thu, Feb 14, 2002	55.20	56.12	54.30	55.38
2451	NASDAQ	NTRS	Wed, Feb 13, 2002	54.43	55.69	54.42	55.20
2450	NASDAQ	NTRS	Tue, Feb 12, 2002	54.47	54.70	54.18	54.56
2449	NASDAQ	NTRS	Mon, Feb 11, 2002	54.77	54.90	54.30	54.70
2448	NASDAQ	NTRS	Fri, Feb 8, 2002	54.02	55.00	54.02	54.90
2447	NASDAQ	NTRS	Thu, Feb 7, 2002	54.03	55.54	53.63	54.29
2446	NASDAQ	NTRS	Wed, Feb 6, 2002	55.75	56.23	53.71	53.97
2445	NASDAQ	NTRS	Tue, Feb 5, 2002	55.45	56.21	54.65	55.70
2444	NASDAQ	NTRS	Mon, Feb 4, 2002	57.84	57.96	55.46	55.74
2443	NASDAQ	NTRS	Fri, Feb 1, 2002	58.17	58.34	57.26	57.80
2442	NASDAQ	NTRS	Thu, Jan 31, 2002	57.48	58.65	57.31	58.39
2441	NASDAQ	NTRS	Wed, Jan 30, 2002	57.31	57.99	55.54	57.40
2440	NASDAQ	NTRS	Tue, Jan 29, 2002	59.97	60.11	56.50	56.85
2439	NASDAQ	NTRS	Mon, Jan 28, 2002	60.50	60.59	59.17	59.82
2438	NASDAQ	NTRS	Fri, Jan 25, 2002	59.95	60.75	59.64	60.38
2437	NASDAQ	NTRS	Thu, Jan 24, 2002	59.40	60.37	59.03	59.83
2436	NASDAQ	NTRS	Wed, Jan 23, 2002	58.85	60.04	58.63	59.35
2435	NASDAQ	NTRS	Tue, Jan 22, 2002	58.79	59.40	58.70	58.76
2434	NASDAQ	NTRS	Fri, Jan 18, 2002	58.71	59.56	58.56	58.81
2433	NASDAQ	NTRS	Thu, Jan 17, 2002	58.78	59.20	58.41	59.18
2432	NASDAQ	NTRS	Wed, Jan 16, 2002	59.49	59.68	58.43	58.55
2431	NASDAQ	NTRS	Tue, Jan 15, 2002	59.23	59.95	58.93	59.42
2430	NASDAQ	NTRS	Mon, Jan 14, 2002	59.01	60.05	57.69	59.00
2429	NASDAQ	NTRS	Fri, Jan 11, 2002	61.81	62.23	61.45	61.51
2428	NASDAQ	NTRS	Thu, Jan 10, 2002	61.11	61.97	60.22	61.86
2427	NASDAQ	NTRS	Wed, Jan 9, 2002	61.03	62.00	60.62	61.11
2426	NASDAQ	NTRS	Tue, Jan 8, 2002	62.05	62.35	60.71	60.93
2425	NASDAQ	NTRS	Mon, Jan 7, 2002	61.41	62.67	61.36	62.02
2424	NASDAQ	NTRS	Fri, Jan 4, 2002	60.49	62.00	60.35	61.45
2423	NASDAQ	NTRS	Thu, Jan 3, 2002	59.41	60.80	59.40	60.35
2422	NASDAQ	NTRS	Wed, Jan 2, 2002	60.34	60.55	58.88	59.57
2421	NASDAQ	NTRS	Mon, Dec 31, 2001	60.70	61.10	60.20	60.22
2420	NASDAQ	NTRS	Fri, Dec 28, 2001	59.93	60.76	59.65	60.60
2419	NASDAQ	NTRS	Thu, Dec 27, 2001	59.99	60.47	59.95	60.10
2418	NASDAQ	NTRS	Wed, Dec 26, 2001	59.81	60.31	59.70	59.96
2417	NASDAQ	NTRS	Mon, Dec 24, 2001	59.84	60.07	59.65	59.80
2416	NASDAQ	NTRS	Fri, Dec 21, 2001	59.35	59.96	58.71	59.78
2415	NASDAQ	NTRS	Thu, Dec 20, 2001	58.80	60.21	58.46	59.44
2414	NASDAQ	NTRS	Wed, Dec 19, 2001	58.11	59.24	57.77	59.00
2413	NASDAQ	NTRS	Tue, Dec 18, 2001	58.80	58.80	57.70	58.25
2412	NASDAQ	NTRS	Mon, Dec 17, 2001	58.95	59.70	58.77	59.06
2411	NASDAQ	NTRS	Fri, Dec 14, 2001	59.36	59.50	58.75	58.84
2410	NASDAQ	NTRS	Thu, Dec 13, 2001	59.66	60.10	59.06	59.36
2409	NASDAQ	NTRS	Wed, Dec 12, 2001	60.39	60.40	59.45	59.67
2408	NASDAQ	NTRS	Tue, Dec 11, 2001	59.65	60.84	59.64	60.15
2407	NASDAQ	NTRS	Mon, Dec 10, 2001	60.53	60.69	59.65	59.65
2406	NASDAQ	NTRS	Fri, Dec 7, 2001	61.00	61.00	60.35	60.76
2405	NASDAQ	NTRS	Thu, Dec 6, 2001	60.05	61.44	59.30	61.02
2404	NASDAQ	NTRS	Wed, Dec 5, 2001	58.46	60.11	58.20	60.01
2403	NASDAQ	NTRS	Tue, Dec 4, 2001	57.00	58.79	56.80	58.52
2402	NASDAQ	NTRS	Mon, Dec 3, 2001	58.03	58.05	56.60	56.85
2401	NASDAQ	NTRS	Fri, Nov 30, 2001	58.25	58.44	57.75	57.84
2400	NASDAQ	NTRS	Thu, Nov 29, 2001	57.36	58.28	57.10	58.14
2399	NASDAQ	NTRS	Wed, Nov 28, 2001	58.80	59.00	56.96	57.32
2398	NASDAQ	NTRS	Tue, Nov 27, 2001	59.11	59.37	58.16	58.95
2397	NASDAQ	NTRS	Mon, Nov 26, 2001	59.42	59.88	58.69	59.87
2396	NASDAQ	NTRS	Fri, Nov 23, 2001	57.65	59.29	57.55	59.19
2395	NASDAQ	NTRS	Wed, Nov 21, 2001	57.64	58.10	57.39	57.85
2394	NASDAQ	NTRS	Tue, Nov 20, 2001	58.10	58.66	57.66	57.74
2393	NASDAQ	NTRS	Mon, Nov 19, 2001	57.55	58.49	57.41	58.49
2392	NASDAQ	NTRS	Fri, Nov 16, 2001	58.10	58.13	57.16	57.35
2391	NASDAQ	NTRS	Thu, Nov 15, 2001	57.75	59.17	57.25	58.06
2390	NASDAQ	NTRS	Wed, Nov 14, 2001	56.75	57.76	56.57	57.76
2389	NASDAQ	NTRS	Tue, Nov 13, 2001	55.55	56.60	55.55	56.22
2388	NASDAQ	NTRS	Mon, Nov 12, 2001	56.22	56.35	53.64	55.54
2387	NASDAQ	NTRS	Fri, Nov 9, 2001	56.41	56.74	55.63	56.34
2386	NASDAQ	NTRS	Thu, Nov 8, 2001	55.94	57.69	55.82	56.49
2385	NASDAQ	NTRS	Wed, Nov 7, 2001	54.46	56.42	54.43	55.41
2384	NASDAQ	NTRS	Tue, Nov 6, 2001	53.75	54.72	53.39	54.69
2383	NASDAQ	NTRS	Mon, Nov 5, 2001	51.53	53.91	51.52	53.67
2382	NASDAQ	NTRS	Fri, Nov 2, 2001	51.02	51.72	50.60	51.16
2381	NASDAQ	NTRS	Thu, Nov 1, 2001	50.13	51.01	49.71	50.90
2380	NASDAQ	NTRS	Wed, Oct 31, 2001	50.33	51.17	50.32	50.49
2379	NASDAQ	NTRS	Tue, Oct 30, 2001	50.70	51.00	49.80	50.39
2378	NASDAQ	NTRS	Mon, Oct 29, 2001	52.05	52.06	50.80	51.35
2377	NASDAQ	NTRS	Fri, Oct 26, 2001	52.35	52.72	51.63	52.42
2376	NASDAQ	NTRS	Thu, Oct 25, 2001	51.05	52.65	50.17	52.34
2375	NASDAQ	NTRS	Wed, Oct 24, 2001	51.31	51.64	50.83	51.39
2374	NASDAQ	NTRS	Tue, Oct 23, 2001	51.56	51.93	50.89	51.30
2373	NASDAQ	NTRS	Mon, Oct 22, 2001	50.06	51.55	49.92	51.39
2372	NASDAQ	NTRS	Fri, Oct 19, 2001	50.67	50.85	49.90	50.20
2371	NASDAQ	NTRS	Thu, Oct 18, 2001	51.30	51.49	50.50	50.98
2370	NASDAQ	NTRS	Wed, Oct 17, 2001	51.00	51.87	50.48	50.94
2369	NASDAQ	NTRS	Tue, Oct 16, 2001	50.19	50.97	49.80	50.94
2368	NASDAQ	NTRS	Mon, Oct 15, 2001	49.02	49.81	47.70	49.51
2367	NASDAQ	NTRS	Fri, Oct 12, 2001	51.24	51.24	49.83	50.50
2366	NASDAQ	NTRS	Thu, Oct 11, 2001	49.35	51.65	49.20	51.11
2365	NASDAQ	NTRS	Wed, Oct 10, 2001	48.57	49.70	48.35	49.35
2364	NASDAQ	NTRS	Tue, Oct 9, 2001	49.22	49.85	48.30	48.92
2363	NASDAQ	NTRS	Mon, Oct 8, 2001	49.94	50.14	48.20	48.57
2362	NASDAQ	NTRS	Fri, Oct 5, 2001	52.05	52.08	49.52	50.24
2361	NASDAQ	NTRS	Thu, Oct 4, 2001	53.43	54.23	51.59	51.98
2360	NASDAQ	NTRS	Wed, Oct 3, 2001	51.68	53.82	51.41	53.33
2359	NASDAQ	NTRS	Tue, Oct 2, 2001	51.38	52.20	50.25	51.96
2358	NASDAQ	NTRS	Mon, Oct 1, 2001	52.25	52.25	50.90	51.53
2357	NASDAQ	NTRS	Fri, Sep 28, 2001	50.08	52.54	49.82	52.48
2356	NASDAQ	NTRS	Thu, Sep 27, 2001	48.99	49.86	48.33	49.36
2355	NASDAQ	NTRS	Wed, Sep 26, 2001	49.10	49.74	48.19	48.96
2354	NASDAQ	NTRS	Tue, Sep 25, 2001	48.76	49.54	47.70	48.82
2353	NASDAQ	NTRS	Mon, Sep 24, 2001	46.26	49.33	46.05	48.76
2352	NASDAQ	NTRS	Fri, Sep 21, 2001	41.40	48.41	41.40	45.25
2351	NASDAQ	NTRS	Thu, Sep 20, 2001	48.88	49.10	46.26	46.43
2350	NASDAQ	NTRS	Wed, Sep 19, 2001	51.29	52.25	48.62	49.90
2349	NASDAQ	NTRS	Tue, Sep 18, 2001	51.13	51.80	49.77	51.30
2348	NASDAQ	NTRS	Mon, Sep 17, 2001	50.14	51.66	47.58	51.29
2347	NASDAQ	NTRS	Mon, Sep 10, 2001	52.32	54.12	51.63	53.09
2346	NASDAQ	NTRS	Fri, Sep 7, 2001	53.39	53.39	52.26	52.96
2345	NASDAQ	NTRS	Thu, Sep 6, 2001	54.05	54.60	52.95	53.80
2344	NASDAQ	NTRS	Wed, Sep 5, 2001	55.71	55.88	54.15	54.80
2343	NASDAQ	NTRS	Tue, Sep 4, 2001	56.70	56.76	55.35	56.00
2342	NASDAQ	NTRS	Fri, Aug 31, 2001	57.74	58.06	56.60	56.70
2341	NASDAQ	NTRS	Thu, Aug 30, 2001	57.61	58.26	56.80	57.58
2340	NASDAQ	NTRS	Wed, Aug 29, 2001	58.86	59.39	57.65	57.81
2339	NASDAQ	NTRS	Tue, Aug 28, 2001	60.12	60.19	58.65	58.75
2338	NASDAQ	NTRS	Mon, Aug 27, 2001	60.78	61.07	59.87	59.96
2337	NASDAQ	NTRS	Fri, Aug 24, 2001	61.01	61.18	60.45	60.73
2336	NASDAQ	NTRS	Thu, Aug 23, 2001	61.90	62.00	60.96	61.02
2335	NASDAQ	NTRS	Wed, Aug 22, 2001	60.62	61.91	60.50	61.72
2334	NASDAQ	NTRS	Tue, Aug 21, 2001	61.79	62.53	60.62	60.67
2333	NASDAQ	NTRS	Mon, Aug 20, 2001	61.17	61.83	61.00	61.82
2332	NASDAQ	NTRS	Fri, Aug 17, 2001	61.45	61.90	61.01	61.20
2331	NASDAQ	NTRS	Thu, Aug 16, 2001	62.10	62.10	61.24	62.00
2330	NASDAQ	NTRS	Wed, Aug 15, 2001	62.54	62.94	62.11	62.25
2329	NASDAQ	NTRS	Tue, Aug 14, 2001	62.75	63.28	62.36	62.49
2328	NASDAQ	NTRS	Mon, Aug 13, 2001	62.89	63.08	62.58	62.75
2327	NASDAQ	NTRS	Fri, Aug 10, 2001	63.40	63.60	62.80	63.04
2326	NASDAQ	NTRS	Thu, Aug 9, 2001	63.41	63.64	62.88	63.49
2325	NASDAQ	NTRS	Wed, Aug 8, 2001	64.21	64.65	63.53	63.67
2324	NASDAQ	NTRS	Tue, Aug 7, 2001	64.84	65.10	64.23	64.34
2323	NASDAQ	NTRS	Mon, Aug 6, 2001	64.70	64.98	64.43	64.73
2322	NASDAQ	NTRS	Fri, Aug 3, 2001	64.78	64.97	64.11	64.63
2321	NASDAQ	NTRS	Thu, Aug 2, 2001	64.12	64.76	64.08	64.70
2320	NASDAQ	NTRS	Wed, Aug 1, 2001	63.60	64.69	63.38	63.81
2319	NASDAQ	NTRS	Tue, Jul 31, 2001	62.85	64.07	62.24	63.80
2318	NASDAQ	NTRS	Mon, Jul 30, 2001	63.18	63.50	62.02	62.46
2317	NASDAQ	NTRS	Fri, Jul 27, 2001	62.31	63.95	62.30	63.24
2316	NASDAQ	NTRS	Thu, Jul 26, 2001	61.95	62.73	61.59	62.51
2315	NASDAQ	NTRS	Wed, Jul 25, 2001	61.61	62.03	61.15	61.93
2314	NASDAQ	NTRS	Tue, Jul 24, 2001	61.56	62.14	61.23	61.51
2313	NASDAQ	NTRS	Mon, Jul 23, 2001	61.40	62.20	61.33	61.69
2312	NASDAQ	NTRS	Fri, Jul 20, 2001	61.17	62.00	61.17	61.59
2311	NASDAQ	NTRS	Thu, Jul 19, 2001	62.98	63.22	61.43	61.97
2310	NASDAQ	NTRS	Wed, Jul 18, 2001	61.78	62.80	61.40	62.74
2309	NASDAQ	NTRS	Tue, Jul 17, 2001	61.19	62.01	60.61	61.91
2308	NASDAQ	NTRS	Mon, Jul 16, 2001	64.71	64.95	60.96	61.01
2307	NASDAQ	NTRS	Fri, Jul 13, 2001	63.54	64.92	63.50	64.56
2306	NASDAQ	NTRS	Thu, Jul 12, 2001	62.81	64.10	62.56	64.06
2305	NASDAQ	NTRS	Wed, Jul 11, 2001	62.50	63.00	61.99	62.55
2304	NASDAQ	NTRS	Tue, Jul 10, 2001	63.50	63.50	62.35	62.37
2303	NASDAQ	NTRS	Mon, Jul 9, 2001	63.31	63.80	63.10	63.65
2302	NASDAQ	NTRS	Fri, Jul 6, 2001	64.19	64.19	63.20	63.49
2301	NASDAQ	NTRS	Thu, Jul 5, 2001	64.77	65.35	63.99	64.14
2300	NASDAQ	NTRS	Tue, Jul 3, 2001	64.70	65.08	64.62	64.78
2299	NASDAQ	NTRS	Mon, Jul 2, 2001	63.23	64.70	63.03	64.68
2298	NASDAQ	NTRS	Fri, Jun 29, 2001	65.29	65.29	60.47	62.50
2297	NASDAQ	NTRS	Thu, Jun 28, 2001	64.65	65.95	64.50	65.36
2296	NASDAQ	NTRS	Wed, Jun 27, 2001	64.23	65.25	63.75	64.50
2295	NASDAQ	NTRS	Tue, Jun 26, 2001	64.01	64.50	63.31	64.23
2294	NASDAQ	NTRS	Mon, Jun 25, 2001	65.69	65.85	63.99	64.29
2293	NASDAQ	NTRS	Fri, Jun 22, 2001	65.23	66.10	64.98	65.66
2292	NASDAQ	NTRS	Thu, Jun 21, 2001	63.85	66.08	63.40	65.51
2291	NASDAQ	NTRS	Wed, Jun 20, 2001	63.20	64.20	63.01	63.52
2290	NASDAQ	NTRS	Tue, Jun 19, 2001	63.68	64.40	63.11	63.25
2289	NASDAQ	NTRS	Mon, Jun 18, 2001	63.45	63.55	62.40	63.42
2288	NASDAQ	NTRS	Fri, Jun 15, 2001	63.50	63.58	62.91	63.22
2287	NASDAQ	NTRS	Thu, Jun 14, 2001	64.99	65.00	63.41	63.74
2286	NASDAQ	NTRS	Wed, Jun 13, 2001	65.20	66.10	64.89	64.90
2285	NASDAQ	NTRS	Tue, Jun 12, 2001	65.01	65.60	64.50	65.10
2284	NASDAQ	NTRS	Mon, Jun 11, 2001	65.19	65.80	64.90	65.18
2283	NASDAQ	NTRS	Fri, Jun 8, 2001	65.83	65.95	65.16	65.53
2282	NASDAQ	NTRS	Thu, Jun 7, 2001	65.22	66.03	64.90	65.98
2281	NASDAQ	NTRS	Wed, Jun 6, 2001	66.35	66.45	64.29	65.20
2280	NASDAQ	NTRS	Tue, Jun 5, 2001	66.39	66.66	65.42	66.43
2279	NASDAQ	NTRS	Mon, Jun 4, 2001	65.71	66.45	65.46	66.42
2278	NASDAQ	NTRS	Fri, Jun 1, 2001	66.06	66.07	65.30	65.76
2277	NASDAQ	NTRS	Thu, May 31, 2001	65.87	66.38	65.30	66.15
2276	NASDAQ	NTRS	Wed, May 30, 2001	66.34	67.39	65.77	65.84
2275	NASDAQ	NTRS	Tue, May 29, 2001	67.14	67.14	66.01	66.49
2274	NASDAQ	NTRS	Fri, May 25, 2001	67.63	67.66	66.85	66.96
2273	NASDAQ	NTRS	Thu, May 24, 2001	68.12	68.67	67.65	67.69
2272	NASDAQ	NTRS	Wed, May 23, 2001	69.55	69.58	68.04	68.13
2271	NASDAQ	NTRS	Tue, May 22, 2001	68.70	70.04	68.37	69.68
2270	NASDAQ	NTRS	Mon, May 21, 2001	67.75	68.93	67.28	68.82
2269	NASDAQ	NTRS	Fri, May 18, 2001	68.29	69.00	67.37	67.85
2268	NASDAQ	NTRS	Thu, May 17, 2001	69.00	70.05	68.73	68.86
2267	NASDAQ	NTRS	Wed, May 16, 2001	65.90	69.36	65.65	69.11
2266	NASDAQ	NTRS	Tue, May 15, 2001	65.49	66.33	65.25	66.03
2265	NASDAQ	NTRS	Mon, May 14, 2001	64.40	65.90	64.04	65.48
2264	NASDAQ	NTRS	Fri, May 11, 2001	66.00	66.20	64.39	64.39
2263	NASDAQ	NTRS	Thu, May 10, 2001	65.05	65.99	64.90	65.93
2262	NASDAQ	NTRS	Wed, May 9, 2001	64.53	64.90	64.04	64.65
2261	NASDAQ	NTRS	Tue, May 8, 2001	66.09	66.24	64.60	64.71
2260	NASDAQ	NTRS	Mon, May 7, 2001	66.44	66.63	65.22	66.20
2259	NASDAQ	NTRS	Fri, May 4, 2001	65.25	66.69	64.76	66.40
2258	NASDAQ	NTRS	Thu, May 3, 2001	65.71	66.01	64.70	65.67
2257	NASDAQ	NTRS	Wed, May 2, 2001	65.21	66.92	64.36	66.39
2256	NASDAQ	NTRS	Tue, May 1, 2001	64.78	65.15	63.80	65.09
2255	NASDAQ	NTRS	Mon, Apr 30, 2001	65.33	66.20	64.70	65.03
2254	NASDAQ	NTRS	Fri, Apr 27, 2001	63.99	65.40	63.89	65.35
2253	NASDAQ	NTRS	Thu, Apr 26, 2001	64.79	65.48	63.51	63.52
2252	NASDAQ	NTRS	Wed, Apr 25, 2001	64.11	65.07	62.89	64.76
2251	NASDAQ	NTRS	Tue, Apr 24, 2001	63.79	64.57	62.81	64.11
2250	NASDAQ	NTRS	Mon, Apr 23, 2001	64.94	64.94	63.21	63.34
2249	NASDAQ	NTRS	Fri, Apr 20, 2001	65.01	65.50	64.00	65.15
2248	NASDAQ	NTRS	Thu, Apr 19, 2001	65.71	66.30	64.20	65.82
2247	NASDAQ	NTRS	Wed, Apr 18, 2001	62.19	67.82	62.00	65.54
2246	NASDAQ	NTRS	Tue, Apr 17, 2001	60.61	61.95	59.88	61.80
2245	NASDAQ	NTRS	Mon, Apr 16, 2001	62.13	63.10	60.47	60.73
2244	NASDAQ	NTRS	Thu, Apr 12, 2001	62.16	64.17	61.84	62.93
2243	NASDAQ	NTRS	Wed, Apr 11, 2001	61.32	63.76	61.31	62.34
2242	NASDAQ	NTRS	Tue, Apr 10, 2001	59.23	61.28	59.22	60.98
2241	NASDAQ	NTRS	Mon, Apr 9, 2001	58.94	59.97	58.25	59.02
2240	NASDAQ	NTRS	Fri, Apr 6, 2001	61.06	61.50	57.56	58.63
2239	NASDAQ	NTRS	Thu, Apr 5, 2001	60.19	62.00	59.13	61.94
2238	NASDAQ	NTRS	Wed, Apr 4, 2001	59.63	59.81	57.13	58.06
2237	NASDAQ	NTRS	Tue, Apr 3, 2001	61.44	61.50	59.06	59.56
2236	NASDAQ	NTRS	Mon, Apr 2, 2001	62.00	64.44	60.69	61.63
2235	NASDAQ	NTRS	Fri, Mar 30, 2001	61.69	62.75	61.19	62.50
2234	NASDAQ	NTRS	Thu, Mar 29, 2001	62.25	62.75	60.81	61.25
2233	NASDAQ	NTRS	Wed, Mar 28, 2001	63.56	63.75	61.25	62.63
2232	NASDAQ	NTRS	Tue, Mar 27, 2001	61.00	64.06	59.63	64.00
2231	NASDAQ	NTRS	Mon, Mar 26, 2001	60.44	61.63	60.00	60.81
2230	NASDAQ	NTRS	Fri, Mar 23, 2001	55.56	60.38	55.50	59.38
2229	NASDAQ	NTRS	Thu, Mar 22, 2001	54.38	55.75	51.94	54.63
2228	NASDAQ	NTRS	Wed, Mar 21, 2001	56.56	57.13	53.81	54.44
2227	NASDAQ	NTRS	Tue, Mar 20, 2001	58.13	58.31	56.50	56.81
2226	NASDAQ	NTRS	Mon, Mar 19, 2001	59.75	60.19	56.75	57.25
2225	NASDAQ	NTRS	Fri, Mar 16, 2001	60.88	62.25	58.81	59.44
2224	NASDAQ	NTRS	Thu, Mar 15, 2001	61.06	62.63	60.44	61.88
2223	NASDAQ	NTRS	Wed, Mar 14, 2001	60.25	62.25	59.44	60.19
2222	NASDAQ	NTRS	Tue, Mar 13, 2001	62.88	63.81	61.63	63.31
2221	NASDAQ	NTRS	Mon, Mar 12, 2001	66.00	66.00	62.50	62.69
2220	NASDAQ	NTRS	Fri, Mar 9, 2001	67.25	67.63	66.44	66.69
2219	NASDAQ	NTRS	Thu, Mar 8, 2001	68.75	69.13	67.13	68.00
2218	NASDAQ	NTRS	Wed, Mar 7, 2001	69.50	69.56	67.94	68.56
2217	NASDAQ	NTRS	Tue, Mar 6, 2001	69.50	70.06	68.56	69.00
2216	NASDAQ	NTRS	Mon, Mar 5, 2001	71.38	71.75	68.50	69.00
2215	NASDAQ	NTRS	Fri, Mar 2, 2001	70.31	72.81	69.81	71.50
2214	NASDAQ	NTRS	Thu, Mar 1, 2001	70.81	71.19	69.88	70.69
2213	NASDAQ	NTRS	Wed, Feb 28, 2001	72.81	73.63	70.19	71.13
2212	NASDAQ	NTRS	Tue, Feb 27, 2001	72.31	73.75	71.50	72.63
2211	NASDAQ	NTRS	Mon, Feb 26, 2001	72.13	72.50	69.63	72.31
2210	NASDAQ	NTRS	Fri, Feb 23, 2001	71.13	71.94	69.19	71.75
2209	NASDAQ	NTRS	Thu, Feb 22, 2001	74.00	74.63	69.25	71.38
2208	NASDAQ	NTRS	Wed, Feb 21, 2001	73.94	74.69	72.88	73.88
2207	NASDAQ	NTRS	Tue, Feb 20, 2001	76.50	76.56	72.31	73.98
2206	NASDAQ	NTRS	Fri, Feb 16, 2001	74.75	77.38	74.75	76.56
2205	NASDAQ	NTRS	Thu, Feb 15, 2001	76.13	76.19	74.88	76.19
2204	NASDAQ	NTRS	Wed, Feb 14, 2001	75.72	76.75	75.69	75.88
2203	NASDAQ	NTRS	Tue, Feb 13, 2001	76.06	76.56	75.00	76.00
2202	NASDAQ	NTRS	Mon, Feb 12, 2001	76.00	77.69	75.88	76.00
2201	NASDAQ	NTRS	Fri, Feb 9, 2001	76.38	76.88	75.88	76.00
2200	NASDAQ	NTRS	Thu, Feb 8, 2001	75.69	77.00	75.50	76.38
2199	NASDAQ	NTRS	Wed, Feb 7, 2001	76.44	77.00	75.19	75.50
2198	NASDAQ	NTRS	Tue, Feb 6, 2001	77.75	77.75	75.56	76.25
2197	NASDAQ	NTRS	Mon, Feb 5, 2001	76.13	77.88	76.13	77.81
2196	NASDAQ	NTRS	Fri, Feb 2, 2001	75.63	76.38	75.25	76.06
2195	NASDAQ	NTRS	Thu, Feb 1, 2001	76.06	76.75	74.94	75.44
2194	NASDAQ	NTRS	Wed, Jan 31, 2001	78.00	78.06	75.69	77.00
2193	NASDAQ	NTRS	Tue, Jan 30, 2001	74.94	78.06	74.81	78.06
2192	NASDAQ	NTRS	Mon, Jan 29, 2001	75.38	77.25	74.63	75.19
2191	NASDAQ	NTRS	Fri, Jan 26, 2001	74.25	75.56	73.81	75.31
2190	NASDAQ	NTRS	Thu, Jan 25, 2001	73.56	74.69	72.94	73.88
2189	NASDAQ	NTRS	Wed, Jan 24, 2001	74.06	74.19	73.00	74.00
2188	NASDAQ	NTRS	Tue, Jan 23, 2001	70.50	74.13	69.88	73.75
2187	NASDAQ	NTRS	Mon, Jan 22, 2001	66.34	70.00	66.00	69.19
2186	NASDAQ	NTRS	Fri, Jan 19, 2001	67.13	67.50	64.31	64.56
2185	NASDAQ	NTRS	Thu, Jan 18, 2001	70.63	70.75	65.88	66.06
2184	NASDAQ	NTRS	Wed, Jan 17, 2001	70.88	73.31	70.06	70.13
2183	NASDAQ	NTRS	Tue, Jan 16, 2001	70.44	72.50	69.56	70.38
2182	NASDAQ	NTRS	Fri, Jan 12, 2001	72.31	73.08	69.44	69.52
2181	NASDAQ	NTRS	Thu, Jan 11, 2001	73.56	75.75	71.81	72.25
2180	NASDAQ	NTRS	Wed, Jan 10, 2001	71.13	74.00	70.38	73.63
2179	NASDAQ	NTRS	Tue, Jan 9, 2001	74.78	75.13	70.81	71.56
2178	NASDAQ	NTRS	Mon, Jan 8, 2001	76.25	76.25	73.81	74.44
2177	NASDAQ	NTRS	Fri, Jan 5, 2001	79.00	79.06	75.06	76.25
2176	NASDAQ	NTRS	Thu, Jan 4, 2001	81.13	82.25	79.13	79.25
2175	NASDAQ	NTRS	Wed, Jan 3, 2001	80.00	81.38	73.63	81.30
2174	NASDAQ	NTRS	Tue, Jan 2, 2001	80.88	81.00	79.06	80.06
2173	NASDAQ	NTRS	Fri, Dec 29, 2000	81.91	82.50	81.06	81.56
2172	NASDAQ	NTRS	Thu, Dec 28, 2000	80.88	82.81	80.88	81.94
2171	NASDAQ	NTRS	Wed, Dec 27, 2000	82.25	82.63	80.69	80.88
2170	NASDAQ	NTRS	Tue, Dec 26, 2000	82.25	82.50	81.06	82.06
2169	NASDAQ	NTRS	Fri, Dec 22, 2000	83.13	84.25	80.00	82.47
2168	NASDAQ	NTRS	Thu, Dec 21, 2000	82.19	84.13	80.63	82.69
2167	NASDAQ	NTRS	Wed, Dec 20, 2000	83.50	83.56	81.13	82.00
2166	NASDAQ	NTRS	Tue, Dec 19, 2000	85.88	87.69	82.88	83.63
2165	NASDAQ	NTRS	Mon, Dec 18, 2000	83.59	86.19	83.50	85.38
2164	NASDAQ	NTRS	Fri, Dec 15, 2000	83.19	85.00	83.13	83.38
2163	NASDAQ	NTRS	Thu, Dec 14, 2000	84.00	85.38	80.19	84.31
2162	NASDAQ	NTRS	Wed, Dec 13, 2000	86.50	88.00	83.25	84.06
2161	NASDAQ	NTRS	Tue, Dec 12, 2000	85.13	86.00	84.06	85.81
2160	NASDAQ	NTRS	Mon, Dec 11, 2000	86.31	86.50	83.69	85.25
2159	NASDAQ	NTRS	Fri, Dec 8, 2000	89.88	91.50	86.00	86.19
2158	NASDAQ	NTRS	Thu, Dec 7, 2000	89.31	91.50	88.63	90.19
2157	NASDAQ	NTRS	Wed, Dec 6, 2000	87.19	92.13	87.13	89.63
2156	NASDAQ	NTRS	Tue, Dec 5, 2000	83.97	88.44	83.69	88.38
2155	NASDAQ	NTRS	Mon, Dec 4, 2000	84.38	84.50	82.41	83.52
2154	NASDAQ	NTRS	Fri, Dec 1, 2000	86.44	86.69	83.88	84.50
2153	NASDAQ	NTRS	Thu, Nov 30, 2000	87.81	87.81	83.50	86.13
2152	NASDAQ	NTRS	Wed, Nov 29, 2000	84.56	88.44	84.38	87.75
2151	NASDAQ	NTRS	Tue, Nov 28, 2000	81.91	84.75	81.69	84.63
2150	NASDAQ	NTRS	Mon, Nov 27, 2000	81.75	83.63	81.63	81.69
2149	NASDAQ	NTRS	Fri, Nov 24, 2000	80.31	82.13	80.25	81.75
2148	NASDAQ	NTRS	Wed, Nov 22, 2000	81.31	81.61	79.00	80.27
2147	NASDAQ	NTRS	Tue, Nov 21, 2000	82.13	83.13	80.56	81.52
2146	NASDAQ	NTRS	Mon, Nov 20, 2000	81.88	83.19	78.00	82.13
2145	NASDAQ	NTRS	Fri, Nov 17, 2000	84.44	84.56	80.19	81.50
2144	NASDAQ	NTRS	Thu, Nov 16, 2000	85.56	85.75	83.50	84.31
2143	NASDAQ	NTRS	Wed, Nov 15, 2000	85.94	86.55	84.19	85.69
2142	NASDAQ	NTRS	Tue, Nov 14, 2000	86.38	88.25	86.13	86.56
2141	NASDAQ	NTRS	Mon, Nov 13, 2000	87.38	87.56	83.94	86.25
2140	NASDAQ	NTRS	Fri, Nov 10, 2000	88.63	89.31	87.13	87.88
2139	NASDAQ	NTRS	Thu, Nov 9, 2000	88.91	89.75	87.38	89.30
2138	NASDAQ	NTRS	Wed, Nov 8, 2000	87.63	89.38	86.50	88.94
2137	NASDAQ	NTRS	Tue, Nov 7, 2000	88.13	88.69	86.56	87.31
2136	NASDAQ	NTRS	Mon, Nov 6, 2000	87.19	88.94	86.25	88.25
2135	NASDAQ	NTRS	Fri, Nov 3, 2000	88.38	88.50	86.38	86.81
2134	NASDAQ	NTRS	Thu, Nov 2, 2000	86.75	89.13	86.50	88.38
2133	NASDAQ	NTRS	Wed, Nov 1, 2000	85.31	87.38	85.25	87.19
2132	NASDAQ	NTRS	Tue, Oct 31, 2000	85.88	86.25	83.13	85.38
2131	NASDAQ	NTRS	Mon, Oct 30, 2000	80.72	87.00	80.69	86.00
2130	NASDAQ	NTRS	Fri, Oct 27, 2000	79.78	81.56	79.06	80.63
2129	NASDAQ	NTRS	Thu, Oct 26, 2000	80.22	80.25	76.69	80.00
2128	NASDAQ	NTRS	Wed, Oct 25, 2000	78.88	81.44	78.75	80.25
2127	NASDAQ	NTRS	Tue, Oct 24, 2000	74.63	79.88	74.63	79.44
2126	NASDAQ	NTRS	Mon, Oct 23, 2000	75.75	76.00	73.38	74.44
2125	NASDAQ	NTRS	Fri, Oct 20, 2000	76.38	77.38	75.38	75.44
2124	NASDAQ	NTRS	Thu, Oct 19, 2000	75.63	78.00	75.00	76.50
2123	NASDAQ	NTRS	Wed, Oct 18, 2000	74.25	75.00	72.50	74.00
2122	NASDAQ	NTRS	Tue, Oct 17, 2000	76.50	77.50	75.13	76.00
2121	NASDAQ	NTRS	Mon, Oct 16, 2000	74.61	76.13	70.75	75.69
2120	NASDAQ	NTRS	Fri, Oct 13, 2000	72.69	77.69	72.50	75.69
2119	NASDAQ	NTRS	Thu, Oct 12, 2000	77.38	77.50	71.94	73.00
2118	NASDAQ	NTRS	Wed, Oct 11, 2000	80.06	80.06	76.00	76.81
2117	NASDAQ	NTRS	Tue, Oct 10, 2000	82.88	82.94	79.50	80.31
2116	NASDAQ	NTRS	Mon, Oct 9, 2000	83.19	83.50	81.13	83.00
2115	NASDAQ	NTRS	Fri, Oct 6, 2000	85.00	85.56	82.50	82.75
2114	NASDAQ	NTRS	Thu, Oct 5, 2000	83.19	86.00	82.94	84.81
2113	NASDAQ	NTRS	Wed, Oct 4, 2000	86.88	87.00	82.25	83.13
2112	NASDAQ	NTRS	Tue, Oct 3, 2000	87.25	88.25	86.50	86.63
2111	NASDAQ	NTRS	Mon, Oct 2, 2000	89.06	89.19	86.88	87.25
2110	NASDAQ	NTRS	Fri, Sep 29, 2000	88.63	90.13	88.38	88.88
2109	NASDAQ	NTRS	Thu, Sep 28, 2000	85.69	90.88	85.69	89.19
2108	NASDAQ	NTRS	Wed, Sep 27, 2000	85.94	86.56	84.50	86.38
2107	NASDAQ	NTRS	Tue, Sep 26, 2000	85.00	86.31	83.69	85.94
2106	NASDAQ	NTRS	Mon, Sep 25, 2000	83.00	86.38	82.50	84.94
2105	NASDAQ	NTRS	Fri, Sep 22, 2000	81.19	83.06	79.75	82.97
2104	NASDAQ	NTRS	Thu, Sep 21, 2000	82.63	82.75	80.13	81.19
2103	NASDAQ	NTRS	Wed, Sep 20, 2000	83.81	83.81	81.75	83.00
2102	NASDAQ	NTRS	Tue, Sep 19, 2000	82.97	84.63	82.31	84.00
2101	NASDAQ	NTRS	Mon, Sep 18, 2000	85.84	86.38	81.63	82.38
2100	NASDAQ	NTRS	Fri, Sep 15, 2000	87.31	87.75	84.38	85.25
2099	NASDAQ	NTRS	Thu, Sep 14, 2000	89.00	89.25	87.44	87.94
2098	NASDAQ	NTRS	Wed, Sep 13, 2000	90.13	90.19	88.19	88.38
2097	NASDAQ	NTRS	Tue, Sep 12, 2000	89.56	90.38	88.50	89.94
2096	NASDAQ	NTRS	Mon, Sep 11, 2000	87.13	89.19	86.81	88.88
2095	NASDAQ	NTRS	Fri, Sep 8, 2000	84.84	87.94	84.81	87.63
2094	NASDAQ	NTRS	Thu, Sep 7, 2000	84.56	85.75	84.25	85.69
2093	NASDAQ	NTRS	Wed, Sep 6, 2000	82.81	85.06	82.75	84.58
2092	NASDAQ	NTRS	Tue, Sep 5, 2000	83.00	83.25	82.13	83.25
2091	NASDAQ	NTRS	Fri, Sep 1, 2000	84.69	84.88	82.50	83.00
2090	NASDAQ	NTRS	Thu, Aug 31, 2000	82.44	85.50	82.25	84.31
2089	NASDAQ	NTRS	Wed, Aug 30, 2000	79.81	82.38	79.81	82.25
2088	NASDAQ	NTRS	Tue, Aug 29, 2000	81.19	81.31	79.00	79.88
2087	NASDAQ	NTRS	Mon, Aug 28, 2000	79.22	81.63	78.94	81.19
2086	NASDAQ	NTRS	Fri, Aug 25, 2000	78.94	79.88	78.25	79.13
2085	NASDAQ	NTRS	Thu, Aug 24, 2000	79.34	80.19	79.00	79.25
2084	NASDAQ	NTRS	Wed, Aug 23, 2000	79.81	80.64	79.25	79.27
2083	NASDAQ	NTRS	Tue, Aug 22, 2000	78.50	79.75	77.88	79.50
2082	NASDAQ	NTRS	Mon, Aug 21, 2000	77.88	78.81	77.06	78.56
2081	NASDAQ	NTRS	Fri, Aug 18, 2000	78.69	79.06	77.19	77.63
2080	NASDAQ	NTRS	Thu, Aug 17, 2000	78.94	79.50	77.88	78.56
2079	NASDAQ	NTRS	Wed, Aug 16, 2000	80.31	80.94	78.25	78.38
2078	NASDAQ	NTRS	Tue, Aug 15, 2000	80.91	81.19	79.64	80.00
2077	NASDAQ	NTRS	Mon, Aug 14, 2000	80.63	81.44	80.50	81.06
2076	NASDAQ	NTRS	Fri, Aug 11, 2000	79.78	80.81	78.75	80.31
2075	NASDAQ	NTRS	Thu, Aug 10, 2000	78.25	81.63	78.25	80.06
2074	NASDAQ	NTRS	Wed, Aug 9, 2000	76.88	78.38	76.25	78.25
2073	NASDAQ	NTRS	Tue, Aug 8, 2000	77.92	78.50	77.25	78.13
2072	NASDAQ	NTRS	Mon, Aug 7, 2000	79.56	79.56	76.69	78.44
2071	NASDAQ	NTRS	Fri, Aug 4, 2000	77.44	79.75	77.25	79.44
2070	NASDAQ	NTRS	Thu, Aug 3, 2000	75.38	78.00	75.25	77.38
2069	NASDAQ	NTRS	Wed, Aug 2, 2000	74.31	76.00	74.19	75.69
2068	NASDAQ	NTRS	Tue, Aug 1, 2000	74.94	75.00	73.69	74.75
2067	NASDAQ	NTRS	Mon, Jul 31, 2000	75.25	75.50	73.75	74.88
2066	NASDAQ	NTRS	Fri, Jul 28, 2000	75.06	75.13	72.13	74.75
2065	NASDAQ	NTRS	Thu, Jul 27, 2000	72.69	76.25	72.69	75.31
2064	NASDAQ	NTRS	Wed, Jul 26, 2000	74.63	75.75	72.63	72.69
2063	NASDAQ	NTRS	Tue, Jul 25, 2000	75.00	75.31	74.38	74.98
2062	NASDAQ	NTRS	Mon, Jul 24, 2000	73.38	75.50	72.88	74.94
2061	NASDAQ	NTRS	Fri, Jul 21, 2000	74.84	75.94	72.75	73.69
2060	NASDAQ	NTRS	Thu, Jul 20, 2000	75.31	76.38	74.69	75.73
2059	NASDAQ	NTRS	Wed, Jul 19, 2000	73.91	76.63	73.88	75.56
2058	NASDAQ	NTRS	Tue, Jul 18, 2000	75.44	76.38	73.69	74.63
2057	NASDAQ	NTRS	Mon, Jul 17, 2000	74.00	77.00	73.88	75.50
2056	NASDAQ	NTRS	Fri, Jul 14, 2000	71.06	73.63	70.94	73.38
2055	NASDAQ	NTRS	Thu, Jul 13, 2000	71.44	71.56	70.56	71.13
2054	NASDAQ	NTRS	Wed, Jul 12, 2000	70.88	72.63	70.75	71.56
2053	NASDAQ	NTRS	Tue, Jul 11, 2000	69.81	70.63	69.50	70.63
2052	NASDAQ	NTRS	Mon, Jul 10, 2000	69.00	70.25	68.94	70.00
2051	NASDAQ	NTRS	Fri, Jul 7, 2000	68.09	69.31	67.75	69.00
2050	NASDAQ	NTRS	Thu, Jul 6, 2000	68.31	68.69	65.63	67.81
2049	NASDAQ	NTRS	Wed, Jul 5, 2000	68.38	69.38	68.13	68.63
2048	NASDAQ	NTRS	Mon, Jul 3, 2000	65.06	68.38	64.88	68.38
2047	NASDAQ	NTRS	Fri, Jun 30, 2000	64.69	65.88	64.50	65.06
2046	NASDAQ	NTRS	Thu, Jun 29, 2000	66.94	67.00	64.56	64.88
2045	NASDAQ	NTRS	Wed, Jun 28, 2000	67.63	68.13	66.31	66.69
2044	NASDAQ	NTRS	Tue, Jun 27, 2000	67.38	69.13	67.38	68.13
2043	NASDAQ	NTRS	Mon, Jun 26, 2000	67.00	68.50	66.56	67.75
2042	NASDAQ	NTRS	Fri, Jun 23, 2000	68.44	68.63	66.00	66.06
2041	NASDAQ	NTRS	Thu, Jun 22, 2000	65.75	69.38	65.69	69.38
2040	NASDAQ	NTRS	Wed, Jun 21, 2000	66.56	66.75	64.63	66.13
2039	NASDAQ	NTRS	Tue, Jun 20, 2000	66.25	68.00	66.00	66.69
2038	NASDAQ	NTRS	Mon, Jun 19, 2000	62.31	69.23	61.88	67.19
2037	NASDAQ	NTRS	Fri, Jun 16, 2000	66.00	66.25	61.88	62.19
2036	NASDAQ	NTRS	Thu, Jun 15, 2000	68.50	68.63	64.06	65.44
2035	NASDAQ	NTRS	Wed, Jun 14, 2000	66.97	69.88	66.50	67.94
2034	NASDAQ	NTRS	Tue, Jun 13, 2000	68.38	69.25	66.19	67.00
2033	NASDAQ	NTRS	Mon, Jun 12, 2000	66.50	69.00	66.00	68.56
2032	NASDAQ	NTRS	Fri, Jun 9, 2000	69.38	69.69	65.38	65.63
2031	NASDAQ	NTRS	Thu, Jun 8, 2000	70.13	70.56	67.38	68.69
2030	NASDAQ	NTRS	Wed, Jun 7, 2000	68.94	71.25	68.63	70.88
2029	NASDAQ	NTRS	Tue, Jun 6, 2000	69.13	69.31	68.13	69.13
2028	NASDAQ	NTRS	Mon, Jun 5, 2000	69.66	70.38	68.31	69.94
2027	NASDAQ	NTRS	Fri, Jun 2, 2000	68.63	71.44	68.63	70.06
2026	NASDAQ	NTRS	Thu, Jun 1, 2000	66.31	68.75	65.94	67.81
2025	NASDAQ	NTRS	Wed, May 31, 2000	64.19	66.56	63.75	65.81
2024	NASDAQ	NTRS	Tue, May 30, 2000	66.25	66.75	63.75	64.56
2023	NASDAQ	NTRS	Fri, May 26, 2000	64.63	67.13	64.38	65.94
2022	NASDAQ	NTRS	Thu, May 25, 2000	69.38	69.50	62.75	64.13
2021	NASDAQ	NTRS	Wed, May 24, 2000	68.00	70.13	67.50	69.81
2020	NASDAQ	NTRS	Tue, May 23, 2000	67.00	69.38	67.00	69.00
2019	NASDAQ	NTRS	Mon, May 22, 2000	66.44	67.63	65.38	67.63
2018	NASDAQ	NTRS	Fri, May 19, 2000	68.13	68.50	65.13	66.06
2017	NASDAQ	NTRS	Thu, May 18, 2000	69.41	71.25	69.19	69.19
2016	NASDAQ	NTRS	Wed, May 17, 2000	69.56	69.81	68.56	69.56
2015	NASDAQ	NTRS	Tue, May 16, 2000	72.63	73.31	69.38	69.88
2014	NASDAQ	NTRS	Mon, May 15, 2000	68.44	72.19	68.38	71.88
2013	NASDAQ	NTRS	Fri, May 12, 2000	67.25	70.06	66.38	69.31
2012	NASDAQ	NTRS	Thu, May 11, 2000	66.25	68.00	66.25	67.13
2011	NASDAQ	NTRS	Wed, May 10, 2000	66.25	66.31	64.81	65.69
2010	NASDAQ	NTRS	Tue, May 9, 2000	66.06	68.31	65.25	66.56
2009	NASDAQ	NTRS	Mon, May 8, 2000	63.13	68.38	63.00	66.13
2008	NASDAQ	NTRS	Fri, May 5, 2000	63.69	63.75	62.31	63.19
2007	NASDAQ	NTRS	Thu, May 4, 2000	64.69	66.50	63.50	63.63
2006	NASDAQ	NTRS	Wed, May 3, 2000	64.69	66.00	63.88	64.56
2005	NASDAQ	NTRS	Tue, May 2, 2000	65.50	65.56	63.31	64.75
2004	NASDAQ	NTRS	Mon, May 1, 2000	64.16	66.88	63.13	65.44
2003	NASDAQ	NTRS	Fri, Apr 28, 2000	65.25	65.88	63.38	64.13
2002	NASDAQ	NTRS	Thu, Apr 27, 2000	65.66	65.94	63.38	64.63
2001	NASDAQ	NTRS	Wed, Apr 26, 2000	66.13	66.88	65.50	66.25
2000	NASDAQ	NTRS	Tue, Apr 25, 2000	66.19	66.25	65.13	65.69
1999	NASDAQ	NTRS	Mon, Apr 24, 2000	64.81	65.75	63.50	64.69
1998	NASDAQ	NTRS	Thu, Apr 20, 2000	64.81	65.50	64.50	65.50
1997	NASDAQ	NTRS	Wed, Apr 19, 2000	68.31	68.88	63.19	65.06
1996	NASDAQ	NTRS	Tue, Apr 18, 2000	59.63	70.13	59.50	70.00
1995	NASDAQ	NTRS	Mon, Apr 17, 2000	57.88	62.13	57.75	58.81
1994	NASDAQ	NTRS	Fri, Apr 14, 2000	63.06	63.23	57.38	57.81
1993	NASDAQ	NTRS	Thu, Apr 13, 2000	66.91	66.94	63.00	63.31
1992	NASDAQ	NTRS	Wed, Apr 12, 2000	68.63	70.81	66.44	66.81
1991	NASDAQ	NTRS	Tue, Apr 11, 2000	67.31	70.19	67.25	68.59
1990	NASDAQ	NTRS	Mon, Apr 10, 2000	66.94	68.31	64.50	67.06
1989	NASDAQ	NTRS	Fri, Apr 7, 2000	69.50	69.69	66.38	66.94
1988	NASDAQ	NTRS	Thu, Apr 6, 2000	66.88	69.88	65.50	68.88
1987	NASDAQ	NTRS	Wed, Apr 5, 2000	67.75	69.88	65.25	66.44
1986	NASDAQ	NTRS	Tue, Apr 4, 2000	70.50	72.13	63.88	68.09
1985	NASDAQ	NTRS	Mon, Apr 3, 2000	67.63	72.50	67.56	70.38
1984	NASDAQ	NTRS	Fri, Mar 31, 2000	65.88	68.63	64.50	67.56
1983	NASDAQ	NTRS	Thu, Mar 30, 2000	64.88	67.44	63.44	64.50
1982	NASDAQ	NTRS	Wed, Mar 29, 2000	65.88	66.50	63.63	65.31
1981	NASDAQ	NTRS	Tue, Mar 28, 2000	62.86	67.81	62.81	65.88
1980	NASDAQ	NTRS	Mon, Mar 27, 2000	67.06	67.06	61.69	62.69
1979	NASDAQ	NTRS	Fri, Mar 24, 2000	72.19	72.38	64.00	67.13
1978	NASDAQ	NTRS	Thu, Mar 23, 2000	73.19	73.25	70.56	72.06
1977	NASDAQ	NTRS	Wed, Mar 22, 2000	67.63	77.25	64.50	73.31
1976	NASDAQ	NTRS	Tue, Mar 21, 2000	60.19	67.81	59.50	67.34
1975	NASDAQ	NTRS	Mon, Mar 20, 2000	63.13	63.13	59.44	60.06
1974	NASDAQ	NTRS	Fri, Mar 17, 2000	64.00	65.00	61.63	63.31
1973	NASDAQ	NTRS	Thu, Mar 16, 2000	57.81	67.75	57.31	66.63
1972	NASDAQ	NTRS	Wed, Mar 15, 2000	55.00	57.31	53.88	56.69
1971	NASDAQ	NTRS	Tue, Mar 14, 2000	54.88	57.50	53.88	54.19
1970	NASDAQ	NTRS	Mon, Mar 13, 2000	51.75	55.81	51.00	54.56
1969	NASDAQ	NTRS	Fri, Mar 10, 2000	53.19	53.19	52.19	52.31
1968	NASDAQ	NTRS	Thu, Mar 9, 2000	53.75	54.00	52.44	52.94
1967	NASDAQ	NTRS	Wed, Mar 8, 2000	56.13	56.13	53.06	53.88
1966	NASDAQ	NTRS	Tue, Mar 7, 2000	56.75	57.13	56.13	56.19
1965	NASDAQ	NTRS	Mon, Mar 6, 2000	57.00	58.50	56.44	56.50
1964	NASDAQ	NTRS	Fri, Mar 3, 2000	57.00	58.00	56.25	57.00
1963	NASDAQ	NTRS	Thu, Mar 2, 2000	56.38	57.19	55.81	56.44
1962	NASDAQ	NTRS	Wed, Mar 1, 2000	56.75	56.75	55.63	56.38
1961	NASDAQ	NTRS	Tue, Feb 29, 2000	57.69	57.75	54.63	56.50
1960	NASDAQ	NTRS	Mon, Feb 28, 2000	55.75	57.75	55.63	57.75
1959	NASDAQ	NTRS	Fri, Feb 25, 2000	56.50	56.56	55.50	55.69
1958	NASDAQ	NTRS	Thu, Feb 24, 2000	57.38	57.38	55.38	56.44
1957	NASDAQ	NTRS	Wed, Feb 23, 2000	56.63	57.88	55.56	57.56
1956	NASDAQ	NTRS	Tue, Feb 22, 2000	58.38	58.50	55.44	56.88
1955	NASDAQ	NTRS	Fri, Feb 18, 2000	58.75	59.25	57.75	58.56
1954	NASDAQ	NTRS	Thu, Feb 17, 2000	58.00	59.13	56.38	58.88
1953	NASDAQ	NTRS	Wed, Feb 16, 2000	58.38	58.88	56.38	57.50
1952	NASDAQ	NTRS	Tue, Feb 15, 2000	55.06	59.50	54.88	58.63
1951	NASDAQ	NTRS	Mon, Feb 14, 2000	56.25	56.75	54.06	55.13
1950	NASDAQ	NTRS	Fri, Feb 11, 2000	57.13	58.88	55.69	55.84
1949	NASDAQ	NTRS	Thu, Feb 10, 2000	57.25	58.13	57.06	57.31
1948	NASDAQ	NTRS	Wed, Feb 9, 2000	59.38	59.75	57.13	57.25
1947	NASDAQ	NTRS	Tue, Feb 8, 2000	59.44	60.63	58.88	59.41
1946	NASDAQ	NTRS	Mon, Feb 7, 2000	58.00	59.31	57.19	59.25
1945	NASDAQ	NTRS	Fri, Feb 4, 2000	57.59	59.13	57.25	58.19
1944	NASDAQ	NTRS	Thu, Feb 3, 2000	59.81	60.00	57.06	57.06
1943	NASDAQ	NTRS	Wed, Feb 2, 2000	61.25	62.38	58.13	58.91
1942	NASDAQ	NTRS	Tue, Feb 1, 2000	59.75	62.00	58.13	60.63
1941	NASDAQ	NTRS	Mon, Jan 31, 2000	53.88	60.56	53.38	60.38
1940	NASDAQ	NTRS	Fri, Jan 28, 2000	55.38	55.38	53.19	54.00
1939	NASDAQ	NTRS	Thu, Jan 27, 2000	57.06	57.81	54.88	55.63
1938	NASDAQ	NTRS	Wed, Jan 26, 2000	54.88	57.25	54.75	57.00
1937	NASDAQ	NTRS	Tue, Jan 25, 2000	53.94	55.31	53.13	54.75
1936	NASDAQ	NTRS	Mon, Jan 24, 2000	55.00	55.38	53.13	53.44
1935	NASDAQ	NTRS	Fri, Jan 21, 2000	55.00	56.63	53.56	55.06
1934	NASDAQ	NTRS	Thu, Jan 20, 2000	57.19	57.25	53.75	53.94
1933	NASDAQ	NTRS	Wed, Jan 19, 2000	55.69	59.94	55.63	57.19
1932	NASDAQ	NTRS	Tue, Jan 18, 2000	54.44	55.63	52.75	55.56
1931	NASDAQ	NTRS	Fri, Jan 14, 2000	55.50	55.50	53.88	54.88
1930	NASDAQ	NTRS	Thu, Jan 13, 2000	52.00	55.13	51.13	54.81
1929	NASDAQ	NTRS	Wed, Jan 12, 2000	47.75	50.19	47.63	49.94
1928	NASDAQ	NTRS	Tue, Jan 11, 2000	48.38	48.44	46.88	47.75
1927	NASDAQ	NTRS	Mon, Jan 10, 2000	49.94	50.00	48.19	48.63
1926	NASDAQ	NTRS	Fri, Jan 7, 2000	49.14	49.88	48.50	49.88
1925	NASDAQ	NTRS	Thu, Jan 6, 2000	48.19	49.63	47.81	49.25
1924	NASDAQ	NTRS	Wed, Jan 5, 2000	47.50	49.19	46.81	48.25
1923	NASDAQ	NTRS	Tue, Jan 4, 2000	49.63	49.63	46.75	47.19
1922	NASDAQ	NTRS	Mon, Jan 3, 2000	52.56	52.75	49.50	50.47
1921	NASDAQ	NTRS	Fri, Dec 31, 1999	54.25	54.38	53.00	53.00
1920	NASDAQ	NTRS	Thu, Dec 30, 1999	53.00	54.63	52.50	53.83
1919	NASDAQ	NTRS	Wed, Dec 29, 1999	52.41	52.81	51.72	52.75
1918	NASDAQ	NTRS	Tue, Dec 28, 1999	52.06	53.25	51.25	51.72
1917	NASDAQ	NTRS	Mon, Dec 27, 1999	51.75	53.69	51.50	53.13
1916	NASDAQ	NTRS	Thu, Dec 23, 1999	50.00	52.00	49.81	51.81
1915	NASDAQ	NTRS	Wed, Dec 22, 1999	50.00	50.38	49.50	49.81
1914	NASDAQ	NTRS	Tue, Dec 21, 1999	48.94	50.69	47.63	50.50
1913	NASDAQ	NTRS	Mon, Dec 20, 1999	48.75	50.00	48.19	48.88
1912	NASDAQ	NTRS	Fri, Dec 17, 1999	50.00	50.02	47.50	48.63
1911	NASDAQ	NTRS	Thu, Dec 16, 1999	49.94	51.38	49.38	49.81
1910	NASDAQ	NTRS	Wed, Dec 15, 1999	49.44	50.44	49.13	50.13
1909	NASDAQ	NTRS	Tue, Dec 14, 1999	48.41	49.75	48.38	49.38
1908	NASDAQ	NTRS	Mon, Dec 13, 1999	49.75	50.00	48.38	48.63
1907	NASDAQ	NTRS	Fri, Dec 10, 1999	48.38	50.38	48.06	49.98
1906	NASDAQ	NTRS	Thu, Dec 9, 1999	46.77	47.63	46.75	47.58
1905	NASDAQ	NTRS	Wed, Dec 8, 1999	47.75	47.91	46.59	46.75
1904	NASDAQ	NTRS	Tue, Dec 7, 1999	48.09	48.25	47.00	48.09
1903	NASDAQ	NTRS	Mon, Dec 6, 1999	49.50	49.53	47.91	48.05
1902	NASDAQ	NTRS	Fri, Dec 3, 1999	48.81	50.22	48.75	49.94
1901	NASDAQ	NTRS	Thu, Dec 2, 1999	47.63	48.72	47.59	48.47
1900	NASDAQ	NTRS	Wed, Dec 1, 1999	48.22	48.56	46.88	47.75
1899	NASDAQ	NTRS	Tue, Nov 30, 1999	46.00	49.03	45.69	48.41
1898	NASDAQ	NTRS	Mon, Nov 29, 1999	47.50	47.50	45.47	45.81
1897	NASDAQ	NTRS	Fri, Nov 26, 1999	47.53	47.84	47.00	47.59
1896	NASDAQ	NTRS	Wed, Nov 24, 1999	47.88	47.88	47.06	47.53
1895	NASDAQ	NTRS	Tue, Nov 23, 1999	48.28	48.59	47.44	47.78
1894	NASDAQ	NTRS	Mon, Nov 22, 1999	49.97	49.97	48.25	48.31
1893	NASDAQ	NTRS	Fri, Nov 19, 1999	49.78	50.31	49.56	50.00
1892	NASDAQ	NTRS	Thu, Nov 18, 1999	50.00	50.06	49.28	49.88
1891	NASDAQ	NTRS	Wed, Nov 17, 1999	50.63	50.75	49.75	49.81
1890	NASDAQ	NTRS	Tue, Nov 16, 1999	49.69	51.50	49.38	50.63
1889	NASDAQ	NTRS	Mon, Nov 15, 1999	49.94	50.19	49.13	49.34
1888	NASDAQ	NTRS	Fri, Nov 12, 1999	48.13	50.50	48.13	50.23
1887	NASDAQ	NTRS	Thu, Nov 11, 1999	48.63	48.63	47.91	48.09
1886	NASDAQ	NTRS	Wed, Nov 10, 1999	48.44	48.73	47.81	48.69
1885	NASDAQ	NTRS	Tue, Nov 9, 1999	50.75	50.75	48.31	48.47
1884	NASDAQ	NTRS	Mon, Nov 8, 1999	50.25	50.81	49.81	50.66
1883	NASDAQ	NTRS	Fri, Nov 5, 1999	49.38	50.56	49.38	50.16
1882	NASDAQ	NTRS	Thu, Nov 4, 1999	49.00	50.34	48.63	49.06
1881	NASDAQ	NTRS	Wed, Nov 3, 1999	49.09	49.28	48.38	48.69
1880	NASDAQ	NTRS	Tue, Nov 2, 1999	48.25	49.69	48.19	49.13
1879	NASDAQ	NTRS	Mon, Nov 1, 1999	48.13	48.66	47.53	48.56
1878	NASDAQ	NTRS	Fri, Oct 29, 1999	48.53	49.13	47.63	48.28
1877	NASDAQ	NTRS	Thu, Oct 28, 1999	46.19	49.59	46.19	48.69
1876	NASDAQ	NTRS	Wed, Oct 27, 1999	44.97	46.13	44.97	45.94
1875	NASDAQ	NTRS	Tue, Oct 26, 1999	45.44	45.47	44.78	44.97
1874	NASDAQ	NTRS	Mon, Oct 25, 1999	45.81	46.00	44.81	45.53
1873	NASDAQ	NTRS	Fri, Oct 22, 1999	45.06	46.50	44.81	46.19
1872	NASDAQ	NTRS	Thu, Oct 21, 1999	44.81	45.13	43.88	45.06
1871	NASDAQ	NTRS	Wed, Oct 20, 1999	44.44	45.78	44.36	45.34
1870	NASDAQ	NTRS	Tue, Oct 19, 1999	43.00	44.56	43.00	44.36
1869	NASDAQ	NTRS	Mon, Oct 18, 1999	42.69	43.28	41.88	42.84
1868	NASDAQ	NTRS	Fri, Oct 15, 1999	44.95	44.97	42.69	42.72
1867	NASDAQ	NTRS	Thu, Oct 14, 1999	44.88	45.31	44.13	45.17
1866	NASDAQ	NTRS	Wed, Oct 13, 1999	46.13	46.19	44.88	44.95
1865	NASDAQ	NTRS	Tue, Oct 12, 1999	47.19	47.30	45.88	46.17
1864	NASDAQ	NTRS	Mon, Oct 11, 1999	46.69	48.38	46.50	47.31
1863	NASDAQ	NTRS	Fri, Oct 8, 1999	44.19	47.06	43.81	47.03
1862	NASDAQ	NTRS	Thu, Oct 7, 1999	44.19	44.25	43.81	43.94
1861	NASDAQ	NTRS	Wed, Oct 6, 1999	43.47	44.38	43.25	44.13
1860	NASDAQ	NTRS	Tue, Oct 5, 1999	43.44	44.78	42.25	43.48
1859	NASDAQ	NTRS	Mon, Oct 4, 1999	42.44	43.59	42.06	43.58
1858	NASDAQ	NTRS	Fri, Oct 1, 1999	41.59	42.44	41.28	42.02
1857	NASDAQ	NTRS	Thu, Sep 30, 1999	41.44	42.00	41.09	41.75
1856	NASDAQ	NTRS	Wed, Sep 29, 1999	41.13	41.78	40.84	41.45
1855	NASDAQ	NTRS	Tue, Sep 28, 1999	40.53	41.09	40.16	41.02
1854	NASDAQ	NTRS	Mon, Sep 27, 1999	41.19	41.69	40.31	40.44
1853	NASDAQ	NTRS	Fri, Sep 24, 1999	40.69	41.38	40.50	41.31
1852	NASDAQ	NTRS	Thu, Sep 23, 1999	40.75	41.50	40.34	40.72
1851	NASDAQ	NTRS	Wed, Sep 22, 1999	41.00	41.19	40.38	40.75
1850	NASDAQ	NTRS	Tue, Sep 21, 1999	41.94	41.94	40.63	40.72
1849	NASDAQ	NTRS	Mon, Sep 20, 1999	42.06	42.25	41.78	42.13
1848	NASDAQ	NTRS	Fri, Sep 17, 1999	41.44	41.94	41.28	41.88
1847	NASDAQ	NTRS	Thu, Sep 16, 1999	41.81	41.97	40.63	41.02
1846	NASDAQ	NTRS	Wed, Sep 15, 1999	41.47	42.09	41.19	41.81
1845	NASDAQ	NTRS	Tue, Sep 14, 1999	41.44	41.47	40.81	41.00
1844	NASDAQ	NTRS	Mon, Sep 13, 1999	41.69	41.78	41.44	41.53
1843	NASDAQ	NTRS	Fri, Sep 10, 1999	41.63	42.06	41.50	41.84
1842	NASDAQ	NTRS	Thu, Sep 9, 1999	41.88	42.00	41.38	41.53
1841	NASDAQ	NTRS	Wed, Sep 8, 1999	42.41	42.44	41.81	42.06
1840	NASDAQ	NTRS	Tue, Sep 7, 1999	43.06	43.53	42.41	42.48
1839	NASDAQ	NTRS	Fri, Sep 3, 1999	41.72	43.50	41.69	43.09
1838	NASDAQ	NTRS	Thu, Sep 2, 1999	41.75	41.94	40.84	41.22
1837	NASDAQ	NTRS	Wed, Sep 1, 1999	42.13	42.25	41.56	42.03
1836	NASDAQ	NTRS	Tue, Aug 31, 1999	41.78	42.50	41.56	42.41
1835	NASDAQ	NTRS	Mon, Aug 30, 1999	43.44	43.50	41.56	41.59
1834	NASDAQ	NTRS	Fri, Aug 27, 1999	44.56	44.56	43.28	43.53
1833	NASDAQ	NTRS	Thu, Aug 26, 1999	45.19	45.38	44.44	44.47
1832	NASDAQ	NTRS	Wed, Aug 25, 1999	45.28	45.56	43.94	45.56
1831	NASDAQ	NTRS	Tue, Aug 24, 1999	44.19	45.63	44.06	45.61
1830	NASDAQ	NTRS	Mon, Aug 23, 1999	43.88	44.75	43.78	44.31
1829	NASDAQ	NTRS	Fri, Aug 20, 1999	44.16	44.19	43.31	43.75
1828	NASDAQ	NTRS	Thu, Aug 19, 1999	44.31	44.47	43.88	44.03
1827	NASDAQ	NTRS	Wed, Aug 18, 1999	44.69	44.69	44.19	44.38
1826	NASDAQ	NTRS	Tue, Aug 17, 1999	44.03	44.97	43.69	44.64
1825	NASDAQ	NTRS	Mon, Aug 16, 1999	42.69	43.81	42.28	43.56
1824	NASDAQ	NTRS	Fri, Aug 13, 1999	42.38	43.19	42.38	42.88
1823	NASDAQ	NTRS	Thu, Aug 12, 1999	42.28	42.72	41.78	42.09
1822	NASDAQ	NTRS	Wed, Aug 11, 1999	42.44	42.66	41.81	42.31
1821	NASDAQ	NTRS	Tue, Aug 10, 1999	42.34	42.72	41.78	42.19
1820	NASDAQ	NTRS	Mon, Aug 9, 1999	40.94	43.34	40.25	42.39
1819	NASDAQ	NTRS	Fri, Aug 6, 1999	41.94	42.00	40.34	40.78
1818	NASDAQ	NTRS	Thu, Aug 5, 1999	42.06	42.38	41.47	42.00
1817	NASDAQ	NTRS	Wed, Aug 4, 1999	42.91	43.06	41.75	41.84
1816	NASDAQ	NTRS	Tue, Aug 3, 1999	43.03	43.44	42.88	43.02
1815	NASDAQ	NTRS	Mon, Aug 2, 1999	43.72	44.31	42.91	43.02
1814	NASDAQ	NTRS	Fri, Jul 30, 1999	44.31	44.88	43.44	43.50
1813	NASDAQ	NTRS	Thu, Jul 29, 1999	44.88	44.91	43.88	44.19
1812	NASDAQ	NTRS	Wed, Jul 28, 1999	45.94	46.00	44.88	44.88
1811	NASDAQ	NTRS	Tue, Jul 27, 1999	44.88	46.25	44.88	45.89
1810	NASDAQ	NTRS	Mon, Jul 26, 1999	44.91	45.00	44.34	44.88
1809	NASDAQ	NTRS	Fri, Jul 23, 1999	45.69	45.72	44.06	44.91
1808	NASDAQ	NTRS	Thu, Jul 22, 1999	45.38	46.03	44.81	45.50
1807	NASDAQ	NTRS	Wed, Jul 21, 1999	45.38	46.38	45.16	45.44
1806	NASDAQ	NTRS	Tue, Jul 20, 1999	45.38	45.72	45.00	45.45
1805	NASDAQ	NTRS	Mon, Jul 19, 1999	45.75	46.25	45.16	45.20
1804	NASDAQ	NTRS	Fri, Jul 16, 1999	45.13	45.34	44.75	45.14
1803	NASDAQ	NTRS	Thu, Jul 15, 1999	45.63	45.69	44.94	45.08
1802	NASDAQ	NTRS	Wed, Jul 14, 1999	47.03	47.06	45.38	45.44
1801	NASDAQ	NTRS	Tue, Jul 13, 1999	47.38	47.50	46.50	46.80
1800	NASDAQ	NTRS	Mon, Jul 12, 1999	48.25	48.25	47.34	47.59
1799	NASDAQ	NTRS	Fri, Jul 9, 1999	48.38	48.50	47.81	48.06
1798	NASDAQ	NTRS	Thu, Jul 8, 1999	49.16	49.50	48.06	48.13
1797	NASDAQ	NTRS	Wed, Jul 7, 1999	48.66	49.81	48.66	49.47
1796	NASDAQ	NTRS	Tue, Jul 6, 1999	48.72	49.00	48.06	48.69
1795	NASDAQ	NTRS	Fri, Jul 2, 1999	49.03	49.06	48.44	48.78
1794	NASDAQ	NTRS	Thu, Jul 1, 1999	48.50	49.06	48.19	49.00
1793	NASDAQ	NTRS	Wed, Jun 30, 1999	48.31	48.88	47.38	48.50
1792	NASDAQ	NTRS	Tue, Jun 29, 1999	48.63	48.88	48.25	48.53
1791	NASDAQ	NTRS	Mon, Jun 28, 1999	46.56	50.00	46.56	48.75
1790	NASDAQ	NTRS	Fri, Jun 25, 1999	46.97	47.50	46.47	46.69
1789	NASDAQ	NTRS	Thu, Jun 24, 1999	47.59	48.31	46.34	46.41
1788	NASDAQ	NTRS	Wed, Jun 23, 1999	47.88	47.94	47.50	47.56
1787	NASDAQ	NTRS	Tue, Jun 22, 1999	47.63	48.44	47.31	47.97
1786	NASDAQ	NTRS	Mon, Jun 21, 1999	47.56	47.88	46.88	47.69
1785	NASDAQ	NTRS	Fri, Jun 18, 1999	46.72	47.66	46.69	47.50
1784	NASDAQ	NTRS	Thu, Jun 17, 1999	46.75	47.47	46.38	47.06
1783	NASDAQ	NTRS	Wed, Jun 16, 1999	45.91	46.97	45.84	46.59
1782	NASDAQ	NTRS	Tue, Jun 15, 1999	46.06	46.44	45.69	45.77
1781	NASDAQ	NTRS	Mon, Jun 14, 1999	45.88	46.13	45.69	45.86
1780	NASDAQ	NTRS	Fri, Jun 11, 1999	45.91	46.56	45.50	45.72
1779	NASDAQ	NTRS	Thu, Jun 10, 1999	45.91	46.00	45.56	45.86
1778	NASDAQ	NTRS	Wed, Jun 9, 1999	46.44	46.44	46.06	46.28
1777	NASDAQ	NTRS	Tue, Jun 8, 1999	46.66	46.81	46.25	46.41
1776	NASDAQ	NTRS	Mon, Jun 7, 1999	45.88	46.88	45.88	46.78
1775	NASDAQ	NTRS	Fri, Jun 4, 1999	45.19	46.13	45.19	46.08
1774	NASDAQ	NTRS	Thu, Jun 3, 1999	45.00	45.88	44.94	45.23
1773	NASDAQ	NTRS	Wed, Jun 2, 1999	45.16	45.47	44.69	45.02
1772	NASDAQ	NTRS	Tue, Jun 1, 1999	45.00	45.19	43.94	45.06
1771	NASDAQ	NTRS	Fri, May 28, 1999	44.03	45.31	44.00	45.19
1770	NASDAQ	NTRS	Thu, May 27, 1999	43.56	44.25	43.38	44.09
1769	NASDAQ	NTRS	Wed, May 26, 1999	43.38	43.78	42.94	43.61
1768	NASDAQ	NTRS	Tue, May 25, 1999	44.38	44.38	43.19	43.38
1767	NASDAQ	NTRS	Mon, May 24, 1999	45.66	45.66	43.75	44.20
1766	NASDAQ	NTRS	Fri, May 21, 1999	44.75	46.06	44.75	45.47
1765	NASDAQ	NTRS	Thu, May 20, 1999	45.06	45.38	44.81	44.81
1764	NASDAQ	NTRS	Wed, May 19, 1999	45.63	46.16	43.81	45.03
1763	NASDAQ	NTRS	Tue, May 18, 1999	43.63	45.75	43.38	45.55
1762	NASDAQ	NTRS	Mon, May 17, 1999	43.81	44.00	43.00	43.47
1761	NASDAQ	NTRS	Fri, May 14, 1999	45.00	45.06	43.25	43.94
1760	NASDAQ	NTRS	Thu, May 13, 1999	45.31	45.38	44.94	45.13
1759	NASDAQ	NTRS	Wed, May 12, 1999	45.56	46.00	44.53	45.13
1758	NASDAQ	NTRS	Tue, May 11, 1999	45.38	45.75	44.94	45.72
1757	NASDAQ	NTRS	Mon, May 10, 1999	45.50	45.81	44.88	45.25
1756	NASDAQ	NTRS	Fri, May 7, 1999	44.88	45.50	44.50	45.48
1755	NASDAQ	NTRS	Thu, May 6, 1999	45.44	45.44	44.19	44.97
1754	NASDAQ	NTRS	Wed, May 5, 1999	45.50	45.91	45.31	45.55
1753	NASDAQ	NTRS	Tue, May 4, 1999	47.00	47.00	45.31	45.47
1752	NASDAQ	NTRS	Mon, May 3, 1999	46.44	47.63	46.25	46.81
1751	NASDAQ	NTRS	Fri, Apr 30, 1999	47.06	47.06	45.81	46.56
1750	NASDAQ	NTRS	Thu, Apr 29, 1999	45.75	47.25	45.75	46.66
1749	NASDAQ	NTRS	Wed, Apr 28, 1999	46.50	46.75	45.00	45.78
1748	NASDAQ	NTRS	Tue, Apr 27, 1999	46.69	46.94	45.88	46.38
1747	NASDAQ	NTRS	Mon, Apr 26, 1999	47.25	47.44	45.94	46.53
1746	NASDAQ	NTRS	Fri, Apr 23, 1999	48.50	48.63	46.75	47.50
1745	NASDAQ	NTRS	Thu, Apr 22, 1999	48.38	49.25	47.56	48.50
1744	NASDAQ	NTRS	Wed, Apr 21, 1999	49.13	49.59	47.69	48.50
1743	NASDAQ	NTRS	Tue, Apr 20, 1999	48.50	49.63	48.38	49.06
1742	NASDAQ	NTRS	Mon, Apr 19, 1999	47.00	49.94	47.00	48.59
1741	NASDAQ	NTRS	Fri, Apr 16, 1999	48.03	48.16	46.53	46.97
1740	NASDAQ	NTRS	Thu, Apr 15, 1999	48.50	48.63	48.00	48.23
1739	NASDAQ	NTRS	Wed, Apr 14, 1999	48.00	48.75	47.88	48.31
1738	NASDAQ	NTRS	Tue, Apr 13, 1999	48.81	49.00	48.00	48.06
1737	NASDAQ	NTRS	Mon, Apr 12, 1999	47.38	48.81	47.13	48.75
1736	NASDAQ	NTRS	Fri, Apr 9, 1999	46.25	47.63	46.00	47.47
1735	NASDAQ	NTRS	Thu, Apr 8, 1999	44.75	46.53	44.75	46.28
1734	NASDAQ	NTRS	Wed, Apr 7, 1999	44.00	44.94	43.66	44.69
1733	NASDAQ	NTRS	Tue, Apr 6, 1999	44.06	44.06	43.47	43.78
1732	NASDAQ	NTRS	Mon, Apr 5, 1999	44.75	44.88	43.81	44.03
1731	NASDAQ	NTRS	Thu, Apr 1, 1999	44.50	44.75	44.06	44.38
1730	NASDAQ	NTRS	Wed, Mar 31, 1999	44.88	45.13	44.19	44.41
1729	NASDAQ	NTRS	Tue, Mar 30, 1999	45.16	45.19	44.63	44.81
1728	NASDAQ	NTRS	Mon, Mar 29, 1999	44.78	45.19	44.59	45.19
1727	NASDAQ	NTRS	Fri, Mar 26, 1999	44.75	45.06	44.53	44.53
1726	NASDAQ	NTRS	Thu, Mar 25, 1999	44.75	45.19	44.53	45.00
1725	NASDAQ	NTRS	Wed, Mar 24, 1999	45.06	45.31	44.63	44.81
1724	NASDAQ	NTRS	Tue, Mar 23, 1999	46.13	46.13	45.00	45.13
1723	NASDAQ	NTRS	Mon, Mar 22, 1999	45.69	46.19	45.38	46.19
1722	NASDAQ	NTRS	Fri, Mar 19, 1999	46.81	47.00	45.69	45.94
1721	NASDAQ	NTRS	Thu, Mar 18, 1999	46.03	47.09	45.81	46.50
1720	NASDAQ	NTRS	Wed, Mar 17, 1999	45.88	46.56	45.66	45.94
1719	NASDAQ	NTRS	Tue, Mar 16, 1999	46.38	46.50	45.53	45.89
1718	NASDAQ	NTRS	Mon, Mar 15, 1999	46.13	46.63	46.13	46.63
1717	NASDAQ	NTRS	Fri, Mar 12, 1999	46.25	46.38	46.13	46.30
1716	NASDAQ	NTRS	Thu, Mar 11, 1999	45.88	46.38	45.69	46.22
1715	NASDAQ	NTRS	Wed, Mar 10, 1999	46.00	46.19	45.38	45.81
1714	NASDAQ	NTRS	Tue, Mar 9, 1999	46.50	46.94	45.88	46.06
1713	NASDAQ	NTRS	Mon, Mar 8, 1999	46.91	47.00	46.44	46.55
1712	NASDAQ	NTRS	Fri, Mar 5, 1999	46.75	47.38	46.25	47.00
1711	NASDAQ	NTRS	Thu, Mar 4, 1999	45.38	47.00	45.38	46.56
1710	NASDAQ	NTRS	Wed, Mar 3, 1999	45.22	45.50	45.00	45.44
1709	NASDAQ	NTRS	Tue, Mar 2, 1999	45.44	45.69	45.00	45.06
1708	NASDAQ	NTRS	Mon, Mar 1, 1999	44.69	45.44	44.63	45.31
1707	NASDAQ	NTRS	Fri, Feb 26, 1999	44.44	44.75	43.94	44.69
1706	NASDAQ	NTRS	Thu, Feb 25, 1999	44.41	44.47	43.69	44.44
1705	NASDAQ	NTRS	Wed, Feb 24, 1999	44.75	45.59	44.22	44.28
1704	NASDAQ	NTRS	Tue, Feb 23, 1999	44.88	45.13	44.50	44.56
1703	NASDAQ	NTRS	Mon, Feb 22, 1999	44.19	45.06	43.81	45.03
1702	NASDAQ	NTRS	Fri, Feb 19, 1999	44.25	44.75	44.13	44.23
1701	NASDAQ	NTRS	Thu, Feb 18, 1999	43.56	44.66	43.31	44.48
1700	NASDAQ	NTRS	Wed, Feb 17, 1999	44.13	44.56	43.25	43.28
1699	NASDAQ	NTRS	Tue, Feb 16, 1999	43.88	44.88	43.25	44.31
1698	NASDAQ	NTRS	Fri, Feb 12, 1999	44.16	45.13	43.72	44.00
1697	NASDAQ	NTRS	Thu, Feb 11, 1999	42.13	45.81	42.06	44.88
1696	NASDAQ	NTRS	Wed, Feb 10, 1999	42.13	42.50	41.91	42.16
1695	NASDAQ	NTRS	Tue, Feb 9, 1999	42.41	42.75	41.78	42.42
1694	NASDAQ	NTRS	Mon, Feb 8, 1999	41.38	42.50	41.22	42.33
1693	NASDAQ	NTRS	Fri, Feb 5, 1999	41.94	42.19	41.06	41.19
1692	NASDAQ	NTRS	Thu, Feb 4, 1999	43.25	43.59	41.91	42.16
1691	NASDAQ	NTRS	Wed, Feb 3, 1999	41.88	43.34	41.63	43.31
1690	NASDAQ	NTRS	Tue, Feb 2, 1999	42.38	42.50	41.38	41.88
1689	NASDAQ	NTRS	Mon, Feb 1, 1999	43.50	43.81	42.25	42.44
1688	NASDAQ	NTRS	Fri, Jan 29, 1999	42.00	43.75	42.00	43.28
1687	NASDAQ	NTRS	Thu, Jan 28, 1999	40.84	42.31	40.75	42.13
1686	NASDAQ	NTRS	Wed, Jan 27, 1999	41.88	42.19	40.63	40.63
1685	NASDAQ	NTRS	Tue, Jan 26, 1999	42.06	42.19	41.25	41.88
1684	NASDAQ	NTRS	Mon, Jan 25, 1999	41.25	42.25	40.81	42.25
1683	NASDAQ	NTRS	Fri, Jan 22, 1999	42.44	42.44	41.13	41.23
1682	NASDAQ	NTRS	Thu, Jan 21, 1999	42.06	43.00	41.97	42.44
1681	NASDAQ	NTRS	Wed, Jan 20, 1999	42.09	42.38	41.00	42.19
1680	NASDAQ	NTRS	Tue, Jan 19, 1999	42.50	42.63	41.38	41.44
1679	NASDAQ	NTRS	Fri, Jan 15, 1999	42.13	42.72	41.19	42.45
1678	NASDAQ	NTRS	Thu, Jan 14, 1999	42.13	42.38	40.88	41.25
1677	NASDAQ	NTRS	Wed, Jan 13, 1999	40.56	42.06	40.31	41.75
1676	NASDAQ	NTRS	Tue, Jan 12, 1999	43.06	43.06	41.31	41.75
1675	NASDAQ	NTRS	Mon, Jan 11, 1999	44.03	44.56	42.50	42.94
1674	NASDAQ	NTRS	Fri, Jan 8, 1999	43.75	44.06	43.31	44.06
1673	NASDAQ	NTRS	Thu, Jan 7, 1999	43.38	43.81	42.72	43.81
1672	NASDAQ	NTRS	Wed, Jan 6, 1999	43.50	44.19	43.31	43.86
1671	NASDAQ	NTRS	Tue, Jan 5, 1999	43.25	43.63	43.06	43.19
1670	NASDAQ	NTRS	Mon, Jan 4, 1999	43.44	44.00	43.19	43.53
1669	NASDAQ	NTRS	Thu, Dec 31, 1998	43.56	43.88	43.50	43.66
1668	NASDAQ	NTRS	Wed, Dec 30, 1998	43.81	44.38	43.69	43.78
1667	NASDAQ	NTRS	Tue, Dec 29, 1998	43.69	44.94	43.56	43.81
1666	NASDAQ	NTRS	Mon, Dec 28, 1998	43.94	44.75	43.63	43.69
1665	NASDAQ	NTRS	Thu, Dec 24, 1998	43.38	43.44	43.25	43.34
1664	NASDAQ	NTRS	Wed, Dec 23, 1998	42.84	43.59	42.84	43.34
1663	NASDAQ	NTRS	Tue, Dec 22, 1998	42.44	43.50	42.25	42.94
1662	NASDAQ	NTRS	Mon, Dec 21, 1998	41.75	42.56	41.25	42.34
1661	NASDAQ	NTRS	Fri, Dec 18, 1998	41.00	42.31	40.94	41.50
1660	NASDAQ	NTRS	Thu, Dec 17, 1998	38.63	40.97	38.63	40.88
1659	NASDAQ	NTRS	Wed, Dec 16, 1998	39.75	39.75	38.50	38.59
1658	NASDAQ	NTRS	Tue, Dec 15, 1998	39.44	39.81	39.25	39.56
1657	NASDAQ	NTRS	Mon, Dec 14, 1998	39.97	39.97	39.19	39.34
1656	NASDAQ	NTRS	Fri, Dec 11, 1998	40.25	40.50	39.81	39.94
1655	NASDAQ	NTRS	Thu, Dec 10, 1998	40.50	40.50	40.31	40.44
1654	NASDAQ	NTRS	Wed, Dec 9, 1998	40.69	41.00	40.38	40.41
1653	NASDAQ	NTRS	Tue, Dec 8, 1998	42.69	42.69	40.50	40.84
1652	NASDAQ	NTRS	Mon, Dec 7, 1998	42.88	42.94	42.00	42.69
1651	NASDAQ	NTRS	Fri, Dec 4, 1998	40.94	42.94	40.88	42.94
1650	NASDAQ	NTRS	Thu, Dec 3, 1998	40.94	41.25	40.63	40.63
1649	NASDAQ	NTRS	Wed, Dec 2, 1998	40.50	41.19	40.13	41.14
1648	NASDAQ	NTRS	Tue, Dec 1, 1998	40.44	40.63	39.94	40.53
1647	NASDAQ	NTRS	Mon, Nov 30, 1998	41.31	41.31	40.31	40.38
1646	NASDAQ	NTRS	Fri, Nov 27, 1998	41.44	41.69	41.06	41.22
1645	NASDAQ	NTRS	Wed, Nov 25, 1998	41.63	41.75	41.19	41.69
1644	NASDAQ	NTRS	Tue, Nov 24, 1998	41.81	42.00	41.38	41.56
1643	NASDAQ	NTRS	Mon, Nov 23, 1998	41.38	42.00	41.13	41.89
1642	NASDAQ	NTRS	Fri, Nov 20, 1998	41.53	41.63	40.44	41.31
1641	NASDAQ	NTRS	Thu, Nov 19, 1998	40.63	41.13	40.56	41.05
1640	NASDAQ	NTRS	Wed, Nov 18, 1998	40.00	40.88	39.31	40.69
1639	NASDAQ	NTRS	Tue, Nov 17, 1998	38.75	40.56	38.75	39.94
1638	NASDAQ	NTRS	Mon, Nov 16, 1998	38.44	39.31	38.31	39.19
1637	NASDAQ	NTRS	Fri, Nov 13, 1998	37.06	38.31	36.44	37.94
1636	NASDAQ	NTRS	Thu, Nov 12, 1998	36.75	37.06	36.28	36.88
1635	NASDAQ	NTRS	Wed, Nov 11, 1998	38.25	38.59	36.41	36.56
1634	NASDAQ	NTRS	Tue, Nov 10, 1998	38.13	39.19	37.56	37.70
1633	NASDAQ	NTRS	Mon, Nov 9, 1998	38.88	38.88	37.81	38.13
1632	NASDAQ	NTRS	Fri, Nov 6, 1998	39.25	39.63	38.63	38.88
1631	NASDAQ	NTRS	Thu, Nov 5, 1998	37.69	40.31	37.63	39.81
1630	NASDAQ	NTRS	Wed, Nov 4, 1998	37.59	38.31	37.38	38.25
1629	NASDAQ	NTRS	Tue, Nov 3, 1998	36.81	37.50	36.81	37.50
1628	NASDAQ	NTRS	Mon, Nov 2, 1998	37.06	37.31	36.88	36.88
1627	NASDAQ	NTRS	Fri, Oct 30, 1998	36.97	37.66	36.75	36.88
1626	NASDAQ	NTRS	Thu, Oct 29, 1998	36.81	36.88	36.25	36.81
1625	NASDAQ	NTRS	Wed, Oct 28, 1998	35.69	36.75	35.69	36.56
1624	NASDAQ	NTRS	Tue, Oct 27, 1998	36.50	36.81	35.94	36.09
1623	NASDAQ	NTRS	Mon, Oct 26, 1998	35.97	36.88	35.75	36.31
1622	NASDAQ	NTRS	Fri, Oct 23, 1998	37.13	37.13	35.75	35.75
1621	NASDAQ	NTRS	Thu, Oct 22, 1998	37.13	37.22	36.19	37.11
1620	NASDAQ	NTRS	Wed, Oct 21, 1998	37.38	37.69	36.84	37.33
1619	NASDAQ	NTRS	Tue, Oct 20, 1998	36.59	38.19	36.31	37.25
1618	NASDAQ	NTRS	Mon, Oct 19, 1998	37.25	37.31	36.25	36.25
1617	NASDAQ	NTRS	Fri, Oct 16, 1998	37.75	38.50	36.75	37.22
1616	NASDAQ	NTRS	Thu, Oct 15, 1998	34.63	37.66	34.41	37.31
1615	NASDAQ	NTRS	Wed, Oct 14, 1998	34.13	35.31	33.75	34.94
1614	NASDAQ	NTRS	Tue, Oct 13, 1998	34.06	35.59	33.81	34.13
1613	NASDAQ	NTRS	Mon, Oct 12, 1998	33.00	34.88	33.00	34.75
1612	NASDAQ	NTRS	Fri, Oct 9, 1998	30.75	32.19	29.75	32.19
1611	NASDAQ	NTRS	Thu, Oct 8, 1998	30.69	30.75	29.41	30.31
1610	NASDAQ	NTRS	Wed, Oct 7, 1998	32.31	32.88	30.78	31.53
1609	NASDAQ	NTRS	Tue, Oct 6, 1998	33.19	33.50	32.44	32.56
1608	NASDAQ	NTRS	Mon, Oct 5, 1998	34.19	34.38	31.69	32.56
1607	NASDAQ	NTRS	Fri, Oct 2, 1998	33.25	35.00	33.19	34.72
1606	NASDAQ	NTRS	Thu, Oct 1, 1998	34.00	34.09	32.69	33.19
1605	NASDAQ	NTRS	Wed, Sep 30, 1998	35.00	35.25	34.00	34.13
1604	NASDAQ	NTRS	Tue, Sep 29, 1998	36.19	36.25	35.06	35.56
1603	NASDAQ	NTRS	Mon, Sep 28, 1998	35.94	37.00	35.63	36.03
1602	NASDAQ	NTRS	Fri, Sep 25, 1998	35.50	35.81	34.13	35.53
1601	NASDAQ	NTRS	Thu, Sep 24, 1998	36.88	37.63	35.81	35.94
1600	NASDAQ	NTRS	Wed, Sep 23, 1998	36.25	37.63	36.03	37.50
1599	NASDAQ	NTRS	Tue, Sep 22, 1998	35.63	36.00	35.38	35.81
1598	NASDAQ	NTRS	Mon, Sep 21, 1998	35.19	35.69	34.63	35.50
1597	NASDAQ	NTRS	Fri, Sep 18, 1998	35.09	36.44	35.06	35.81
1596	NASDAQ	NTRS	Thu, Sep 17, 1998	35.00	35.38	34.56	34.81
1595	NASDAQ	NTRS	Wed, Sep 16, 1998	35.50	36.49	34.72	36.19
1594	NASDAQ	NTRS	Tue, Sep 15, 1998	33.59	35.69	33.50	35.56
1593	NASDAQ	NTRS	Mon, Sep 14, 1998	32.31	34.94	32.19	34.44
1592	NASDAQ	NTRS	Fri, Sep 11, 1998	31.63	32.00	30.88	31.98
1591	NASDAQ	NTRS	Thu, Sep 10, 1998	33.31	33.50	31.28	31.72
1590	NASDAQ	NTRS	Wed, Sep 9, 1998	35.09	35.19	33.44	34.16
1589	NASDAQ	NTRS	Tue, Sep 8, 1998	32.88	35.19	32.50	35.09
1588	NASDAQ	NTRS	Fri, Sep 4, 1998	33.00	33.44	31.50	32.25
1587	NASDAQ	NTRS	Thu, Sep 3, 1998	32.25	33.06	31.56	32.91
1586	NASDAQ	NTRS	Wed, Sep 2, 1998	30.56	34.06	30.50	33.02
1585	NASDAQ	NTRS	Tue, Sep 1, 1998	28.00	31.13	27.88	30.56
1584	NASDAQ	NTRS	Mon, Aug 31, 1998	30.50	30.69	27.88	27.88
1583	NASDAQ	NTRS	Fri, Aug 28, 1998	32.13	32.19	30.16	30.28
1582	NASDAQ	NTRS	Thu, Aug 27, 1998	33.13	33.38	31.56	31.63
1581	NASDAQ	NTRS	Wed, Aug 26, 1998	33.91	34.13	33.38	33.59
1580	NASDAQ	NTRS	Tue, Aug 25, 1998	33.81	34.81	33.63	34.31
1579	NASDAQ	NTRS	Mon, Aug 24, 1998	33.50	33.69	33.00	33.63
1578	NASDAQ	NTRS	Fri, Aug 21, 1998	34.13	34.19	32.19	33.19
1577	NASDAQ	NTRS	Thu, Aug 20, 1998	35.00	35.13	34.19	34.25
1576	NASDAQ	NTRS	Wed, Aug 19, 1998	35.19	35.69	35.00	35.00
1575	NASDAQ	NTRS	Tue, Aug 18, 1998	35.13	35.75	34.94	35.31
1574	NASDAQ	NTRS	Mon, Aug 17, 1998	34.88	35.06	34.28	34.94
1573	NASDAQ	NTRS	Fri, Aug 14, 1998	35.94	36.13	34.88	34.88
1572	NASDAQ	NTRS	Thu, Aug 13, 1998	35.38	35.88	35.09	35.59
1571	NASDAQ	NTRS	Wed, Aug 12, 1998	34.91	35.38	34.75	35.34
1570	NASDAQ	NTRS	Tue, Aug 11, 1998	35.31	35.44	33.81	34.67
1569	NASDAQ	NTRS	Mon, Aug 10, 1998	35.84	35.94	35.41	35.44
1568	NASDAQ	NTRS	Fri, Aug 7, 1998	35.94	36.25	35.75	35.88
1567	NASDAQ	NTRS	Thu, Aug 6, 1998	36.00	36.00	35.38	35.75
1566	NASDAQ	NTRS	Wed, Aug 5, 1998	36.25	36.50	35.44	36.00
1565	NASDAQ	NTRS	Tue, Aug 4, 1998	37.13	37.28	35.88	36.16
1564	NASDAQ	NTRS	Mon, Aug 3, 1998	36.94	37.31	36.56	36.94
1563	NASDAQ	NTRS	Fri, Jul 31, 1998	37.75	38.06	36.81	36.81
1562	NASDAQ	NTRS	Thu, Jul 30, 1998	36.88	38.00	36.86	37.86
1561	NASDAQ	NTRS	Wed, Jul 29, 1998	36.50	36.94	36.44	36.63
1560	NASDAQ	NTRS	Tue, Jul 28, 1998	37.25	37.31	36.00	36.44
1559	NASDAQ	NTRS	Mon, Jul 27, 1998	37.50	37.63	37.00	37.31
1558	NASDAQ	NTRS	Fri, Jul 24, 1998	37.56	38.00	37.19	37.81
1557	NASDAQ	NTRS	Thu, Jul 23, 1998	38.00	38.44	37.31	37.38
1556	NASDAQ	NTRS	Wed, Jul 22, 1998	38.63	38.69	37.56	38.06
1555	NASDAQ	NTRS	Tue, Jul 21, 1998	39.94	39.94	38.19	38.69
1554	NASDAQ	NTRS	Mon, Jul 20, 1998	40.25	40.50	39.44	39.84
1553	NASDAQ	NTRS	Fri, Jul 17, 1998	40.75	40.75	40.06	40.13
1552	NASDAQ	NTRS	Thu, Jul 16, 1998	41.19	41.38	40.31	40.56
1551	NASDAQ	NTRS	Wed, Jul 15, 1998	40.50	41.63	40.44	41.00
1550	NASDAQ	NTRS	Tue, Jul 14, 1998	40.38	41.06	40.38	40.75
1549	NASDAQ	NTRS	Mon, Jul 13, 1998	40.63	40.75	40.13	40.50
1548	NASDAQ	NTRS	Fri, Jul 10, 1998	39.88	41.00	39.25	40.63
1547	NASDAQ	NTRS	Thu, Jul 9, 1998	39.69	40.13	39.63	39.63
1546	NASDAQ	NTRS	Wed, Jul 8, 1998	39.38	40.13	39.19	39.78
1545	NASDAQ	NTRS	Tue, Jul 7, 1998	39.00	39.56	38.94	39.22
1544	NASDAQ	NTRS	Mon, Jul 6, 1998	38.75	39.13	38.50	39.06
1543	NASDAQ	NTRS	Thu, Jul 2, 1998	39.00	39.00	38.56	38.75
1542	NASDAQ	NTRS	Wed, Jul 1, 1998	38.31	39.00	38.19	38.75
1541	NASDAQ	NTRS	Tue, Jun 30, 1998	38.44	38.44	37.84	38.13
1540	NASDAQ	NTRS	Mon, Jun 29, 1998	37.38	38.69	37.31	38.50
1539	NASDAQ	NTRS	Fri, Jun 26, 1998	36.06	37.19	35.88	37.00
1538	NASDAQ	NTRS	Thu, Jun 25, 1998	35.75	36.13	35.63	36.00
1537	NASDAQ	NTRS	Wed, Jun 24, 1998	35.38	35.81	35.19	35.75
1536	NASDAQ	NTRS	Tue, Jun 23, 1998	35.94	35.94	35.19	35.19
1535	NASDAQ	NTRS	Mon, Jun 22, 1998	35.56	35.97	35.47	35.88
1534	NASDAQ	NTRS	Fri, Jun 19, 1998	35.50	36.06	35.25	35.53
1533	NASDAQ	NTRS	Thu, Jun 18, 1998	35.13	35.25	34.63	34.81
1532	NASDAQ	NTRS	Wed, Jun 17, 1998	34.28	35.72	34.19	35.22
1531	NASDAQ	NTRS	Tue, Jun 16, 1998	33.94	34.50	33.88	34.20
1530	NASDAQ	NTRS	Mon, Jun 15, 1998	33.94	34.06	33.81	33.88
1529	NASDAQ	NTRS	Fri, Jun 12, 1998	34.41	34.69	33.72	34.25
1528	NASDAQ	NTRS	Thu, Jun 11, 1998	34.38	34.50	33.88	34.44
1527	NASDAQ	NTRS	Wed, Jun 10, 1998	34.13	35.19	34.13	34.44
1526	NASDAQ	NTRS	Tue, Jun 9, 1998	34.81	34.88	33.97	34.38
1525	NASDAQ	NTRS	Mon, Jun 8, 1998	34.97	35.38	34.84	34.88
1524	NASDAQ	NTRS	Fri, Jun 5, 1998	35.13	35.19	34.69	34.84
1523	NASDAQ	NTRS	Thu, Jun 4, 1998	34.50	35.00	33.88	34.81
1522	NASDAQ	NTRS	Wed, Jun 3, 1998	34.75	35.06	34.00	34.44
1521	NASDAQ	NTRS	Tue, Jun 2, 1998	35.31	35.50	34.75	35.00
1520	NASDAQ	NTRS	Mon, Jun 1, 1998	35.38	35.63	35.00	35.31
1519	NASDAQ	NTRS	Fri, May 29, 1998	35.38	35.56	35.19	35.27
1518	NASDAQ	NTRS	Thu, May 28, 1998	35.22	35.38	34.75	35.28
1517	NASDAQ	NTRS	Wed, May 27, 1998	35.50	35.75	34.63	35.00
1516	NASDAQ	NTRS	Tue, May 26, 1998	36.06	36.25	35.59	35.59
1515	NASDAQ	NTRS	Fri, May 22, 1998	36.06	36.69	36.06	36.06
1514	NASDAQ	NTRS	Thu, May 21, 1998	36.00	36.75	36.00	36.31
1513	NASDAQ	NTRS	Wed, May 20, 1998	35.31	35.88	35.13	35.81
1512	NASDAQ	NTRS	Tue, May 19, 1998	35.50	35.56	34.94	35.22
1511	NASDAQ	NTRS	Mon, May 18, 1998	35.69	35.69	35.00	35.19
1510	NASDAQ	NTRS	Fri, May 15, 1998	35.94	36.06	35.50	35.72
1509	NASDAQ	NTRS	Thu, May 14, 1998	35.44	36.13	35.31	35.69
1508	NASDAQ	NTRS	Wed, May 13, 1998	35.50	35.72	35.38	35.50
1507	NASDAQ	NTRS	Tue, May 12, 1998	35.06	35.72	35.06	35.48
1506	NASDAQ	NTRS	Mon, May 11, 1998	35.56	35.75	34.94	35.06
1505	NASDAQ	NTRS	Fri, May 8, 1998	35.69	35.75	35.13	35.50
1504	NASDAQ	NTRS	Thu, May 7, 1998	35.31	36.06	35.00	35.69
1503	NASDAQ	NTRS	Wed, May 6, 1998	35.44	35.72	34.78	35.44
1502	NASDAQ	NTRS	Tue, May 5, 1998	36.13	36.38	35.25	35.56
1501	NASDAQ	NTRS	Mon, May 4, 1998	37.00	37.38	36.19	36.34
1500	NASDAQ	NTRS	Fri, May 1, 1998	36.56	37.25	36.50	37.23
1499	NASDAQ	NTRS	Thu, Apr 30, 1998	36.34	36.88	35.94	36.50
1498	NASDAQ	NTRS	Wed, Apr 29, 1998	35.75	36.31	35.50	35.75
1497	NASDAQ	NTRS	Tue, Apr 28, 1998	35.50	35.50	34.88	35.50
1496	NASDAQ	NTRS	Mon, Apr 27, 1998	35.50	35.84	34.63	34.94
1495	NASDAQ	NTRS	Fri, Apr 24, 1998	36.88	37.50	35.81	35.81
1494	NASDAQ	NTRS	Thu, Apr 23, 1998	39.00	39.13	36.56	36.66
1493	NASDAQ	NTRS	Wed, Apr 22, 1998	37.25	39.28	37.03	39.16
1492	NASDAQ	NTRS	Tue, Apr 21, 1998	38.38	38.44	36.75	36.84
1491	NASDAQ	NTRS	Mon, Apr 20, 1998	38.69	38.75	38.25	38.44
1490	NASDAQ	NTRS	Fri, Apr 17, 1998	38.56	38.56	37.94	38.50
1489	NASDAQ	NTRS	Thu, Apr 16, 1998	38.50	38.69	37.94	38.27
1488	NASDAQ	NTRS	Wed, Apr 15, 1998	38.56	38.94	38.31	38.69
1487	NASDAQ	NTRS	Tue, Apr 14, 1998	38.94	39.13	38.28	38.44
1486	NASDAQ	NTRS	Mon, Apr 13, 1998	38.94	39.44	38.69	39.16
1485	NASDAQ	NTRS	Thu, Apr 9, 1998	38.25	38.88	38.03	38.63
1484	NASDAQ	NTRS	Wed, Apr 8, 1998	38.03	38.53	37.88	38.00
1483	NASDAQ	NTRS	Tue, Apr 7, 1998	38.19	38.38	37.75	37.97
1482	NASDAQ	NTRS	Mon, Apr 6, 1998	39.19	39.69	38.25	38.25
1481	NASDAQ	NTRS	Fri, Apr 3, 1998	38.31	39.50	38.31	39.13
1480	NASDAQ	NTRS	Thu, Apr 2, 1998	37.56	38.63	37.38	38.38
1479	NASDAQ	NTRS	Wed, Apr 1, 1998	37.63	37.81	37.34	37.38
1478	NASDAQ	NTRS	Tue, Mar 31, 1998	36.38	37.75	36.13	37.38
1477	NASDAQ	NTRS	Mon, Mar 30, 1998	36.81	36.81	36.00	36.09
1476	NASDAQ	NTRS	Fri, Mar 27, 1998	37.50	37.50	36.63	36.63
1475	NASDAQ	NTRS	Thu, Mar 26, 1998	38.31	38.31	37.06	37.38
1474	NASDAQ	NTRS	Wed, Mar 25, 1998	38.31	38.75	37.66	38.16
1473	NASDAQ	NTRS	Tue, Mar 24, 1998	38.03	38.64	37.81	38.19
1472	NASDAQ	NTRS	Mon, Mar 23, 1998	38.81	38.81	37.81	37.91
1471	NASDAQ	NTRS	Fri, Mar 20, 1998	38.31	39.06	38.31	38.94
1470	NASDAQ	NTRS	Thu, Mar 19, 1998	37.88	38.63	37.88	38.44
1469	NASDAQ	NTRS	Wed, Mar 18, 1998	37.88	38.00	37.69	37.95
1468	NASDAQ	NTRS	Tue, Mar 17, 1998	37.88	38.06	37.69	37.81
1467	NASDAQ	NTRS	Mon, Mar 16, 1998	37.50	38.13	37.44	37.91
1466	NASDAQ	NTRS	Fri, Mar 13, 1998	37.19	37.75	36.94	37.69
1465	NASDAQ	NTRS	Thu, Mar 12, 1998	36.75	37.22	36.31	37.06
1464	NASDAQ	NTRS	Wed, Mar 11, 1998	36.94	37.09	36.56	36.61
1463	NASDAQ	NTRS	Tue, Mar 10, 1998	37.00	37.00	36.63	36.81
1462	NASDAQ	NTRS	Mon, Mar 9, 1998	36.63	37.06	36.44	36.75
1461	NASDAQ	NTRS	Fri, Mar 6, 1998	36.56	36.94	36.06	36.63
1460	NASDAQ	NTRS	Thu, Mar 5, 1998	37.13	37.25	35.94	36.38
1459	NASDAQ	NTRS	Wed, Mar 4, 1998	37.75	38.06	37.28	37.31
1458	NASDAQ	NTRS	Tue, Mar 3, 1998	37.69	38.47	37.63	38.00
1457	NASDAQ	NTRS	Mon, Mar 2, 1998	37.88	38.19	37.66	37.92
1456	NASDAQ	NTRS	Fri, Feb 27, 1998	37.88	38.19	37.69	38.03
1455	NASDAQ	NTRS	Thu, Feb 26, 1998	36.97	38.13	36.69	38.09
1454	NASDAQ	NTRS	Wed, Feb 25, 1998	36.81	37.19	36.75	36.91
1453	NASDAQ	NTRS	Tue, Feb 24, 1998	36.88	37.00	36.19	36.69
1452	NASDAQ	NTRS	Mon, Feb 23, 1998	36.88	37.19	36.69	37.00
1451	NASDAQ	NTRS	Fri, Feb 20, 1998	36.25	36.81	35.94	36.72
1450	NASDAQ	NTRS	Thu, Feb 19, 1998	35.84	36.13	35.81	36.00
1449	NASDAQ	NTRS	Wed, Feb 18, 1998	35.66	36.06	35.63	35.97
1448	NASDAQ	NTRS	Tue, Feb 17, 1998	35.81	36.38	35.63	35.78
1447	NASDAQ	NTRS	Fri, Feb 13, 1998	36.00	36.06	35.53	35.80
1446	NASDAQ	NTRS	Thu, Feb 12, 1998	35.38	36.38	35.31	36.19
1445	NASDAQ	NTRS	Wed, Feb 11, 1998	35.94	36.00	35.31	35.69
1444	NASDAQ	NTRS	Tue, Feb 10, 1998	35.13	36.25	35.00	35.97
1443	NASDAQ	NTRS	Mon, Feb 9, 1998	35.25	35.31	34.88	35.22
1442	NASDAQ	NTRS	Fri, Feb 6, 1998	34.94	35.81	34.88	35.06
1441	NASDAQ	NTRS	Thu, Feb 5, 1998	35.22	35.31	34.75	34.88
1440	NASDAQ	NTRS	Wed, Feb 4, 1998	35.38	35.56	34.88	35.22
1439	NASDAQ	NTRS	Tue, Feb 3, 1998	34.50	35.81	34.44	35.75
1438	NASDAQ	NTRS	Mon, Feb 2, 1998	33.88	34.81	33.81	34.81
1437	NASDAQ	NTRS	Fri, Jan 30, 1998	34.00	34.19	33.50	33.69
1436	NASDAQ	NTRS	Thu, Jan 29, 1998	34.94	35.56	34.25	34.84
1435	NASDAQ	NTRS	Wed, Jan 28, 1998	32.56	35.00	32.50	35.00
1434	NASDAQ	NTRS	Tue, Jan 27, 1998	32.25	32.50	31.94	32.44
1433	NASDAQ	NTRS	Mon, Jan 26, 1998	32.09	33.13	32.03	32.19
1432	NASDAQ	NTRS	Fri, Jan 23, 1998	31.56	31.88	30.19	30.75
1431	NASDAQ	NTRS	Thu, Jan 22, 1998	31.75	32.00	30.75	31.19
1430	NASDAQ	NTRS	Wed, Jan 21, 1998	32.53	32.69	31.81	31.97
1429	NASDAQ	NTRS	Tue, Jan 20, 1998	32.13	32.63	31.88	32.50
1428	NASDAQ	NTRS	Fri, Jan 16, 1998	31.75	32.25	31.44	31.88
1427	NASDAQ	NTRS	Thu, Jan 15, 1998	31.94	32.00	31.50	31.69
1426	NASDAQ	NTRS	Wed, Jan 14, 1998	32.81	33.13	31.25	31.75
1425	NASDAQ	NTRS	Tue, Jan 13, 1998	32.00	33.06	31.88	32.56
1424	NASDAQ	NTRS	Mon, Jan 12, 1998	31.25	31.94	31.00	31.63
1423	NASDAQ	NTRS	Fri, Jan 9, 1998	32.75	32.81	31.25	31.59
1422	NASDAQ	NTRS	Thu, Jan 8, 1998	33.13	33.31	32.44	32.75
1421	NASDAQ	NTRS	Wed, Jan 7, 1998	34.44	34.44	32.94	33.25
1420	NASDAQ	NTRS	Tue, Jan 6, 1998	34.81	34.88	34.25	34.31
1419	NASDAQ	NTRS	Mon, Jan 5, 1998	34.88	35.03	34.69	35.03
1418	NASDAQ	NTRS	Fri, Jan 2, 1998	34.88	35.13	34.19	34.84
1417	NASDAQ	NTRS	Wed, Dec 31, 1997	35.00	35.69	34.88	34.88
1416	NASDAQ	NTRS	Tue, Dec 30, 1997	34.25	35.75	34.25	35.19
1415	NASDAQ	NTRS	Mon, Dec 29, 1997	32.31	34.69	32.31	34.38
1414	NASDAQ	NTRS	Fri, Dec 26, 1997	32.69	32.69	32.13	32.25
1413	NASDAQ	NTRS	Wed, Dec 24, 1997	33.31	33.31	32.63	32.66
1412	NASDAQ	NTRS	Tue, Dec 23, 1997	33.00	33.50	32.88	33.25
1411	NASDAQ	NTRS	Mon, Dec 22, 1997	33.13	33.69	32.94	33.25
1410	NASDAQ	NTRS	Fri, Dec 19, 1997	33.06	33.25	32.22	32.94
1409	NASDAQ	NTRS	Thu, Dec 18, 1997	32.63	33.38	32.50	33.06
1408	NASDAQ	NTRS	Wed, Dec 17, 1997	32.88	33.06	32.31	32.38
1407	NASDAQ	NTRS	Tue, Dec 16, 1997	32.88	33.38	32.75	32.94
1406	NASDAQ	NTRS	Mon, Dec 15, 1997	32.94	32.94	32.31	32.88
1405	NASDAQ	NTRS	Fri, Dec 12, 1997	33.13	33.13	32.06	32.88
1404	NASDAQ	NTRS	Thu, Dec 11, 1997	33.50	33.63	32.63	33.09
1403	NASDAQ	NTRS	Wed, Dec 10, 1997	34.19	34.50	33.44	33.88
1402	NASDAQ	NTRS	Tue, Dec 9, 1997	34.31	34.94	34.00	34.44
1401	NASDAQ	NTRS	Mon, Dec 8, 1997	35.00	35.00	34.00	34.30
1400	NASDAQ	NTRS	Fri, Dec 5, 1997	33.88	35.00	33.68	35.00
1399	NASDAQ	NTRS	Thu, Dec 4, 1997	33.43	34.38	33.30	34.30
1398	NASDAQ	NTRS	Wed, Dec 3, 1997	32.93	33.38	32.93	33.13
1397	NASDAQ	NTRS	Tue, Dec 2, 1997	32.50	32.88	32.05	32.68
1396	NASDAQ	NTRS	Mon, Dec 1, 1997	31.30	32.56	31.13	32.53
1395	NASDAQ	NTRS	Fri, Nov 28, 1997	31.19	31.19	30.75	31.13
1394	NASDAQ	NTRS	Wed, Nov 26, 1997	31.44	31.50	30.94	31.13
1393	NASDAQ	NTRS	Tue, Nov 25, 1997	31.38	31.56	31.13	31.50
1392	NASDAQ	NTRS	Mon, Nov 24, 1997	31.56	31.63	31.25	31.47
1391	NASDAQ	NTRS	Fri, Nov 21, 1997	31.00	32.00	31.00	31.56
1390	NASDAQ	NTRS	Thu, Nov 20, 1997	30.09	31.19	30.00	31.13
1389	NASDAQ	NTRS	Wed, Nov 19, 1997	29.88	30.06	29.75	30.06
1388	NASDAQ	NTRS	Tue, Nov 18, 1997	30.13	30.13	29.81	30.00
1387	NASDAQ	NTRS	Mon, Nov 17, 1997	30.00	30.31	29.75	30.13
1386	NASDAQ	NTRS	Fri, Nov 14, 1997	29.81	29.84	29.52	29.72
1385	NASDAQ	NTRS	Thu, Nov 13, 1997	29.88	30.00	29.50	29.94
1384	NASDAQ	NTRS	Wed, Nov 12, 1997	29.72	30.00	29.53	29.69
1383	NASDAQ	NTRS	Tue, Nov 11, 1997	29.94	30.00	29.88	29.91
1382	NASDAQ	NTRS	Mon, Nov 10, 1997	30.06	30.19	29.88	30.00
1381	NASDAQ	NTRS	Fri, Nov 7, 1997	29.75	30.25	29.75	30.19
1380	NASDAQ	NTRS	Thu, Nov 6, 1997	30.38	30.38	30.06	30.31
1379	NASDAQ	NTRS	Wed, Nov 5, 1997	29.81	30.38	29.44	30.38
1378	NASDAQ	NTRS	Tue, Nov 4, 1997	29.19	29.75	29.13	29.50
1377	NASDAQ	NTRS	Mon, Nov 3, 1997	29.44	29.56	29.19	29.28
1376	NASDAQ	NTRS	Fri, Oct 31, 1997	29.06	29.56	29.06	29.25
1375	NASDAQ	NTRS	Thu, Oct 30, 1997	28.88	29.31	28.69	29.13
1374	NASDAQ	NTRS	Wed, Oct 29, 1997	28.63	29.63	28.50	29.44
1373	NASDAQ	NTRS	Tue, Oct 28, 1997	27.69	28.94	27.31	28.44
1372	NASDAQ	NTRS	Mon, Oct 27, 1997	30.50	30.50	28.25	28.31
1371	NASDAQ	NTRS	Fri, Oct 24, 1997	30.69	31.06	30.50	30.56
1370	NASDAQ	NTRS	Thu, Oct 23, 1997	30.25	30.63	30.06	30.56
1369	NASDAQ	NTRS	Wed, Oct 22, 1997	30.94	31.38	30.63	31.25
1368	NASDAQ	NTRS	Tue, Oct 21, 1997	30.38	31.00	30.31	30.88
1367	NASDAQ	NTRS	Mon, Oct 20, 1997	30.06	30.56	29.69	30.56
1366	NASDAQ	NTRS	Fri, Oct 17, 1997	29.94	30.56	29.81	29.94
1365	NASDAQ	NTRS	Thu, Oct 16, 1997	30.19	30.38	29.56	29.94
1364	NASDAQ	NTRS	Wed, Oct 15, 1997	29.88	30.38	29.88	30.19
1363	NASDAQ	NTRS	Tue, Oct 14, 1997	30.13	30.13	29.88	30.06
1362	NASDAQ	NTRS	Mon, Oct 13, 1997	29.75	30.13	29.75	30.00
1361	NASDAQ	NTRS	Fri, Oct 10, 1997	29.50	29.94	29.50	29.88
1360	NASDAQ	NTRS	Thu, Oct 9, 1997	29.50	29.81	29.44	29.63
1359	NASDAQ	NTRS	Wed, Oct 8, 1997	30.44	30.50	29.63	29.70
1358	NASDAQ	NTRS	Tue, Oct 7, 1997	30.50	30.56	30.19	30.38
1357	NASDAQ	NTRS	Mon, Oct 6, 1997	30.44	30.69	30.19	30.56
1356	NASDAQ	NTRS	Fri, Oct 3, 1997	30.75	31.00	30.16	30.38
1355	NASDAQ	NTRS	Thu, Oct 2, 1997	30.25	31.06	30.19	30.63
1354	NASDAQ	NTRS	Wed, Oct 1, 1997	29.75	30.44	29.56	30.22
1353	NASDAQ	NTRS	Tue, Sep 30, 1997	29.38	29.63	29.31	29.56
1352	NASDAQ	NTRS	Mon, Sep 29, 1997	29.25	29.38	29.13	29.28
1351	NASDAQ	NTRS	Fri, Sep 26, 1997	28.88	29.38	28.75	29.22
1350	NASDAQ	NTRS	Thu, Sep 25, 1997	29.38	29.50	28.50	28.88
1349	NASDAQ	NTRS	Wed, Sep 24, 1997	29.53	29.75	29.38	29.50
1348	NASDAQ	NTRS	Tue, Sep 23, 1997	29.56	29.75	29.31	29.53
1347	NASDAQ	NTRS	Mon, Sep 22, 1997	29.06	29.56	29.06	29.53
1346	NASDAQ	NTRS	Fri, Sep 19, 1997	28.88	29.25	28.88	29.25
1345	NASDAQ	NTRS	Thu, Sep 18, 1997	28.88	29.25	28.69	29.19
1344	NASDAQ	NTRS	Wed, Sep 17, 1997	28.50	29.00	28.50	28.88
1343	NASDAQ	NTRS	Tue, Sep 16, 1997	28.25	28.63	28.00	28.50
1342	NASDAQ	NTRS	Mon, Sep 15, 1997	27.88	28.25	27.75	28.00
1341	NASDAQ	NTRS	Fri, Sep 12, 1997	27.56	27.94	27.56	27.94
1340	NASDAQ	NTRS	Thu, Sep 11, 1997	27.56	27.69	26.88	27.53
1339	NASDAQ	NTRS	Wed, Sep 10, 1997	27.98	28.00	27.50	27.50
1338	NASDAQ	NTRS	Tue, Sep 9, 1997	27.63	28.13	27.38	28.00
1337	NASDAQ	NTRS	Mon, Sep 8, 1997	27.69	27.69	27.38	27.63
1336	NASDAQ	NTRS	Fri, Sep 5, 1997	27.00	27.56	27.00	27.50
1335	NASDAQ	NTRS	Thu, Sep 4, 1997	26.88	27.13	26.63	27.06
1334	NASDAQ	NTRS	Wed, Sep 3, 1997	26.81	27.25	26.75	26.97
1333	NASDAQ	NTRS	Tue, Sep 2, 1997	26.63	27.19	26.63	26.91
1332	NASDAQ	NTRS	Fri, Aug 29, 1997	25.75	26.63	25.63	26.56
1331	NASDAQ	NTRS	Thu, Aug 28, 1997	25.69	26.00	25.50	25.75
1330	NASDAQ	NTRS	Wed, Aug 27, 1997	25.50	25.94	25.31	25.75
1329	NASDAQ	NTRS	Tue, Aug 26, 1997	25.75	25.94	25.19	25.19
1328	NASDAQ	NTRS	Mon, Aug 25, 1997	26.38	26.38	25.75	25.75
1327	NASDAQ	NTRS	Fri, Aug 22, 1997	26.38	26.50	25.88	26.25
1326	NASDAQ	NTRS	Thu, Aug 21, 1997	27.06	27.25	26.38	26.56
1325	NASDAQ	NTRS	Wed, Aug 20, 1997	26.38	27.19	26.38	27.06
1324	NASDAQ	NTRS	Tue, Aug 19, 1997	26.44	26.81	26.31	26.53
1323	NASDAQ	NTRS	Mon, Aug 18, 1997	26.44	26.63	26.19	26.25
1322	NASDAQ	NTRS	Fri, Aug 15, 1997	27.13	27.13	26.25	26.31
1321	NASDAQ	NTRS	Thu, Aug 14, 1997	27.06	27.31	26.94	27.06
1320	NASDAQ	NTRS	Wed, Aug 13, 1997	27.31	27.50	27.00	27.09
1319	NASDAQ	NTRS	Tue, Aug 12, 1997	27.38	27.38	27.13	27.13
1318	NASDAQ	NTRS	Mon, Aug 11, 1997	26.94	27.31	26.94	27.31
1317	NASDAQ	NTRS	Fri, Aug 8, 1997	28.00	28.00	26.88	26.88
1316	NASDAQ	NTRS	Thu, Aug 7, 1997	28.25	28.50	27.94	28.00
1315	NASDAQ	NTRS	Wed, Aug 6, 1997	27.81	28.25	27.63	28.25
1314	NASDAQ	NTRS	Tue, Aug 5, 1997	27.69	27.94	27.56	27.81
1313	NASDAQ	NTRS	Mon, Aug 4, 1997	27.38	27.69	27.19	27.56
1312	NASDAQ	NTRS	Fri, Aug 1, 1997	27.63	27.69	26.88	27.38
1311	NASDAQ	NTRS	Thu, Jul 31, 1997	27.63	27.63	27.50	27.50
1310	NASDAQ	NTRS	Wed, Jul 30, 1997	27.38	27.63	27.25	27.56
1309	NASDAQ	NTRS	Tue, Jul 29, 1997	27.50	27.56	27.13	27.31
1308	NASDAQ	NTRS	Mon, Jul 28, 1997	27.00	27.66	26.78	27.66
1307	NASDAQ	NTRS	Fri, Jul 25, 1997	26.88	26.94	26.69	26.94
1306	NASDAQ	NTRS	Thu, Jul 24, 1997	26.88	26.88	26.69	26.81
1305	NASDAQ	NTRS	Wed, Jul 23, 1997	26.69	27.25	26.56	26.75
1304	NASDAQ	NTRS	Tue, Jul 22, 1997	26.25	26.81	26.00	26.81
1303	NASDAQ	NTRS	Mon, Jul 21, 1997	25.75	26.25	25.44	26.19
1302	NASDAQ	NTRS	Fri, Jul 18, 1997	25.88	26.00	25.31	25.75
1301	NASDAQ	NTRS	Thu, Jul 17, 1997	26.56	26.56	25.88	25.88
1300	NASDAQ	NTRS	Wed, Jul 16, 1997	25.63	26.50	25.44	26.50
1299	NASDAQ	NTRS	Tue, Jul 15, 1997	25.25	25.63	25.19	25.50
1298	NASDAQ	NTRS	Mon, Jul 14, 1997	25.06	25.31	25.00	25.09
1297	NASDAQ	NTRS	Fri, Jul 11, 1997	24.75	25.00	24.75	24.97
1296	NASDAQ	NTRS	Thu, Jul 10, 1997	24.81	24.94	24.50	24.56
1295	NASDAQ	NTRS	Wed, Jul 9, 1997	25.19	25.19	24.75	24.88
1294	NASDAQ	NTRS	Tue, Jul 8, 1997	25.56	25.56	25.00	25.06
1293	NASDAQ	NTRS	Mon, Jul 7, 1997	25.50	25.56	25.19	25.50
1292	NASDAQ	NTRS	Thu, Jul 3, 1997	24.88	25.50	24.63	25.38
1291	NASDAQ	NTRS	Wed, Jul 2, 1997	24.69	24.88	24.13	24.63
1290	NASDAQ	NTRS	Tue, Jul 1, 1997	24.25	24.69	23.63	24.69
1289	NASDAQ	NTRS	Mon, Jun 30, 1997	25.13	25.13	24.19	24.19
1288	NASDAQ	NTRS	Fri, Jun 27, 1997	25.25	25.31	24.94	25.00
1287	NASDAQ	NTRS	Thu, Jun 26, 1997	25.13	25.38	24.94	25.13
1286	NASDAQ	NTRS	Wed, Jun 25, 1997	25.06	25.13	24.88	25.00
1285	NASDAQ	NTRS	Tue, Jun 24, 1997	24.88	25.13	24.81	24.95
1284	NASDAQ	NTRS	Mon, Jun 23, 1997	25.56	25.59	24.81	24.81
1283	NASDAQ	NTRS	Fri, Jun 20, 1997	25.81	25.88	25.44	25.50
1282	NASDAQ	NTRS	Thu, Jun 19, 1997	25.06	25.91	25.00	25.75
1281	NASDAQ	NTRS	Wed, Jun 18, 1997	24.63	25.19	24.44	25.00
1280	NASDAQ	NTRS	Tue, Jun 17, 1997	24.94	25.13	24.56	24.75
1279	NASDAQ	NTRS	Mon, Jun 16, 1997	25.19	25.38	24.88	25.00
1278	NASDAQ	NTRS	Fri, Jun 13, 1997	25.19	25.31	25.00	25.31
1277	NASDAQ	NTRS	Thu, Jun 12, 1997	25.25	25.63	25.13	25.25
1276	NASDAQ	NTRS	Wed, Jun 11, 1997	25.19	25.25	24.75	25.00
1275	NASDAQ	NTRS	Tue, Jun 10, 1997	25.56	25.56	25.00	25.19
1274	NASDAQ	NTRS	Mon, Jun 9, 1997	25.63	25.94	25.31	25.55
1273	NASDAQ	NTRS	Fri, Jun 6, 1997	25.38	25.88	25.25	25.75
1272	NASDAQ	NTRS	Thu, Jun 5, 1997	24.81	25.69	24.69	25.41
1271	NASDAQ	NTRS	Wed, Jun 4, 1997	24.81	24.88	24.63	24.75
1270	NASDAQ	NTRS	Tue, Jun 3, 1997	24.69	25.06	24.50	24.88
1269	NASDAQ	NTRS	Mon, Jun 2, 1997	24.44	24.88	24.44	24.63
1268	NASDAQ	NTRS	Fri, May 30, 1997	23.63	24.56	23.50	24.56
1267	NASDAQ	NTRS	Thu, May 29, 1997	23.69	23.81	23.38	23.81
1266	NASDAQ	NTRS	Wed, May 28, 1997	24.00	24.00	23.50	23.69
1265	NASDAQ	NTRS	Tue, May 27, 1997	24.06	24.25	23.38	23.88
1264	NASDAQ	NTRS	Fri, May 23, 1997	23.75	24.25	23.63	24.06
1263	NASDAQ	NTRS	Thu, May 22, 1997	23.94	24.00	23.63	23.63
1262	NASDAQ	NTRS	Wed, May 21, 1997	23.63	24.31	23.44	23.75
1261	NASDAQ	NTRS	Tue, May 20, 1997	23.19	23.63	23.00	23.56
1260	NASDAQ	NTRS	Mon, May 19, 1997	23.19	23.38	22.94	23.13
1259	NASDAQ	NTRS	Fri, May 16, 1997	23.50	23.50	23.00	23.13
1258	NASDAQ	NTRS	Thu, May 15, 1997	23.44	24.00	23.38	23.50
1257	NASDAQ	NTRS	Wed, May 14, 1997	22.81	23.19	22.75	23.06
1256	NASDAQ	NTRS	Tue, May 13, 1997	22.88	22.94	22.63	22.81
1255	NASDAQ	NTRS	Mon, May 12, 1997	22.88	23.00	22.75	22.91
1254	NASDAQ	NTRS	Fri, May 9, 1997	22.81	22.94	22.69	22.88
1253	NASDAQ	NTRS	Thu, May 8, 1997	22.75	23.00	22.69	22.75
1252	NASDAQ	NTRS	Wed, May 7, 1997	23.31	23.69	22.81	22.97
1251	NASDAQ	NTRS	Tue, May 6, 1997	22.44	23.56	22.38	23.50
1250	NASDAQ	NTRS	Mon, May 5, 1997	22.63	22.75	22.38	22.50
1249	NASDAQ	NTRS	Fri, May 2, 1997	22.19	22.63	22.00	22.56
1248	NASDAQ	NTRS	Thu, May 1, 1997	22.38	22.44	21.81	22.02
1247	NASDAQ	NTRS	Wed, Apr 30, 1997	22.69	22.69	22.25	22.25
1246	NASDAQ	NTRS	Tue, Apr 29, 1997	21.94	22.75	21.81	22.69
1245	NASDAQ	NTRS	Mon, Apr 28, 1997	20.97	21.75	20.88	21.56
1244	NASDAQ	NTRS	Fri, Apr 25, 1997	20.94	21.13	20.06	21.13
1243	NASDAQ	NTRS	Thu, Apr 24, 1997	21.13	21.25	20.94	21.00
1242	NASDAQ	NTRS	Wed, Apr 23, 1997	20.94	21.31	20.94	21.13
1241	NASDAQ	NTRS	Tue, Apr 22, 1997	20.63	21.00	20.38	21.00
1240	NASDAQ	NTRS	Mon, Apr 21, 1997	20.50	20.63	20.38	20.56
1239	NASDAQ	NTRS	Fri, Apr 18, 1997	20.44	20.56	20.31	20.44
1238	NASDAQ	NTRS	Thu, Apr 17, 1997	20.31	20.56	20.06	20.38
1237	NASDAQ	NTRS	Wed, Apr 16, 1997	19.88	20.25	19.69	20.19
1236	NASDAQ	NTRS	Tue, Apr 15, 1997	19.75	20.06	19.56	20.06
1235	NASDAQ	NTRS	Mon, Apr 14, 1997	19.00	19.63	18.88	19.59
1234	NASDAQ	NTRS	Fri, Apr 11, 1997	19.50	19.56	18.78	19.00
1233	NASDAQ	NTRS	Thu, Apr 10, 1997	19.50	19.69	19.38	19.69
1232	NASDAQ	NTRS	Wed, Apr 9, 1997	19.81	19.81	19.38	19.44
1231	NASDAQ	NTRS	Tue, Apr 8, 1997	19.75	19.75	19.19	19.63
1230	NASDAQ	NTRS	Mon, Apr 7, 1997	19.31	19.88	19.31	19.63
1229	NASDAQ	NTRS	Fri, Apr 4, 1997	18.75	19.38	18.50	19.25
1228	NASDAQ	NTRS	Thu, Apr 3, 1997	18.25	19.00	17.94	18.81
1227	NASDAQ	NTRS	Wed, Apr 2, 1997	18.75	18.75	18.38	18.47
1226	NASDAQ	NTRS	Tue, Apr 1, 1997	18.75	19.06	18.25	18.56
1225	NASDAQ	NTRS	Mon, Mar 31, 1997	19.44	19.44	18.69	18.75
1224	NASDAQ	NTRS	Thu, Mar 27, 1997	20.31	20.31	19.25	19.25
1223	NASDAQ	NTRS	Wed, Mar 26, 1997	20.94	21.00	20.13	20.19
1222	NASDAQ	NTRS	Tue, Mar 25, 1997	20.56	21.06	20.56	20.88
1221	NASDAQ	NTRS	Mon, Mar 24, 1997	20.00	20.88	19.88	20.59
1220	NASDAQ	NTRS	Fri, Mar 21, 1997	20.00	20.00	19.75	19.81
1219	NASDAQ	NTRS	Thu, Mar 20, 1997	20.25	20.25	19.81	20.00
1218	NASDAQ	NTRS	Wed, Mar 19, 1997	20.31	20.31	19.94	20.06
1217	NASDAQ	NTRS	Tue, Mar 18, 1997	20.13	20.31	20.06	20.25
1216	NASDAQ	NTRS	Mon, Mar 17, 1997	20.75	20.81	19.75	20.19
1215	NASDAQ	NTRS	Fri, Mar 14, 1997	20.63	21.00	20.50	20.81
1214	NASDAQ	NTRS	Thu, Mar 13, 1997	21.38	21.38	20.31	20.38
1213	NASDAQ	NTRS	Wed, Mar 12, 1997	21.75	21.81	21.25	21.38
1212	NASDAQ	NTRS	Tue, Mar 11, 1997	21.63	22.06	21.50	21.81
1211	NASDAQ	NTRS	Mon, Mar 10, 1997	21.00	21.56	20.88	21.50
1210	NASDAQ	NTRS	Fri, Mar 7, 1997	20.94	21.38	20.63	20.88
1209	NASDAQ	NTRS	Thu, Mar 6, 1997	21.00	21.06	20.88	21.00
1208	NASDAQ	NTRS	Wed, Mar 5, 1997	21.06	21.06	20.75	20.94
1207	NASDAQ	NTRS	Tue, Mar 4, 1997	21.06	21.13	20.94	20.97
1206	NASDAQ	NTRS	Mon, Mar 3, 1997	21.00	21.00	20.38	20.81
1205	NASDAQ	NTRS	Fri, Feb 28, 1997	21.00	21.50	20.63	21.25
1204	NASDAQ	NTRS	Thu, Feb 27, 1997	21.31	21.50	21.00	21.25
1203	NASDAQ	NTRS	Wed, Feb 26, 1997	21.38	21.56	21.25	21.34
1202	NASDAQ	NTRS	Tue, Feb 25, 1997	21.25	21.88	21.25	21.63
1201	NASDAQ	NTRS	Mon, Feb 24, 1997	21.00	21.44	20.88	21.13
1200	NASDAQ	NTRS	Fri, Feb 21, 1997	21.25	21.38	20.72	20.88
1199	NASDAQ	NTRS	Thu, Feb 20, 1997	21.88	22.00	21.25	21.25
1198	NASDAQ	NTRS	Wed, Feb 19, 1997	22.25	22.25	21.88	22.03
1197	NASDAQ	NTRS	Tue, Feb 18, 1997	22.25	22.25	22.00	22.25
1196	NASDAQ	NTRS	Fri, Feb 14, 1997	22.13	22.25	22.13	22.25
1195	NASDAQ	NTRS	Thu, Feb 13, 1997	22.00	22.25	22.00	22.19
1194	NASDAQ	NTRS	Wed, Feb 12, 1997	22.25	22.25	21.75	22.00
1193	NASDAQ	NTRS	Tue, Feb 11, 1997	22.38	22.38	22.00	22.13
1192	NASDAQ	NTRS	Mon, Feb 10, 1997	22.13	22.50	22.00	22.19
1191	NASDAQ	NTRS	Fri, Feb 7, 1997	22.13	22.25	21.88	22.13
1190	NASDAQ	NTRS	Thu, Feb 6, 1997	21.88	22.13	21.69	21.88
1189	NASDAQ	NTRS	Wed, Feb 5, 1997	21.69	22.63	21.63	21.69
1188	NASDAQ	NTRS	Tue, Feb 4, 1997	20.63	21.69	20.50	21.69
1187	NASDAQ	NTRS	Mon, Feb 3, 1997	20.56	20.69	20.25	20.56
1186	NASDAQ	NTRS	Fri, Jan 31, 1997	21.56	21.63	20.50	20.50
1185	NASDAQ	NTRS	Thu, Jan 30, 1997	20.75	21.50	20.75	21.50
1184	NASDAQ	NTRS	Wed, Jan 29, 1997	19.94	21.00	19.94	20.88
1183	NASDAQ	NTRS	Tue, Jan 28, 1997	20.25	20.31	19.94	20.13
1182	NASDAQ	NTRS	Mon, Jan 27, 1997	19.81	20.31	19.56	20.06
1181	NASDAQ	NTRS	Fri, Jan 24, 1997	20.00	20.13	19.50	19.81
1180	NASDAQ	NTRS	Thu, Jan 23, 1997	20.13	20.38	19.88	20.00
1179	NASDAQ	NTRS	Wed, Jan 22, 1997	20.13	20.13	19.88	20.13
1178	NASDAQ	NTRS	Tue, Jan 21, 1997	20.31	20.31	20.00	20.13
1177	NASDAQ	NTRS	Mon, Jan 20, 1997	20.00	20.38	20.00	20.25
1176	NASDAQ	NTRS	Fri, Jan 17, 1997	19.81	20.19	19.69	20.13
1175	NASDAQ	NTRS	Thu, Jan 16, 1997	20.31	20.31	19.81	19.88
1174	NASDAQ	NTRS	Wed, Jan 15, 1997	19.81	20.50	19.75	20.25
1173	NASDAQ	NTRS	Tue, Jan 14, 1997	19.38	19.88	19.25	19.75
1172	NASDAQ	NTRS	Mon, Jan 13, 1997	19.13	19.38	18.88	19.25
1171	NASDAQ	NTRS	Fri, Jan 10, 1997	18.75	19.13	18.75	19.13
1170	NASDAQ	NTRS	Thu, Jan 9, 1997	19.31	19.31	19.00	19.06
1169	NASDAQ	NTRS	Wed, Jan 8, 1997	19.13	19.38	19.00	19.31
1168	NASDAQ	NTRS	Tue, Jan 7, 1997	19.13	19.31	19.00	19.19
1167	NASDAQ	NTRS	Mon, Jan 6, 1997	18.69	19.38	18.69	19.31
1166	NASDAQ	NTRS	Fri, Jan 3, 1997	17.63	18.69	17.63	18.63
1165	NASDAQ	NTRS	Thu, Jan 2, 1997	18.19	18.19	17.00	17.38
1164	NASDAQ	NTRS	Tue, Dec 31, 1996	18.88	18.88	18.13	18.13
1163	NASDAQ	NTRS	Mon, Dec 30, 1996	18.38	18.81	18.19	18.75
1162	NASDAQ	NTRS	Fri, Dec 27, 1996	18.25	18.38	18.13	18.34
1161	NASDAQ	NTRS	Thu, Dec 26, 1996	17.94	18.25	17.94	18.19
1160	NASDAQ	NTRS	Tue, Dec 24, 1996	17.75	18.00	17.75	18.00
1159	NASDAQ	NTRS	Mon, Dec 23, 1996	18.06	18.13	17.75	17.75
1158	NASDAQ	NTRS	Fri, Dec 20, 1996	17.56	18.13	17.50	17.88
1157	NASDAQ	NTRS	Thu, Dec 19, 1996	17.13	17.56	16.88	17.38
1156	NASDAQ	NTRS	Wed, Dec 18, 1996	16.50	17.25	16.50	17.00
1155	NASDAQ	NTRS	Tue, Dec 17, 1996	16.25	16.44	16.00	16.44
1154	NASDAQ	NTRS	Mon, Dec 16, 1996	17.13	17.44	16.50	16.50
1153	NASDAQ	NTRS	Fri, Dec 13, 1996	16.69	17.25	16.56	17.03
1152	NASDAQ	NTRS	Thu, Dec 12, 1996	17.19	17.25	16.63	16.63
1151	NASDAQ	NTRS	Wed, Dec 11, 1996	16.63	17.06	16.44	17.06
1150	NASDAQ	NTRS	Tue, Dec 10, 1996	17.88	17.88	16.88	17.13
1149	NASDAQ	NTRS	Mon, Dec 9, 1996	17.22	17.63	17.22	17.63
1148	NASDAQ	NTRS	Fri, Dec 6, 1996	17.44	17.44	17.19	17.19
1147	NASDAQ	NTRS	Thu, Dec 5, 1996	17.19	17.69	17.13	17.61
1146	NASDAQ	NTRS	Wed, Dec 4, 1996	17.75	17.81	16.94	17.25
1145	NASDAQ	NTRS	Tue, Dec 3, 1996	17.94	18.06	17.75	17.81
1144	NASDAQ	NTRS	Mon, Dec 2, 1996	18.16	18.19	17.94	18.00
1143	NASDAQ	NTRS	Fri, Nov 29, 1996	18.16	18.22	18.16	18.16
1142	NASDAQ	NTRS	Wed, Nov 27, 1996	18.25	18.25	18.13	18.22
1141	NASDAQ	NTRS	Tue, Nov 26, 1996	18.38	18.41	17.97	18.19
1140	NASDAQ	NTRS	Mon, Nov 25, 1996	18.41	18.41	18.31	18.41
1139	NASDAQ	NTRS	Fri, Nov 22, 1996	18.44	18.44	18.31	18.31
1138	NASDAQ	NTRS	Thu, Nov 21, 1996	18.69	18.69	18.31	18.31
1137	NASDAQ	NTRS	Wed, Nov 20, 1996	18.50	18.69	18.31	18.69
1136	NASDAQ	NTRS	Tue, Nov 19, 1996	17.72	18.50	17.72	18.50
1135	NASDAQ	NTRS	Mon, Nov 18, 1996	17.78	17.81	17.69	17.73
1134	NASDAQ	NTRS	Fri, Nov 15, 1996	17.94	17.94	17.69	17.73
1133	NASDAQ	NTRS	Thu, Nov 14, 1996	18.13	18.13	17.88	17.88
1132	NASDAQ	NTRS	Wed, Nov 13, 1996	18.13	18.31	18.13	18.13
1131	NASDAQ	NTRS	Tue, Nov 12, 1996	18.13	18.25	18.00	18.22
1130	NASDAQ	NTRS	Mon, Nov 11, 1996	17.81	18.19	17.69	18.09
1129	NASDAQ	NTRS	Fri, Nov 8, 1996	17.44	17.81	17.34	17.81
1128	NASDAQ	NTRS	Thu, Nov 7, 1996	17.38	17.44	17.19	17.44
1127	NASDAQ	NTRS	Wed, Nov 6, 1996	17.19	17.38	17.19	17.31
1126	NASDAQ	NTRS	Tue, Nov 5, 1996	17.38	17.38	17.06	17.22
1125	NASDAQ	NTRS	Mon, Nov 4, 1996	17.34	17.38	17.31	17.31
1124	NASDAQ	NTRS	Fri, Nov 1, 1996	17.31	17.44	17.25	17.38
1123	NASDAQ	NTRS	Thu, Oct 31, 1996	17.25	17.44	17.25	17.31
1122	NASDAQ	NTRS	Wed, Oct 30, 1996	17.25	17.38	17.25	17.28
1121	NASDAQ	NTRS	Tue, Oct 29, 1996	17.28	17.34	17.19	17.25
1120	NASDAQ	NTRS	Mon, Oct 28, 1996	17.19	17.28	17.19	17.22
1119	NASDAQ	NTRS	Fri, Oct 25, 1996	17.19	17.28	17.19	17.25
1118	NASDAQ	NTRS	Thu, Oct 24, 1996	16.88	17.34	16.81	17.28
1117	NASDAQ	NTRS	Wed, Oct 23, 1996	16.88	17.00	16.75	16.84
1116	NASDAQ	NTRS	Tue, Oct 22, 1996	17.00	17.19	16.88	17.00
1115	NASDAQ	NTRS	Mon, Oct 21, 1996	17.00	17.13	17.00	17.00
1114	NASDAQ	NTRS	Fri, Oct 18, 1996	17.00	17.09	16.94	17.09
1113	NASDAQ	NTRS	Thu, Oct 17, 1996	16.88	17.06	16.88	17.00
1112	NASDAQ	NTRS	Wed, Oct 16, 1996	16.75	16.97	16.75	16.95
1111	NASDAQ	NTRS	Tue, Oct 15, 1996	16.63	16.81	16.59	16.72
1110	NASDAQ	NTRS	Mon, Oct 14, 1996	16.69	16.75	16.50	16.50
1109	NASDAQ	NTRS	Fri, Oct 11, 1996	16.56	16.75	16.56	16.75
1108	NASDAQ	NTRS	Thu, Oct 10, 1996	16.72	16.81	16.56	16.56
1107	NASDAQ	NTRS	Wed, Oct 9, 1996	16.81	17.00	16.72	16.72
1106	NASDAQ	NTRS	Tue, Oct 8, 1996	16.81	16.88	16.69	16.75
1105	NASDAQ	NTRS	Mon, Oct 7, 1996	16.94	16.94	16.69	16.75
1104	NASDAQ	NTRS	Fri, Oct 4, 1996	16.75	17.00	16.69	16.91
1103	NASDAQ	NTRS	Thu, Oct 3, 1996	17.00	17.06	16.56	16.63
1102	NASDAQ	NTRS	Wed, Oct 2, 1996	16.63	17.00	16.56	16.94
1101	NASDAQ	NTRS	Tue, Oct 1, 1996	16.44	16.63	16.44	16.63
1100	NASDAQ	NTRS	Mon, Sep 30, 1996	16.31	16.53	16.31	16.44
1099	NASDAQ	NTRS	Fri, Sep 27, 1996	16.34	16.44	16.25	16.38
1098	NASDAQ	NTRS	Thu, Sep 26, 1996	16.25	16.44	16.13	16.31
1097	NASDAQ	NTRS	Wed, Sep 25, 1996	16.13	16.25	16.13	16.25
1096	NASDAQ	NTRS	Tue, Sep 24, 1996	16.00	16.25	16.00	16.19
1095	NASDAQ	NTRS	Mon, Sep 23, 1996	15.88	16.22	15.88	16.09
1094	NASDAQ	NTRS	Fri, Sep 20, 1996	15.84	15.88	15.69	15.88
1093	NASDAQ	NTRS	Thu, Sep 19, 1996	16.25	16.31	15.81	15.81
1092	NASDAQ	NTRS	Wed, Sep 18, 1996	16.75	16.75	16.19	16.25
1091	NASDAQ	NTRS	Tue, Sep 17, 1996	16.75	16.88	16.63	16.75
1090	NASDAQ	NTRS	Mon, Sep 16, 1996	16.81	16.94	16.81	16.81
1089	NASDAQ	NTRS	Fri, Sep 13, 1996	16.94	17.00	16.75	16.78
1088	NASDAQ	NTRS	Thu, Sep 12, 1996	16.88	17.00	16.81	16.81
1087	NASDAQ	NTRS	Wed, Sep 11, 1996	16.47	16.88	16.47	16.88
1086	NASDAQ	NTRS	Tue, Sep 10, 1996	16.50	16.59	16.38	16.56
1085	NASDAQ	NTRS	Mon, Sep 9, 1996	16.50	16.50	16.38	16.42
1084	NASDAQ	NTRS	Fri, Sep 6, 1996	16.25	16.47	16.25	16.38
1083	NASDAQ	NTRS	Thu, Sep 5, 1996	16.31	16.38	16.19	16.38
1082	NASDAQ	NTRS	Wed, Sep 4, 1996	16.56	16.56	16.31	16.31
1081	NASDAQ	NTRS	Tue, Sep 3, 1996	16.31	16.56	16.25	16.50
1080	NASDAQ	NTRS	Fri, Aug 30, 1996	16.44	16.50	16.38	16.41
1079	NASDAQ	NTRS	Thu, Aug 29, 1996	16.56	16.69	16.44	16.50
1078	NASDAQ	NTRS	Wed, Aug 28, 1996	16.19	16.69	16.19	16.63
1077	NASDAQ	NTRS	Tue, Aug 27, 1996	16.00	16.28	16.00	16.25
1076	NASDAQ	NTRS	Mon, Aug 26, 1996	16.00	16.09	16.00	16.09
1075	NASDAQ	NTRS	Fri, Aug 23, 1996	16.06	16.16	16.00	16.00
1074	NASDAQ	NTRS	Thu, Aug 22, 1996	15.94	16.19	15.94	16.19
1073	NASDAQ	NTRS	Wed, Aug 21, 1996	15.94	16.00	15.88	16.00
1072	NASDAQ	NTRS	Tue, Aug 20, 1996	16.00	16.00	15.91	16.00
1071	NASDAQ	NTRS	Mon, Aug 19, 1996	16.00	16.06	15.88	16.03
1070	NASDAQ	NTRS	Fri, Aug 16, 1996	16.00	16.06	15.81	15.88
1069	NASDAQ	NTRS	Thu, Aug 15, 1996	15.66	16.13	15.66	16.06
1068	NASDAQ	NTRS	Wed, Aug 14, 1996	15.41	15.69	15.41	15.66
1067	NASDAQ	NTRS	Tue, Aug 13, 1996	15.31	15.50	15.22	15.45
1066	NASDAQ	NTRS	Mon, Aug 12, 1996	15.19	15.31	15.19	15.31
1065	NASDAQ	NTRS	Fri, Aug 9, 1996	15.13	15.38	15.13	15.19
1064	NASDAQ	NTRS	Thu, Aug 8, 1996	15.13	15.25	15.06	15.22
1063	NASDAQ	NTRS	Wed, Aug 7, 1996	15.13	15.28	15.13	15.19
1062	NASDAQ	NTRS	Tue, Aug 6, 1996	15.34	15.34	15.13	15.13
1061	NASDAQ	NTRS	Mon, Aug 5, 1996	15.31	15.34	15.25	15.31
1060	NASDAQ	NTRS	Fri, Aug 2, 1996	15.19	15.38	15.13	15.25
1059	NASDAQ	NTRS	Thu, Aug 1, 1996	14.78	15.19	14.72	15.19
1058	NASDAQ	NTRS	Wed, Jul 31, 1996	14.88	14.91	14.72	14.78
1057	NASDAQ	NTRS	Tue, Jul 30, 1996	14.75	15.00	14.73	14.81
1056	NASDAQ	NTRS	Mon, Jul 29, 1996	14.72	14.75	14.72	14.75
1055	NASDAQ	NTRS	Fri, Jul 26, 1996	14.69	14.75	14.69	14.75
1054	NASDAQ	NTRS	Thu, Jul 25, 1996	14.75	14.81	14.69	14.72
1053	NASDAQ	NTRS	Wed, Jul 24, 1996	14.78	14.81	14.69	14.73
1052	NASDAQ	NTRS	Tue, Jul 23, 1996	14.78	14.84	14.78	14.81
1051	NASDAQ	NTRS	Mon, Jul 22, 1996	14.80	14.84	14.78	14.83
1050	NASDAQ	NTRS	Fri, Jul 19, 1996	14.81	14.91	14.78	14.84
1049	NASDAQ	NTRS	Thu, Jul 18, 1996	14.78	14.97	14.78	14.84
1048	NASDAQ	NTRS	Wed, Jul 17, 1996	14.63	14.88	14.56	14.78
1047	NASDAQ	NTRS	Tue, Jul 16, 1996	14.69	14.69	14.50	14.50
1046	NASDAQ	NTRS	Mon, Jul 15, 1996	14.38	14.75	14.38	14.66
1045	NASDAQ	NTRS	Fri, Jul 12, 1996	14.19	14.38	14.19	14.38
1044	NASDAQ	NTRS	Thu, Jul 11, 1996	14.38	14.38	14.19	14.19
1043	NASDAQ	NTRS	Wed, Jul 10, 1996	14.25	14.38	14.25	14.34
1042	NASDAQ	NTRS	Tue, Jul 9, 1996	14.31	14.31	14.25	14.31
1041	NASDAQ	NTRS	Mon, Jul 8, 1996	14.38	14.41	14.25	14.31
1040	NASDAQ	NTRS	Fri, Jul 5, 1996	14.44	14.50	14.38	14.44
1039	NASDAQ	NTRS	Wed, Jul 3, 1996	14.50	14.56	14.44	14.56
1038	NASDAQ	NTRS	Tue, Jul 2, 1996	14.44	14.56	14.44	14.56
1037	NASDAQ	NTRS	Mon, Jul 1, 1996	14.44	14.53	14.44	14.53
1036	NASDAQ	NTRS	Fri, Jun 28, 1996	14.31	14.50	14.25	14.44
1035	NASDAQ	NTRS	Thu, Jun 27, 1996	14.13	14.31	14.13	14.31
1034	NASDAQ	NTRS	Wed, Jun 26, 1996	14.19	14.19	14.13	14.16
1033	NASDAQ	NTRS	Tue, Jun 25, 1996	14.13	14.19	14.13	14.19
1032	NASDAQ	NTRS	Mon, Jun 24, 1996	14.13	14.19	14.13	14.13
1031	NASDAQ	NTRS	Fri, Jun 21, 1996	14.16	14.19	14.09	14.13
1030	NASDAQ	NTRS	Thu, Jun 20, 1996	14.19	14.25	14.13	14.13
1029	NASDAQ	NTRS	Wed, Jun 19, 1996	14.19	14.25	14.19	14.19
1028	NASDAQ	NTRS	Tue, Jun 18, 1996	14.19	14.25	14.19	14.25
1027	NASDAQ	NTRS	Mon, Jun 17, 1996	14.19	14.25	14.16	14.25
1026	NASDAQ	NTRS	Fri, Jun 14, 1996	14.22	14.31	14.19	14.19
1025	NASDAQ	NTRS	Thu, Jun 13, 1996	14.25	14.31	14.19	14.31
1024	NASDAQ	NTRS	Wed, Jun 12, 1996	14.19	14.31	14.19	14.31
1023	NASDAQ	NTRS	Tue, Jun 11, 1996	14.25	14.25	14.19	14.25
1022	NASDAQ	NTRS	Mon, Jun 10, 1996	14.25	14.25	14.19	14.25
1021	NASDAQ	NTRS	Fri, Jun 7, 1996	14.19	14.25	14.06	14.19
1020	NASDAQ	NTRS	Thu, Jun 6, 1996	14.31	14.47	14.19	14.38
1019	NASDAQ	NTRS	Wed, Jun 5, 1996	14.13	14.38	14.06	14.31
1018	NASDAQ	NTRS	Tue, Jun 4, 1996	13.88	14.19	13.75	14.09
1017	NASDAQ	NTRS	Mon, Jun 3, 1996	13.78	13.88	13.69	13.88
1016	NASDAQ	NTRS	Fri, May 31, 1996	13.72	13.81	13.63	13.69
1015	NASDAQ	NTRS	Thu, May 30, 1996	13.75	13.75	13.63	13.69
1014	NASDAQ	NTRS	Wed, May 29, 1996	13.75	13.88	13.69	13.75
1013	NASDAQ	NTRS	Tue, May 28, 1996	13.88	13.88	13.75	13.88
1012	NASDAQ	NTRS	Fri, May 24, 1996	13.81	13.94	13.81	13.88
1011	NASDAQ	NTRS	Thu, May 23, 1996	13.81	13.91	13.81	13.88
1010	NASDAQ	NTRS	Wed, May 22, 1996	13.88	13.91	13.75	13.81
1009	NASDAQ	NTRS	Tue, May 21, 1996	13.78	13.88	13.75	13.75
1008	NASDAQ	NTRS	Mon, May 20, 1996	13.81	13.84	13.69	13.81
1007	NASDAQ	NTRS	Fri, May 17, 1996	13.75	13.75	13.63	13.69
1006	NASDAQ	NTRS	Thu, May 16, 1996	13.75	13.75	13.63	13.75
1005	NASDAQ	NTRS	Wed, May 15, 1996	13.88	14.00	13.75	13.88
1004	NASDAQ	NTRS	Tue, May 14, 1996	13.75	13.91	13.75	13.84
1003	NASDAQ	NTRS	Mon, May 13, 1996	13.56	13.69	13.44	13.59
1002	NASDAQ	NTRS	Fri, May 10, 1996	13.50	13.56	13.38	13.44
1001	NASDAQ	NTRS	Thu, May 9, 1996	13.31	13.44	13.25	13.44
1000	NASDAQ	NTRS	Wed, May 8, 1996	13.31	13.31	13.19	13.25
999	NASDAQ	NTRS	Tue, May 7, 1996	13.31	13.38	13.19	13.19
998	NASDAQ	NTRS	Mon, May 6, 1996	13.53	13.63	13.25	13.25
997	NASDAQ	NTRS	Fri, May 3, 1996	13.50	13.59	13.44	13.50
996	NASDAQ	NTRS	Thu, May 2, 1996	14.06	14.06	13.44	13.50
995	NASDAQ	NTRS	Wed, May 1, 1996	14.16	14.19	14.00	14.00
994	NASDAQ	NTRS	Tue, Apr 30, 1996	14.19	14.19	14.06	14.06
993	NASDAQ	NTRS	Mon, Apr 29, 1996	14.00	14.19	13.88	14.16
992	NASDAQ	NTRS	Fri, Apr 26, 1996	13.94	14.00	13.81	13.88
991	NASDAQ	NTRS	Thu, Apr 25, 1996	13.94	14.00	13.81	13.81
990	NASDAQ	NTRS	Wed, Apr 24, 1996	13.88	13.94	13.75	13.94
989	NASDAQ	NTRS	Tue, Apr 23, 1996	13.75	13.81	13.69	13.81
988	NASDAQ	NTRS	Mon, Apr 22, 1996	13.69	13.81	13.66	13.81
987	NASDAQ	NTRS	Fri, Apr 19, 1996	13.63	13.72	13.56	13.66
986	NASDAQ	NTRS	Thu, Apr 18, 1996	13.63	13.63	13.50	13.56
985	NASDAQ	NTRS	Wed, Apr 17, 1996	13.50	13.63	13.50	13.55
984	NASDAQ	NTRS	Tue, Apr 16, 1996	13.28	13.59	13.28	13.59
983	NASDAQ	NTRS	Mon, Apr 15, 1996	12.75	13.25	12.75	13.19
982	NASDAQ	NTRS	Fri, Apr 12, 1996	12.75	12.88	12.75	12.81
981	NASDAQ	NTRS	Thu, Apr 11, 1996	13.00	13.00	12.69	12.69
980	NASDAQ	NTRS	Wed, Apr 10, 1996	13.00	13.13	12.88	13.00
979	NASDAQ	NTRS	Tue, Apr 9, 1996	13.19	13.19	13.00	13.06
978	NASDAQ	NTRS	Mon, Apr 8, 1996	13.31	13.31	13.06	13.19
977	NASDAQ	NTRS	Thu, Apr 4, 1996	13.63	13.75	13.38	13.44
976	NASDAQ	NTRS	Wed, Apr 3, 1996	13.72	13.75	13.63	13.66
975	NASDAQ	NTRS	Tue, Apr 2, 1996	13.63	13.75	13.63	13.72
974	NASDAQ	NTRS	Mon, Apr 1, 1996	13.50	13.69	13.50	13.69
973	NASDAQ	NTRS	Fri, Mar 29, 1996	13.56	13.63	13.44	13.50
972	NASDAQ	NTRS	Thu, Mar 28, 1996	13.81	13.81	13.44	13.44
971	NASDAQ	NTRS	Wed, Mar 27, 1996	13.84	13.88	13.75	13.81
970	NASDAQ	NTRS	Tue, Mar 26, 1996	13.81	13.88	13.81	13.84
969	NASDAQ	NTRS	Mon, Mar 25, 1996	13.69	13.94	13.69	13.81
968	NASDAQ	NTRS	Fri, Mar 22, 1996	13.63	13.81	13.50	13.78
967	NASDAQ	NTRS	Thu, Mar 21, 1996	13.50	13.63	13.50	13.56
966	NASDAQ	NTRS	Wed, Mar 20, 1996	13.63	13.63	13.50	13.50
965	NASDAQ	NTRS	Tue, Mar 19, 1996	13.50	13.63	13.50	13.56
964	NASDAQ	NTRS	Mon, Mar 18, 1996	13.50	13.56	13.44	13.53
963	NASDAQ	NTRS	Fri, Mar 15, 1996	13.50	13.56	13.44	13.50
962	NASDAQ	NTRS	Thu, Mar 14, 1996	13.50	13.56	13.50	13.50
961	NASDAQ	NTRS	Wed, Mar 13, 1996	13.31	13.56	13.25	13.50
960	NASDAQ	NTRS	Tue, Mar 12, 1996	13.50	13.56	13.13	13.25
959	NASDAQ	NTRS	Mon, Mar 11, 1996	13.63	13.63	13.50	13.50
958	NASDAQ	NTRS	Fri, Mar 8, 1996	13.84	13.94	13.63	13.75
957	NASDAQ	NTRS	Thu, Mar 7, 1996	13.91	14.06	13.81	14.00
956	NASDAQ	NTRS	Wed, Mar 6, 1996	13.81	13.94	13.69	13.81
955	NASDAQ	NTRS	Tue, Mar 5, 1996	13.56	13.81	13.44	13.78
954	NASDAQ	NTRS	Mon, Mar 4, 1996	13.38	13.56	13.34	13.44
953	NASDAQ	NTRS	Fri, Mar 1, 1996	13.31	13.38	13.25	13.28
952	NASDAQ	NTRS	Thu, Feb 29, 1996	13.19	13.25	13.13	13.19
951	NASDAQ	NTRS	Wed, Feb 28, 1996	13.31	13.31	13.19	13.25
950	NASDAQ	NTRS	Tue, Feb 27, 1996	13.44	13.50	13.25	13.25
949	NASDAQ	NTRS	Mon, Feb 26, 1996	13.50	13.50	13.38	13.50
948	NASDAQ	NTRS	Fri, Feb 23, 1996	13.47	13.50	13.38	13.50
947	NASDAQ	NTRS	Thu, Feb 22, 1996	13.44	13.47	13.38	13.44
946	NASDAQ	NTRS	Wed, Feb 21, 1996	13.44	13.44	13.38	13.38
945	NASDAQ	NTRS	Tue, Feb 20, 1996	13.38	13.44	13.38	13.44
944	NASDAQ	NTRS	Fri, Feb 16, 1996	13.44	13.53	13.34	13.44
943	NASDAQ	NTRS	Thu, Feb 15, 1996	13.38	13.44	13.34	13.44
942	NASDAQ	NTRS	Wed, Feb 14, 1996	13.41	13.50	13.34	13.44
941	NASDAQ	NTRS	Tue, Feb 13, 1996	13.41	13.50	13.38	13.50
940	NASDAQ	NTRS	Mon, Feb 12, 1996	13.56	13.56	13.44	13.44
939	NASDAQ	NTRS	Fri, Feb 9, 1996	13.66	13.69	13.34	13.56
938	NASDAQ	NTRS	Thu, Feb 8, 1996	13.31	13.66	13.31	13.56
937	NASDAQ	NTRS	Wed, Feb 7, 1996	13.44	13.44	13.38	13.38
936	NASDAQ	NTRS	Tue, Feb 6, 1996	13.34	13.44	13.34	13.44
935	NASDAQ	NTRS	Mon, Feb 5, 1996	13.44	13.44	13.34	13.44
934	NASDAQ	NTRS	Fri, Feb 2, 1996	13.31	13.44	13.31	13.31
933	NASDAQ	NTRS	Thu, Feb 1, 1996	13.25	13.44	13.13	13.33
932	NASDAQ	NTRS	Wed, Jan 31, 1996	13.19	13.25	13.06	13.25
931	NASDAQ	NTRS	Tue, Jan 30, 1996	13.16	13.19	13.06	13.19
930	NASDAQ	NTRS	Mon, Jan 29, 1996	13.00	13.13	12.91	13.09
929	NASDAQ	NTRS	Fri, Jan 26, 1996	12.94	13.00	12.91	12.94
928	NASDAQ	NTRS	Thu, Jan 25, 1996	13.25	13.25	12.94	13.00
927	NASDAQ	NTRS	Wed, Jan 24, 1996	12.88	13.31	12.84	13.16
926	NASDAQ	NTRS	Tue, Jan 23, 1996	12.69	12.88	12.56	12.81
925	NASDAQ	NTRS	Mon, Jan 22, 1996	12.63	12.75	12.59	12.59
924	NASDAQ	NTRS	Fri, Jan 19, 1996	12.75	12.75	12.63	12.63
923	NASDAQ	NTRS	Thu, Jan 18, 1996	12.81	12.81	12.63	12.63
922	NASDAQ	NTRS	Wed, Jan 17, 1996	12.66	12.88	12.66	12.81
921	NASDAQ	NTRS	Tue, Jan 16, 1996	12.63	12.81	12.63	12.63
920	NASDAQ	NTRS	Mon, Jan 15, 1996	12.50	12.69	12.50	12.63
919	NASDAQ	NTRS	Fri, Jan 12, 1996	12.56	12.69	12.38	12.55
918	NASDAQ	NTRS	Thu, Jan 11, 1996	12.41	12.56	12.31	12.56
917	NASDAQ	NTRS	Wed, Jan 10, 1996	12.75	12.88	12.41	12.41
916	NASDAQ	NTRS	Tue, Jan 9, 1996	13.19	13.19	12.75	12.91
915	NASDAQ	NTRS	Mon, Jan 8, 1996	13.06	13.16	13.06	13.16
914	NASDAQ	NTRS	Fri, Jan 5, 1996	13.44	13.44	13.06	13.08
913	NASDAQ	NTRS	Thu, Jan 4, 1996	13.75	13.75	13.34	13.38
912	NASDAQ	NTRS	Wed, Jan 3, 1996	13.66	13.72	13.63	13.72
911	NASDAQ	NTRS	Tue, Jan 2, 1996	13.94	13.94	13.63	13.66
910	NASDAQ	NTRS	Fri, Dec 29, 1995	14.00	14.00	13.84	14.00
909	NASDAQ	NTRS	Thu, Dec 28, 1995	13.72	14.00	13.72	13.88
908	NASDAQ	NTRS	Wed, Dec 27, 1995	13.78	13.88	13.63	13.88
907	NASDAQ	NTRS	Tue, Dec 26, 1995	13.47	13.81	13.47	13.78
906	NASDAQ	NTRS	Fri, Dec 22, 1995	13.50	13.56	13.44	13.53
905	NASDAQ	NTRS	Thu, Dec 21, 1995	13.25	13.50	13.16	13.41
904	NASDAQ	NTRS	Wed, Dec 20, 1995	13.06	13.31	13.06	13.19
903	NASDAQ	NTRS	Tue, Dec 19, 1995	13.25	13.28	13.03	13.06
902	NASDAQ	NTRS	Mon, Dec 18, 1995	13.41	13.44	13.28	13.28
901	NASDAQ	NTRS	Fri, Dec 15, 1995	13.63	13.72	13.44	13.50
900	NASDAQ	NTRS	Thu, Dec 14, 1995	13.69	13.75	13.63	13.66
899	NASDAQ	NTRS	Wed, Dec 13, 1995	13.72	13.75	13.69	13.72
898	NASDAQ	NTRS	Tue, Dec 12, 1995	13.56	13.75	13.50	13.72
897	NASDAQ	NTRS	Mon, Dec 11, 1995	13.50	13.69	13.44	13.55
896	NASDAQ	NTRS	Fri, Dec 8, 1995	13.31	13.50	13.31	13.44
895	NASDAQ	NTRS	Thu, Dec 7, 1995	13.44	13.44	13.31	13.38
894	NASDAQ	NTRS	Wed, Dec 6, 1995	13.50	13.50	13.38	13.44
893	NASDAQ	NTRS	Tue, Dec 5, 1995	13.41	13.50	13.31	13.44
892	NASDAQ	NTRS	Mon, Dec 4, 1995	13.31	13.56	13.28	13.50
891	NASDAQ	NTRS	Fri, Dec 1, 1995	13.06	13.30	13.06	13.25
890	NASDAQ	NTRS	Thu, Nov 30, 1995	12.56	13.06	12.50	13.06
889	NASDAQ	NTRS	Wed, Nov 29, 1995	12.53	12.56	12.50	12.52
888	NASDAQ	NTRS	Tue, Nov 28, 1995	12.44	12.56	12.44	12.50
887	NASDAQ	NTRS	Mon, Nov 27, 1995	12.53	12.56	12.44	12.56
886	NASDAQ	NTRS	Fri, Nov 24, 1995	12.44	12.53	12.44	12.53
885	NASDAQ	NTRS	Wed, Nov 22, 1995	12.50	12.56	12.44	12.50
884	NASDAQ	NTRS	Tue, Nov 21, 1995	12.38	12.50	12.25	12.50
883	NASDAQ	NTRS	Mon, Nov 20, 1995	12.38	12.38	12.25	12.31
882	NASDAQ	NTRS	Fri, Nov 17, 1995	12.28	12.38	12.25	12.38
881	NASDAQ	NTRS	Thu, Nov 16, 1995	12.22	12.31	12.22	12.25
880	NASDAQ	NTRS	Wed, Nov 15, 1995	12.25	12.28	12.22	12.22
879	NASDAQ	NTRS	Tue, Nov 14, 1995	12.25	12.28	12.22	12.27
878	NASDAQ	NTRS	Mon, Nov 13, 1995	12.16	12.31	12.13	12.25
877	NASDAQ	NTRS	Fri, Nov 10, 1995	12.00	12.16	12.00	12.13
876	NASDAQ	NTRS	Thu, Nov 9, 1995	12.00	12.09	12.00	12.09
875	NASDAQ	NTRS	Wed, Nov 8, 1995	11.94	12.06	11.94	12.03
874	NASDAQ	NTRS	Tue, Nov 7, 1995	11.94	12.06	11.94	12.03
873	NASDAQ	NTRS	Mon, Nov 6, 1995	12.06	12.06	11.94	12.06
872	NASDAQ	NTRS	Fri, Nov 3, 1995	12.00	12.06	11.94	11.94
871	NASDAQ	NTRS	Thu, Nov 2, 1995	11.88	12.06	11.88	12.00
870	NASDAQ	NTRS	Wed, Nov 1, 1995	11.81	11.97	11.81	11.94
869	NASDAQ	NTRS	Tue, Oct 31, 1995	11.88	11.94	11.81	11.94
868	NASDAQ	NTRS	Mon, Oct 30, 1995	11.81	11.88	11.75	11.88
867	NASDAQ	NTRS	Fri, Oct 27, 1995	11.72	11.81	11.63	11.81
866	NASDAQ	NTRS	Thu, Oct 26, 1995	11.91	11.94	11.69	11.75
865	NASDAQ	NTRS	Wed, Oct 25, 1995	12.03	12.13	11.88	11.94
864	NASDAQ	NTRS	Tue, Oct 24, 1995	11.88	12.13	11.75	12.00
863	NASDAQ	NTRS	Mon, Oct 23, 1995	11.88	11.97	11.69	11.88
862	NASDAQ	NTRS	Fri, Oct 20, 1995	11.88	12.00	11.81	12.00
861	NASDAQ	NTRS	Thu, Oct 19, 1995	11.66	11.69	11.56	11.69
860	NASDAQ	NTRS	Wed, Oct 18, 1995	11.56	11.75	11.50	11.69
859	NASDAQ	NTRS	Tue, Oct 17, 1995	11.69	11.69	11.50	11.50
858	NASDAQ	NTRS	Mon, Oct 16, 1995	11.13	11.63	11.13	11.59
857	NASDAQ	NTRS	Fri, Oct 13, 1995	11.06	11.19	11.00	11.19
856	NASDAQ	NTRS	Thu, Oct 12, 1995	11.13	11.13	10.94	11.00
855	NASDAQ	NTRS	Wed, Oct 11, 1995	11.00	11.13	11.00	11.13
854	NASDAQ	NTRS	Tue, Oct 10, 1995	11.13	11.13	11.00	11.03
853	NASDAQ	NTRS	Mon, Oct 9, 1995	11.06	11.19	11.00	11.00
852	NASDAQ	NTRS	Fri, Oct 6, 1995	11.25	11.25	11.13	11.13
851	NASDAQ	NTRS	Thu, Oct 5, 1995	11.25	11.25	11.13	11.13
850	NASDAQ	NTRS	Wed, Oct 4, 1995	11.38	11.50	11.19	11.19
849	NASDAQ	NTRS	Tue, Oct 3, 1995	11.50	11.50	11.38	11.41
848	NASDAQ	NTRS	Mon, Oct 2, 1995	11.44	11.50	11.38	11.38
847	NASDAQ	NTRS	Fri, Sep 29, 1995	11.38	11.56	11.38	11.50
846	NASDAQ	NTRS	Thu, Sep 28, 1995	11.44	11.50	11.38	11.50
845	NASDAQ	NTRS	Wed, Sep 27, 1995	11.38	11.50	11.38	11.41
844	NASDAQ	NTRS	Tue, Sep 26, 1995	11.34	11.50	11.34	11.50
843	NASDAQ	NTRS	Mon, Sep 25, 1995	11.38	11.50	11.31	11.38
842	NASDAQ	NTRS	Fri, Sep 22, 1995	11.50	11.50	11.38	11.38
841	NASDAQ	NTRS	Thu, Sep 21, 1995	11.69	11.75	11.44	11.56
840	NASDAQ	NTRS	Wed, Sep 20, 1995	11.69	11.81	11.69	11.75
839	NASDAQ	NTRS	Tue, Sep 19, 1995	11.81	11.81	11.69	11.75
838	NASDAQ	NTRS	Mon, Sep 18, 1995	11.88	11.88	11.63	11.75
837	NASDAQ	NTRS	Fri, Sep 15, 1995	11.81	11.91	11.69	11.91
836	NASDAQ	NTRS	Thu, Sep 14, 1995	11.50	11.84	11.50	11.78
835	NASDAQ	NTRS	Wed, Sep 13, 1995	11.44	11.63	11.44	11.59
834	NASDAQ	NTRS	Tue, Sep 12, 1995	11.44	11.56	11.44	11.50
833	NASDAQ	NTRS	Mon, Sep 11, 1995	11.38	11.56	11.38	11.50
832	NASDAQ	NTRS	Fri, Sep 8, 1995	11.31	11.44	11.22	11.38
831	NASDAQ	NTRS	Thu, Sep 7, 1995	11.19	11.31	11.13	11.31
830	NASDAQ	NTRS	Wed, Sep 6, 1995	11.38	11.38	11.19	11.20
829	NASDAQ	NTRS	Tue, Sep 5, 1995	11.06	11.44	11.06	11.38
828	NASDAQ	NTRS	Fri, Sep 1, 1995	11.25	11.25	11.06	11.06
827	NASDAQ	NTRS	Thu, Aug 31, 1995	11.09	11.25	11.09	11.25
826	NASDAQ	NTRS	Wed, Aug 30, 1995	11.00	11.25	11.00	11.16
825	NASDAQ	NTRS	Tue, Aug 29, 1995	11.06	11.13	10.94	11.09
824	NASDAQ	NTRS	Mon, Aug 28, 1995	10.75	11.09	10.63	10.97
823	NASDAQ	NTRS	Fri, Aug 25, 1995	10.63	10.69	10.63	10.69
822	NASDAQ	NTRS	Thu, Aug 24, 1995	10.59	10.69	10.56	10.63
821	NASDAQ	NTRS	Wed, Aug 23, 1995	10.63	10.69	10.56	10.59
820	NASDAQ	NTRS	Tue, Aug 22, 1995	10.75	10.75	10.56	10.69
819	NASDAQ	NTRS	Mon, Aug 21, 1995	10.75	10.75	10.63	10.75
818	NASDAQ	NTRS	Fri, Aug 18, 1995	10.56	10.81	10.50	10.69
817	NASDAQ	NTRS	Thu, Aug 17, 1995	10.25	10.56	10.19	10.56
816	NASDAQ	NTRS	Wed, Aug 16, 1995	10.09	10.25	10.00	10.19
815	NASDAQ	NTRS	Tue, Aug 15, 1995	10.00	10.09	9.94	10.06
814	NASDAQ	NTRS	Mon, Aug 14, 1995	9.94	10.06	9.94	9.94
813	NASDAQ	NTRS	Fri, Aug 11, 1995	10.00	10.06	9.94	9.94
812	NASDAQ	NTRS	Thu, Aug 10, 1995	10.03	10.09	10.00	10.03
811	NASDAQ	NTRS	Wed, Aug 9, 1995	10.03	10.09	10.03	10.06
810	NASDAQ	NTRS	Tue, Aug 8, 1995	10.03	10.09	10.03	10.09
809	NASDAQ	NTRS	Mon, Aug 7, 1995	10.09	10.09	10.03	10.03
808	NASDAQ	NTRS	Fri, Aug 4, 1995	10.03	10.09	10.03	10.09
807	NASDAQ	NTRS	Thu, Aug 3, 1995	10.06	10.13	10.00	10.09
806	NASDAQ	NTRS	Wed, Aug 2, 1995	10.00	10.09	10.00	10.06
805	NASDAQ	NTRS	Tue, Aug 1, 1995	10.00	10.03	9.97	10.03
804	NASDAQ	NTRS	Mon, Jul 31, 1995	10.03	10.03	9.94	9.97
803	NASDAQ	NTRS	Fri, Jul 28, 1995	9.81	10.03	9.81	9.97
802	NASDAQ	NTRS	Thu, Jul 27, 1995	9.88	9.94	9.75	9.88
801	NASDAQ	NTRS	Wed, Jul 26, 1995	9.97	10.00	9.88	9.88
800	NASDAQ	NTRS	Tue, Jul 25, 1995	9.94	10.06	9.88	9.94
799	NASDAQ	NTRS	Mon, Jul 24, 1995	10.00	10.06	9.94	10.06
798	NASDAQ	NTRS	Fri, Jul 21, 1995	9.94	10.06	9.94	9.94
797	NASDAQ	NTRS	Thu, Jul 20, 1995	9.91	10.00	9.91	10.00
796	NASDAQ	NTRS	Wed, Jul 19, 1995	9.94	10.13	9.88	9.97
795	NASDAQ	NTRS	Tue, Jul 18, 1995	10.13	10.19	10.00	10.06
794	NASDAQ	NTRS	Mon, Jul 17, 1995	10.19	10.19	10.06	10.16
793	NASDAQ	NTRS	Fri, Jul 14, 1995	10.13	10.25	10.06	10.19
792	NASDAQ	NTRS	Thu, Jul 13, 1995	10.19	10.25	10.13	10.19
791	NASDAQ	NTRS	Wed, Jul 12, 1995	10.25	10.31	10.19	10.25
790	NASDAQ	NTRS	Tue, Jul 11, 1995	10.31	10.31	10.13	10.25
789	NASDAQ	NTRS	Mon, Jul 10, 1995	10.19	10.31	10.19	10.19
788	NASDAQ	NTRS	Fri, Jul 7, 1995	9.94	10.28	9.94	10.19
787	NASDAQ	NTRS	Thu, Jul 6, 1995	9.94	10.06	9.94	10.03
786	NASDAQ	NTRS	Wed, Jul 5, 1995	10.06	10.06	9.94	10.05
785	NASDAQ	NTRS	Mon, Jul 3, 1995	9.94	10.06	9.94	10.06
784	NASDAQ	NTRS	Fri, Jun 30, 1995	9.94	10.06	9.94	10.06
783	NASDAQ	NTRS	Thu, Jun 29, 1995	10.03	10.06	9.94	10.00
782	NASDAQ	NTRS	Wed, Jun 28, 1995	9.97	10.06	9.94	9.94
781	NASDAQ	NTRS	Tue, Jun 27, 1995	9.94	10.13	9.94	9.97
780	NASDAQ	NTRS	Mon, Jun 26, 1995	10.00	10.13	10.00	10.00
779	NASDAQ	NTRS	Fri, Jun 23, 1995	10.00	10.13	10.00	10.06
778	NASDAQ	NTRS	Thu, Jun 22, 1995	10.06	10.13	10.00	10.09
777	NASDAQ	NTRS	Wed, Jun 21, 1995	9.94	10.06	9.94	10.06
776	NASDAQ	NTRS	Tue, Jun 20, 1995	10.13	10.13	9.94	9.94
775	NASDAQ	NTRS	Mon, Jun 19, 1995	10.00	10.13	10.00	10.00
774	NASDAQ	NTRS	Fri, Jun 16, 1995	10.06	10.06	9.94	9.97
773	NASDAQ	NTRS	Thu, Jun 15, 1995	10.13	10.13	9.94	9.95
772	NASDAQ	NTRS	Wed, Jun 14, 1995	10.00	10.13	9.94	10.13
771	NASDAQ	NTRS	Tue, Jun 13, 1995	9.88	10.06	9.81	10.03
770	NASDAQ	NTRS	Mon, Jun 12, 1995	9.69	9.81	9.69	9.81
769	NASDAQ	NTRS	Fri, Jun 9, 1995	9.81	9.84	9.69	9.81
768	NASDAQ	NTRS	Thu, Jun 8, 1995	10.06	10.06	9.88	9.88
767	NASDAQ	NTRS	Wed, Jun 7, 1995	10.13	10.25	10.00	10.00
766	NASDAQ	NTRS	Tue, Jun 6, 1995	10.06	10.31	10.03	10.19
765	NASDAQ	NTRS	Mon, Jun 5, 1995	10.00	10.13	9.94	10.06
764	NASDAQ	NTRS	Fri, Jun 2, 1995	9.88	10.06	9.75	9.94
763	NASDAQ	NTRS	Thu, Jun 1, 1995	9.75	9.88	9.63	9.75
762	NASDAQ	NTRS	Wed, May 31, 1995	9.38	9.69	9.38	9.69
761	NASDAQ	NTRS	Tue, May 30, 1995	9.56	9.56	9.38	9.38
760	NASDAQ	NTRS	Fri, May 26, 1995	9.38	9.56	9.38	9.48
759	NASDAQ	NTRS	Thu, May 25, 1995	9.50	9.50	9.38	9.38
758	NASDAQ	NTRS	Wed, May 24, 1995	9.50	9.56	9.44	9.50
757	NASDAQ	NTRS	Tue, May 23, 1995	9.38	9.59	9.38	9.50
756	NASDAQ	NTRS	Mon, May 22, 1995	9.44	9.44	9.34	9.38
755	NASDAQ	NTRS	Fri, May 19, 1995	9.28	9.44	9.25	9.44
754	NASDAQ	NTRS	Thu, May 18, 1995	9.56	9.56	9.31	9.31
753	NASDAQ	NTRS	Wed, May 17, 1995	9.50	9.56	9.44	9.56
752	NASDAQ	NTRS	Tue, May 16, 1995	9.56	9.63	9.44	9.56
751	NASDAQ	NTRS	Mon, May 15, 1995	9.50	9.56	9.44	9.56
750	NASDAQ	NTRS	Fri, May 12, 1995	9.50	9.50	9.38	9.50
749	NASDAQ	NTRS	Thu, May 11, 1995	9.50	9.50	9.38	9.50
748	NASDAQ	NTRS	Wed, May 10, 1995	9.38	9.50	9.38	9.47
747	NASDAQ	NTRS	Tue, May 9, 1995	9.44	9.50	9.38	9.50
746	NASDAQ	NTRS	Mon, May 8, 1995	9.25	9.50	9.25	9.47
745	NASDAQ	NTRS	Fri, May 5, 1995	9.19	9.38	9.19	9.34
744	NASDAQ	NTRS	Thu, May 4, 1995	9.25	9.31	9.19	9.25
743	NASDAQ	NTRS	Wed, May 3, 1995	9.19	9.31	9.19	9.31
742	NASDAQ	NTRS	Tue, May 2, 1995	9.13	9.25	9.13	9.25
741	NASDAQ	NTRS	Mon, May 1, 1995	9.25	9.25	9.13	9.19
740	NASDAQ	NTRS	Fri, Apr 28, 1995	9.25	9.25	9.13	9.14
739	NASDAQ	NTRS	Thu, Apr 27, 1995	9.38	9.38	9.13	9.19
738	NASDAQ	NTRS	Wed, Apr 26, 1995	9.19	9.44	9.19	9.38
737	NASDAQ	NTRS	Tue, Apr 25, 1995	9.38	9.38	9.19	9.25
736	NASDAQ	NTRS	Mon, Apr 24, 1995	9.38	9.50	9.31	9.31
735	NASDAQ	NTRS	Fri, Apr 21, 1995	9.44	9.50	9.38	9.50
734	NASDAQ	NTRS	Thu, Apr 20, 1995	9.31	9.44	9.31	9.44
733	NASDAQ	NTRS	Wed, Apr 19, 1995	9.44	9.44	9.31	9.38
732	NASDAQ	NTRS	Tue, Apr 18, 1995	9.31	9.50	9.31	9.38
731	NASDAQ	NTRS	Mon, Apr 17, 1995	9.38	9.50	9.38	9.50
730	NASDAQ	NTRS	Thu, Apr 13, 1995	9.44	9.50	9.38	9.38
729	NASDAQ	NTRS	Wed, Apr 12, 1995	9.50	9.50	9.38	9.38
728	NASDAQ	NTRS	Tue, Apr 11, 1995	9.25	9.50	9.25	9.50
727	NASDAQ	NTRS	Mon, Apr 10, 1995	9.44	9.44	9.25	9.30
726	NASDAQ	NTRS	Fri, Apr 7, 1995	9.50	9.56	9.25	9.31
725	NASDAQ	NTRS	Thu, Apr 6, 1995	9.13	9.44	9.06	9.44
724	NASDAQ	NTRS	Wed, Apr 5, 1995	8.88	9.09	8.75	9.03
723	NASDAQ	NTRS	Tue, Apr 4, 1995	8.81	8.88	8.75	8.81
722	NASDAQ	NTRS	Mon, Apr 3, 1995	8.81	8.88	8.75	8.78
721	NASDAQ	NTRS	Fri, Mar 31, 1995	8.88	8.88	8.69	8.78
720	NASDAQ	NTRS	Thu, Mar 30, 1995	8.81	8.94	8.75	8.78
719	NASDAQ	NTRS	Wed, Mar 29, 1995	8.81	8.94	8.75	8.81
718	NASDAQ	NTRS	Tue, Mar 28, 1995	8.75	8.81	8.63	8.81
717	NASDAQ	NTRS	Mon, Mar 27, 1995	8.69	8.78	8.69	8.69
716	NASDAQ	NTRS	Fri, Mar 24, 1995	8.81	8.88	8.69	8.69
715	NASDAQ	NTRS	Thu, Mar 23, 1995	8.75	8.84	8.69	8.78
714	NASDAQ	NTRS	Wed, Mar 22, 1995	8.69	8.75	8.69	8.72
713	NASDAQ	NTRS	Tue, Mar 21, 1995	8.63	8.81	8.63	8.75
712	NASDAQ	NTRS	Mon, Mar 20, 1995	8.69	8.75	8.61	8.63
711	NASDAQ	NTRS	Fri, Mar 17, 1995	8.81	8.88	8.63	8.75
710	NASDAQ	NTRS	Thu, Mar 16, 1995	9.00	9.00	8.75	8.75
709	NASDAQ	NTRS	Wed, Mar 15, 1995	8.88	9.00	8.88	9.00
708	NASDAQ	NTRS	Tue, Mar 14, 1995	8.88	8.94	8.81	8.91
707	NASDAQ	NTRS	Mon, Mar 13, 1995	8.44	8.94	8.44	8.86
706	NASDAQ	NTRS	Fri, Mar 10, 1995	8.50	8.56	8.44	8.53
705	NASDAQ	NTRS	Thu, Mar 9, 1995	8.44	8.56	8.44	8.44
704	NASDAQ	NTRS	Wed, Mar 8, 1995	8.56	8.56	8.44	8.50
703	NASDAQ	NTRS	Tue, Mar 7, 1995	8.50	8.63	8.44	8.56
702	NASDAQ	NTRS	Mon, Mar 6, 1995	8.50	8.56	8.47	8.50
701	NASDAQ	NTRS	Fri, Mar 3, 1995	8.63	8.63	8.50	8.53
700	NASDAQ	NTRS	Thu, Mar 2, 1995	8.53	8.63	8.50	8.63
699	NASDAQ	NTRS	Wed, Mar 1, 1995	8.56	8.56	8.50	8.50
698	NASDAQ	NTRS	Tue, Feb 28, 1995	8.44	8.63	8.44	8.50
697	NASDAQ	NTRS	Mon, Feb 27, 1995	8.63	8.63	8.44	8.50
696	NASDAQ	NTRS	Fri, Feb 24, 1995	8.56	8.63	8.56	8.56
695	NASDAQ	NTRS	Thu, Feb 23, 1995	8.63	8.63	8.50	8.56
694	NASDAQ	NTRS	Wed, Feb 22, 1995	8.50	8.63	8.50	8.50
693	NASDAQ	NTRS	Tue, Feb 21, 1995	8.63	8.63	8.50	8.53
692	NASDAQ	NTRS	Fri, Feb 17, 1995	8.69	8.69	8.44	8.50
691	NASDAQ	NTRS	Thu, Feb 16, 1995	8.75	8.75	8.63	8.69
690	NASDAQ	NTRS	Wed, Feb 15, 1995	8.63	8.75	8.50	8.69
689	NASDAQ	NTRS	Tue, Feb 14, 1995	8.69	8.69	8.50	8.63
688	NASDAQ	NTRS	Mon, Feb 13, 1995	8.50	8.63	8.50	8.63
687	NASDAQ	NTRS	Fri, Feb 10, 1995	8.44	8.63	8.44	8.63
686	NASDAQ	NTRS	Thu, Feb 9, 1995	8.75	8.75	8.50	8.50
685	NASDAQ	NTRS	Wed, Feb 8, 1995	8.63	8.75	8.63	8.72
684	NASDAQ	NTRS	Tue, Feb 7, 1995	8.81	8.81	8.63	8.69
683	NASDAQ	NTRS	Mon, Feb 6, 1995	8.75	8.88	8.63	8.81
682	NASDAQ	NTRS	Fri, Feb 3, 1995	8.38	8.75	8.25	8.69
681	NASDAQ	NTRS	Thu, Feb 2, 1995	8.13	8.31	8.13	8.28
680	NASDAQ	NTRS	Wed, Feb 1, 1995	8.38	8.38	8.13	8.22
679	NASDAQ	NTRS	Tue, Jan 31, 1995	8.31	8.38	8.19	8.25
678	NASDAQ	NTRS	Mon, Jan 30, 1995	8.38	8.44	8.31	8.31
677	NASDAQ	NTRS	Fri, Jan 27, 1995	8.50	8.56	8.38	8.38
676	NASDAQ	NTRS	Thu, Jan 26, 1995	8.28	8.50	8.25	8.47
675	NASDAQ	NTRS	Wed, Jan 25, 1995	8.19	8.38	8.13	8.34
674	NASDAQ	NTRS	Tue, Jan 24, 1995	8.06	8.25	8.03	8.19
673	NASDAQ	NTRS	Mon, Jan 23, 1995	8.19	8.19	7.94	8.06
672	NASDAQ	NTRS	Fri, Jan 20, 1995	8.44	8.56	8.13	8.25
671	NASDAQ	NTRS	Thu, Jan 19, 1995	8.50	8.56	8.44	8.44
670	NASDAQ	NTRS	Wed, Jan 18, 1995	8.88	8.88	8.50	8.50
669	NASDAQ	NTRS	Tue, Jan 17, 1995	9.31	9.38	8.75	8.88
668	NASDAQ	NTRS	Mon, Jan 16, 1995	9.19	9.38	9.13	9.25
667	NASDAQ	NTRS	Fri, Jan 13, 1995	8.88	9.19	8.88	9.19
666	NASDAQ	NTRS	Thu, Jan 12, 1995	9.06	9.06	8.94	9.06
665	NASDAQ	NTRS	Wed, Jan 11, 1995	9.00	9.13	8.94	9.00
664	NASDAQ	NTRS	Tue, Jan 10, 1995	9.13	9.13	9.00	9.00
663	NASDAQ	NTRS	Mon, Jan 9, 1995	9.13	9.16	9.00	9.00
662	NASDAQ	NTRS	Fri, Jan 6, 1995	9.06	9.19	9.06	9.19
661	NASDAQ	NTRS	Thu, Jan 5, 1995	9.19	9.19	9.06	9.06
660	NASDAQ	NTRS	Wed, Jan 4, 1995	9.06	9.19	8.94	9.19
659	NASDAQ	NTRS	Tue, Jan 3, 1995	8.88	9.00	8.75	8.94
658	NASDAQ	NTRS	Fri, Dec 30, 1994	8.75	8.88	8.75	8.75
657	NASDAQ	NTRS	Thu, Dec 29, 1994	8.56	8.88	8.56	8.88
656	NASDAQ	NTRS	Wed, Dec 28, 1994	8.56	8.69	8.56	8.66
655	NASDAQ	NTRS	Tue, Dec 27, 1994	8.69	8.69	8.56	8.63
654	NASDAQ	NTRS	Fri, Dec 23, 1994	8.69	8.69	8.56	8.56
653	NASDAQ	NTRS	Thu, Dec 22, 1994	8.63	8.69	8.56	8.67
652	NASDAQ	NTRS	Wed, Dec 21, 1994	8.50	8.75	8.50	8.66
651	NASDAQ	NTRS	Tue, Dec 20, 1994	8.50	8.56	8.50	8.56
650	NASDAQ	NTRS	Mon, Dec 19, 1994	8.50	8.56	8.44	8.56
649	NASDAQ	NTRS	Fri, Dec 16, 1994	8.38	8.50	8.38	8.50
648	NASDAQ	NTRS	Thu, Dec 15, 1994	8.44	8.53	8.38	8.38
647	NASDAQ	NTRS	Wed, Dec 14, 1994	8.44	8.56	8.31	8.47
646	NASDAQ	NTRS	Tue, Dec 13, 1994	8.25	8.44	8.25	8.38
645	NASDAQ	NTRS	Mon, Dec 12, 1994	8.06	8.31	8.06	8.28
644	NASDAQ	NTRS	Fri, Dec 9, 1994	8.19	8.31	8.06	8.19
643	NASDAQ	NTRS	Thu, Dec 8, 1994	8.44	8.50	8.19	8.22
642	NASDAQ	NTRS	Wed, Dec 7, 1994	8.50	8.50	8.44	8.47
641	NASDAQ	NTRS	Tue, Dec 6, 1994	8.44	8.53	8.31	8.50
640	NASDAQ	NTRS	Mon, Dec 5, 1994	8.38	8.41	8.25	8.38
639	NASDAQ	NTRS	Fri, Dec 2, 1994	8.06	8.38	8.06	8.38
638	NASDAQ	NTRS	Thu, Dec 1, 1994	8.50	8.50	8.06	8.13
637	NASDAQ	NTRS	Wed, Nov 30, 1994	8.44	8.63	8.41	8.44
636	NASDAQ	NTRS	Tue, Nov 29, 1994	8.50	8.63	8.44	8.50
635	NASDAQ	NTRS	Mon, Nov 28, 1994	8.56	8.69	8.50	8.50
634	NASDAQ	NTRS	Fri, Nov 25, 1994	8.38	8.56	8.31	8.50
633	NASDAQ	NTRS	Wed, Nov 23, 1994	8.25	8.41	8.13	8.31
632	NASDAQ	NTRS	Tue, Nov 22, 1994	8.25	8.31	8.19	8.22
631	NASDAQ	NTRS	Mon, Nov 21, 1994	8.38	8.38	8.25	8.36
630	NASDAQ	NTRS	Fri, Nov 18, 1994	8.56	8.56	8.31	8.38
629	NASDAQ	NTRS	Thu, Nov 17, 1994	8.56	8.59	8.44	8.44
628	NASDAQ	NTRS	Wed, Nov 16, 1994	8.63	8.69	8.56	8.56
627	NASDAQ	NTRS	Tue, Nov 15, 1994	8.50	8.69	8.50	8.59
626	NASDAQ	NTRS	Mon, Nov 14, 1994	8.69	8.69	8.50	8.50
625	NASDAQ	NTRS	Fri, Nov 11, 1994	8.75	8.81	8.56	8.56
624	NASDAQ	NTRS	Thu, Nov 10, 1994	8.84	8.94	8.75	8.75
623	NASDAQ	NTRS	Wed, Nov 9, 1994	8.94	8.94	8.81	8.81
622	NASDAQ	NTRS	Tue, Nov 8, 1994	8.94	8.94	8.75	8.75
621	NASDAQ	NTRS	Mon, Nov 7, 1994	8.94	9.00	8.81	8.81
620	NASDAQ	NTRS	Fri, Nov 4, 1994	9.00	9.06	8.94	8.94
619	NASDAQ	NTRS	Thu, Nov 3, 1994	8.94	9.06	8.94	9.03
618	NASDAQ	NTRS	Wed, Nov 2, 1994	9.00	9.06	8.94	9.00
617	NASDAQ	NTRS	Tue, Nov 1, 1994	9.06	9.13	8.94	9.00
616	NASDAQ	NTRS	Mon, Oct 31, 1994	9.19	9.19	9.06	9.08
615	NASDAQ	NTRS	Fri, Oct 28, 1994	8.94	9.19	8.88	9.09
614	NASDAQ	NTRS	Thu, Oct 27, 1994	8.81	8.94	8.81	8.91
613	NASDAQ	NTRS	Wed, Oct 26, 1994	9.00	9.00	8.81	8.94
612	NASDAQ	NTRS	Tue, Oct 25, 1994	9.00	9.13	8.88	9.00
611	NASDAQ	NTRS	Mon, Oct 24, 1994	9.06	9.19	9.00	9.06
610	NASDAQ	NTRS	Fri, Oct 21, 1994	9.25	9.25	9.06	9.06
609	NASDAQ	NTRS	Thu, Oct 20, 1994	9.38	9.38	9.13	9.13
608	NASDAQ	NTRS	Wed, Oct 19, 1994	9.44	9.44	9.25	9.28
607	NASDAQ	NTRS	Tue, Oct 18, 1994	9.56	9.56	9.38	9.38
606	NASDAQ	NTRS	Mon, Oct 17, 1994	9.56	9.56	9.44	9.50
605	NASDAQ	NTRS	Fri, Oct 14, 1994	9.50	9.56	9.38	9.56
604	NASDAQ	NTRS	Thu, Oct 13, 1994	9.44	9.50	9.38	9.47
603	NASDAQ	NTRS	Wed, Oct 12, 1994	9.38	9.44	9.31	9.41
602	NASDAQ	NTRS	Tue, Oct 11, 1994	9.25	9.38	9.25	9.31
601	NASDAQ	NTRS	Mon, Oct 10, 1994	9.25	9.31	9.19	9.22
600	NASDAQ	NTRS	Fri, Oct 7, 1994	9.25	9.25	9.19	9.25
599	NASDAQ	NTRS	Thu, Oct 6, 1994	9.19	9.31	9.13	9.13
598	NASDAQ	NTRS	Wed, Oct 5, 1994	9.06	9.19	9.00	9.06
597	NASDAQ	NTRS	Tue, Oct 4, 1994	9.06	9.19	9.00	9.13
596	NASDAQ	NTRS	Mon, Oct 3, 1994	9.31	9.31	9.06	9.13
595	NASDAQ	NTRS	Fri, Sep 30, 1994	9.06	9.31	9.06	9.30
594	NASDAQ	NTRS	Thu, Sep 29, 1994	9.09	9.25	9.06	9.19
593	NASDAQ	NTRS	Wed, Sep 28, 1994	8.94	9.06	8.94	9.06
592	NASDAQ	NTRS	Tue, Sep 27, 1994	8.94	9.06	8.94	8.94
591	NASDAQ	NTRS	Mon, Sep 26, 1994	8.94	9.13	8.94	9.06
590	NASDAQ	NTRS	Fri, Sep 23, 1994	9.19	9.31	8.94	9.00
589	NASDAQ	NTRS	Thu, Sep 22, 1994	9.25	9.38	9.19	9.31
588	NASDAQ	NTRS	Wed, Sep 21, 1994	9.44	9.44	9.19	9.22
587	NASDAQ	NTRS	Tue, Sep 20, 1994	9.50	9.56	9.28	9.31
586	NASDAQ	NTRS	Mon, Sep 19, 1994	9.56	9.63	9.50	9.50
585	NASDAQ	NTRS	Fri, Sep 16, 1994	9.69	9.75	9.56	9.63
584	NASDAQ	NTRS	Thu, Sep 15, 1994	9.63	9.75	9.63	9.75
583	NASDAQ	NTRS	Wed, Sep 14, 1994	9.69	9.72	9.63	9.69
582	NASDAQ	NTRS	Tue, Sep 13, 1994	9.56	9.63	9.44	9.63
581	NASDAQ	NTRS	Mon, Sep 12, 1994	9.44	9.56	9.44	9.56
580	NASDAQ	NTRS	Fri, Sep 9, 1994	9.56	9.63	9.44	9.56
579	NASDAQ	NTRS	Thu, Sep 8, 1994	9.38	9.69	9.38	9.63
578	NASDAQ	NTRS	Wed, Sep 7, 1994	9.44	9.50	9.31	9.38
577	NASDAQ	NTRS	Tue, Sep 6, 1994	9.38	9.56	9.38	9.50
576	NASDAQ	NTRS	Fri, Sep 2, 1994	9.44	9.56	9.38	9.41
575	NASDAQ	NTRS	Thu, Sep 1, 1994	9.50	9.56	9.44	9.56
574	NASDAQ	NTRS	Wed, Aug 31, 1994	9.56	9.56	9.44	9.56
573	NASDAQ	NTRS	Tue, Aug 30, 1994	9.50	9.56	9.44	9.44
572	NASDAQ	NTRS	Mon, Aug 29, 1994	9.38	9.50	9.38	9.47
571	NASDAQ	NTRS	Fri, Aug 26, 1994	9.38	9.44	9.38	9.41
570	NASDAQ	NTRS	Thu, Aug 25, 1994	9.50	9.50	9.38	9.38
569	NASDAQ	NTRS	Wed, Aug 24, 1994	9.44	9.56	9.44	9.44
568	NASDAQ	NTRS	Tue, Aug 23, 1994	9.56	9.56	9.44	9.56
567	NASDAQ	NTRS	Mon, Aug 22, 1994	9.47	9.56	9.44	9.50
566	NASDAQ	NTRS	Fri, Aug 19, 1994	9.63	9.63	9.44	9.56
565	NASDAQ	NTRS	Thu, Aug 18, 1994	9.69	9.69	9.56	9.63
564	NASDAQ	NTRS	Wed, Aug 17, 1994	9.63	9.69	9.63	9.63
563	NASDAQ	NTRS	Tue, Aug 16, 1994	9.63	9.69	9.56	9.63
562	NASDAQ	NTRS	Mon, Aug 15, 1994	9.28	9.56	9.25	9.56
561	NASDAQ	NTRS	Fri, Aug 12, 1994	9.38	9.38	9.25	9.25
560	NASDAQ	NTRS	Thu, Aug 11, 1994	9.31	9.38	9.25	9.34
559	NASDAQ	NTRS	Wed, Aug 10, 1994	9.38	9.38	9.25	9.34
558	NASDAQ	NTRS	Tue, Aug 9, 1994	9.19	9.31	9.19	9.31
557	NASDAQ	NTRS	Mon, Aug 8, 1994	9.38	9.50	9.19	9.25
556	NASDAQ	NTRS	Fri, Aug 5, 1994	9.41	9.44	9.38	9.38
555	NASDAQ	NTRS	Thu, Aug 4, 1994	9.41	9.44	9.38	9.44
554	NASDAQ	NTRS	Wed, Aug 3, 1994	9.44	9.44	9.31	9.38
553	NASDAQ	NTRS	Tue, Aug 2, 1994	9.31	9.44	9.31	9.31
552	NASDAQ	NTRS	Mon, Aug 1, 1994	9.44	9.44	9.31	9.34
551	NASDAQ	NTRS	Fri, Jul 29, 1994	9.34	9.50	9.31	9.31
550	NASDAQ	NTRS	Thu, Jul 28, 1994	9.44	9.50	9.31	9.44
549	NASDAQ	NTRS	Wed, Jul 27, 1994	9.47	9.50	9.38	9.39
548	NASDAQ	NTRS	Tue, Jul 26, 1994	9.38	9.50	9.31	9.47
547	NASDAQ	NTRS	Mon, Jul 25, 1994	9.56	9.56	9.38	9.50
546	NASDAQ	NTRS	Fri, Jul 22, 1994	9.56	9.69	9.50	9.56
545	NASDAQ	NTRS	Thu, Jul 21, 1994	9.56	9.69	9.56	9.56
544	NASDAQ	NTRS	Wed, Jul 20, 1994	9.75	9.81	9.59	9.63
543	NASDAQ	NTRS	Tue, Jul 19, 1994	9.94	10.00	9.69	9.78
542	NASDAQ	NTRS	Mon, Jul 18, 1994	10.31	10.44	10.00	10.00
541	NASDAQ	NTRS	Fri, Jul 15, 1994	10.34	10.44	10.25	10.34
540	NASDAQ	NTRS	Thu, Jul 14, 1994	10.19	10.38	10.13	10.38
539	NASDAQ	NTRS	Wed, Jul 13, 1994	10.13	10.19	10.00	10.13
538	NASDAQ	NTRS	Tue, Jul 12, 1994	10.13	10.13	10.00	10.05
537	NASDAQ	NTRS	Mon, Jul 11, 1994	10.13	10.13	10.00	10.13
536	NASDAQ	NTRS	Fri, Jul 8, 1994	10.02	10.13	10.00	10.13
535	NASDAQ	NTRS	Thu, Jul 7, 1994	10.13	10.25	10.00	10.13
534	NASDAQ	NTRS	Wed, Jul 6, 1994	10.19	10.25	10.13	10.25
533	NASDAQ	NTRS	Tue, Jul 5, 1994	10.25	10.31	10.19	10.25
532	NASDAQ	NTRS	Fri, Jul 1, 1994	10.31	10.31	10.19	10.31
531	NASDAQ	NTRS	Thu, Jun 30, 1994	10.19	10.31	10.13	10.31
530	NASDAQ	NTRS	Wed, Jun 29, 1994	10.06	10.25	10.06	10.19
529	NASDAQ	NTRS	Tue, Jun 28, 1994	10.06	10.25	10.06	10.25
528	NASDAQ	NTRS	Mon, Jun 27, 1994	10.28	10.28	10.06	10.25
527	NASDAQ	NTRS	Fri, Jun 24, 1994	10.31	10.31	10.25	10.25
526	NASDAQ	NTRS	Thu, Jun 23, 1994	10.50	10.50	10.31	10.41
525	NASDAQ	NTRS	Wed, Jun 22, 1994	10.31	10.50	10.25	10.47
524	NASDAQ	NTRS	Tue, Jun 21, 1994	10.06	10.25	10.06	10.25
523	NASDAQ	NTRS	Mon, Jun 20, 1994	10.44	10.50	10.06	10.19
522	NASDAQ	NTRS	Fri, Jun 17, 1994	10.81	10.81	10.50	10.50
521	NASDAQ	NTRS	Thu, Jun 16, 1994	10.81	10.81	10.69	10.81
520	NASDAQ	NTRS	Wed, Jun 15, 1994	10.69	10.81	10.69	10.81
519	NASDAQ	NTRS	Tue, Jun 14, 1994	10.63	10.69	10.63	10.66
518	NASDAQ	NTRS	Mon, Jun 13, 1994	10.75	10.75	10.63	10.69
517	NASDAQ	NTRS	Fri, Jun 10, 1994	10.63	10.75	10.56	10.63
516	NASDAQ	NTRS	Thu, Jun 9, 1994	10.50	10.63	10.50	10.63
515	NASDAQ	NTRS	Wed, Jun 8, 1994	10.44	10.56	10.44	10.56
514	NASDAQ	NTRS	Tue, Jun 7, 1994	10.41	10.56	10.38	10.56
513	NASDAQ	NTRS	Mon, Jun 6, 1994	10.38	10.50	10.38	10.50
512	NASDAQ	NTRS	Fri, Jun 3, 1994	10.31	10.50	10.31	10.41
511	NASDAQ	NTRS	Thu, Jun 2, 1994	10.38	10.44	10.25	10.31
510	NASDAQ	NTRS	Wed, Jun 1, 1994	10.38	10.38	10.22	10.25
509	NASDAQ	NTRS	Tue, May 31, 1994	10.25	10.38	10.13	10.38
508	NASDAQ	NTRS	Fri, May 27, 1994	10.13	10.25	10.13	10.25
507	NASDAQ	NTRS	Thu, May 26, 1994	10.25	10.25	10.13	10.19
506	NASDAQ	NTRS	Wed, May 25, 1994	10.13	10.25	10.13	10.25
505	NASDAQ	NTRS	Tue, May 24, 1994	10.31	10.31	10.13	10.19
504	NASDAQ	NTRS	Mon, May 23, 1994	10.25	10.31	10.19	10.31
503	NASDAQ	NTRS	Fri, May 20, 1994	10.44	10.44	10.25	10.38
502	NASDAQ	NTRS	Thu, May 19, 1994	10.31	10.44	10.19	10.31
501	NASDAQ	NTRS	Wed, May 18, 1994	10.19	10.25	10.06	10.25
500	NASDAQ	NTRS	Tue, May 17, 1994	10.31	10.31	10.06	10.19
499	NASDAQ	NTRS	Mon, May 16, 1994	10.38	10.50	10.31	10.31
498	NASDAQ	NTRS	Fri, May 13, 1994	10.38	10.50	10.38	10.50
497	NASDAQ	NTRS	Thu, May 12, 1994	10.38	10.50	10.38	10.38
496	NASDAQ	NTRS	Wed, May 11, 1994	10.44	10.50	10.31	10.50
495	NASDAQ	NTRS	Tue, May 10, 1994	10.31	10.44	10.19	10.44
494	NASDAQ	NTRS	Mon, May 9, 1994	10.19	10.31	10.19	10.31
493	NASDAQ	NTRS	Fri, May 6, 1994	10.19	10.31	10.19	10.19
492	NASDAQ	NTRS	Thu, May 5, 1994	10.25	10.31	10.19	10.19
491	NASDAQ	NTRS	Wed, May 4, 1994	10.31	10.31	10.13	10.25
490	NASDAQ	NTRS	Tue, May 3, 1994	10.25	10.31	10.19	10.22
489	NASDAQ	NTRS	Mon, May 2, 1994	10.44	10.44	10.19	10.19
488	NASDAQ	NTRS	Fri, Apr 29, 1994	10.44	10.50	10.31	10.44
487	NASDAQ	NTRS	Thu, Apr 28, 1994	10.69	10.81	10.44	10.44
486	NASDAQ	NTRS	Tue, Apr 26, 1994	10.69	10.81	10.63	10.81
485	NASDAQ	NTRS	Mon, Apr 25, 1994	10.63	10.75	10.50	10.63
484	NASDAQ	NTRS	Fri, Apr 22, 1994	10.56	10.63	10.44	10.56
483	NASDAQ	NTRS	Thu, Apr 21, 1994	10.31	10.50	10.31	10.47
482	NASDAQ	NTRS	Wed, Apr 20, 1994	10.47	10.50	10.31	10.38
481	NASDAQ	NTRS	Tue, Apr 19, 1994	10.38	10.50	10.38	10.44
480	NASDAQ	NTRS	Mon, Apr 18, 1994	10.50	10.56	10.44	10.44
479	NASDAQ	NTRS	Fri, Apr 15, 1994	10.56	10.56	10.44	10.56
478	NASDAQ	NTRS	Thu, Apr 14, 1994	10.44	10.63	10.44	10.53
477	NASDAQ	NTRS	Wed, Apr 13, 1994	10.56	10.56	10.44	10.56
476	NASDAQ	NTRS	Tue, Apr 12, 1994	10.44	10.56	10.44	10.56
475	NASDAQ	NTRS	Mon, Apr 11, 1994	10.44	10.56	10.38	10.44
474	NASDAQ	NTRS	Fri, Apr 8, 1994	10.44	10.44	10.38	10.38
473	NASDAQ	NTRS	Thu, Apr 7, 1994	10.38	10.44	10.38	10.38
472	NASDAQ	NTRS	Wed, Apr 6, 1994	10.38	10.44	10.38	10.38
471	NASDAQ	NTRS	Tue, Apr 5, 1994	10.44	10.50	10.38	10.50
470	NASDAQ	NTRS	Mon, Apr 4, 1994	10.38	10.50	10.38	10.38
469	NASDAQ	NTRS	Thu, Mar 31, 1994	10.50	10.56	10.38	10.38
468	NASDAQ	NTRS	Wed, Mar 30, 1994	10.56	10.63	10.50	10.50
467	NASDAQ	NTRS	Tue, Mar 29, 1994	10.63	10.75	10.56	10.75
466	NASDAQ	NTRS	Mon, Mar 28, 1994	10.75	10.75	10.56	10.63
465	NASDAQ	NTRS	Fri, Mar 25, 1994	10.56	10.75	10.50	10.75
464	NASDAQ	NTRS	Thu, Mar 24, 1994	10.59	10.63	10.50	10.59
463	NASDAQ	NTRS	Wed, Mar 23, 1994	10.63	10.75	10.63	10.69
462	NASDAQ	NTRS	Tue, Mar 22, 1994	10.63	10.75	10.56	10.69
461	NASDAQ	NTRS	Mon, Mar 21, 1994	10.44	10.69	10.44	10.69
460	NASDAQ	NTRS	Fri, Mar 18, 1994	10.50	10.59	10.44	10.56
459	NASDAQ	NTRS	Thu, Mar 17, 1994	10.44	10.50	10.38	10.38
458	NASDAQ	NTRS	Wed, Mar 16, 1994	10.38	10.44	10.38	10.41
457	NASDAQ	NTRS	Tue, Mar 15, 1994	10.38	10.50	10.38	10.38
456	NASDAQ	NTRS	Mon, Mar 14, 1994	10.50	10.50	10.38	10.50
455	NASDAQ	NTRS	Fri, Mar 11, 1994	10.50	10.50	10.38	10.38
454	NASDAQ	NTRS	Thu, Mar 10, 1994	10.44	10.50	10.38	10.41
453	NASDAQ	NTRS	Wed, Mar 9, 1994	10.44	10.44	10.38	10.41
452	NASDAQ	NTRS	Tue, Mar 8, 1994	10.38	10.44	10.38	10.44
451	NASDAQ	NTRS	Mon, Mar 7, 1994	10.44	10.50	10.38	10.44
450	NASDAQ	NTRS	Fri, Mar 4, 1994	10.56	10.56	10.44	10.44
449	NASDAQ	NTRS	Thu, Mar 3, 1994	10.50	10.63	10.44	10.50
448	NASDAQ	NTRS	Wed, Mar 2, 1994	10.44	10.63	10.44	10.56
447	NASDAQ	NTRS	Tue, Mar 1, 1994	10.69	10.69	10.44	10.63
446	NASDAQ	NTRS	Mon, Feb 28, 1994	10.78	10.81	10.56	10.63
445	NASDAQ	NTRS	Fri, Feb 25, 1994	10.50	10.81	10.44	10.75
444	NASDAQ	NTRS	Thu, Feb 24, 1994	10.44	10.50	10.44	10.50
443	NASDAQ	NTRS	Wed, Feb 23, 1994	10.50	10.63	10.50	10.50
442	NASDAQ	NTRS	Tue, Feb 22, 1994	10.25	10.56	10.25	10.53
441	NASDAQ	NTRS	Fri, Feb 18, 1994	10.25	10.38	10.25	10.38
440	NASDAQ	NTRS	Thu, Feb 17, 1994	10.38	10.44	10.25	10.25
439	NASDAQ	NTRS	Wed, Feb 16, 1994	10.06	10.31	9.94	10.19
438	NASDAQ	NTRS	Tue, Feb 15, 1994	9.94	10.06	9.94	9.94
437	NASDAQ	NTRS	Mon, Feb 14, 1994	10.06	10.06	9.94	10.06
436	NASDAQ	NTRS	Fri, Feb 11, 1994	10.00	10.13	9.94	10.06
435	NASDAQ	NTRS	Thu, Feb 10, 1994	10.06	10.13	10.00	10.00
434	NASDAQ	NTRS	Wed, Feb 9, 1994	10.00	10.13	9.94	10.06
433	NASDAQ	NTRS	Tue, Feb 8, 1994	10.25	10.38	9.94	10.00
432	NASDAQ	NTRS	Mon, Feb 7, 1994	10.38	10.50	10.25	10.25
431	NASDAQ	NTRS	Fri, Feb 4, 1994	10.63	10.75	10.50	10.63
430	NASDAQ	NTRS	Thu, Feb 3, 1994	10.69	10.75	10.63	10.66
429	NASDAQ	NTRS	Wed, Feb 2, 1994	10.69	10.75	10.63	10.75
428	NASDAQ	NTRS	Tue, Feb 1, 1994	10.75	10.75	10.63	10.69
427	NASDAQ	NTRS	Mon, Jan 31, 1994	10.50	10.75	10.38	10.75
426	NASDAQ	NTRS	Fri, Jan 28, 1994	10.19	10.50	10.13	10.50
425	NASDAQ	NTRS	Thu, Jan 27, 1994	10.06	10.13	9.94	10.13
424	NASDAQ	NTRS	Wed, Jan 26, 1994	9.94	10.06	9.94	9.94
423	NASDAQ	NTRS	Tue, Jan 25, 1994	10.06	10.06	10.00	10.00
422	NASDAQ	NTRS	Mon, Jan 24, 1994	10.13	10.13	10.00	10.13
421	NASDAQ	NTRS	Fri, Jan 21, 1994	10.13	10.13	10.00	10.13
420	NASDAQ	NTRS	Thu, Jan 20, 1994	9.94	10.13	9.94	10.06
419	NASDAQ	NTRS	Wed, Jan 19, 1994	9.94	10.06	9.94	9.94
418	NASDAQ	NTRS	Tue, Jan 18, 1994	10.06	10.06	9.94	9.97
417	NASDAQ	NTRS	Mon, Jan 17, 1994	9.94	10.00	9.94	9.97
416	NASDAQ	NTRS	Fri, Jan 14, 1994	10.06	10.06	9.94	10.00
415	NASDAQ	NTRS	Thu, Jan 13, 1994	10.06	10.06	9.94	9.94
414	NASDAQ	NTRS	Wed, Jan 12, 1994	10.00	10.06	10.00	10.00
413	NASDAQ	NTRS	Tue, Jan 11, 1994	9.94	10.06	9.94	10.06
412	NASDAQ	NTRS	Mon, Jan 10, 1994	10.00	10.06	9.94	10.00
411	NASDAQ	NTRS	Fri, Jan 7, 1994	9.94	10.00	9.91	9.94
410	NASDAQ	NTRS	Thu, Jan 6, 1994	9.94	10.06	9.94	9.97
409	NASDAQ	NTRS	Wed, Jan 5, 1994	10.00	10.06	9.94	10.06
408	NASDAQ	NTRS	Tue, Jan 4, 1994	9.94	10.06	9.94	10.06
407	NASDAQ	NTRS	Mon, Jan 3, 1994	9.94	10.00	9.88	9.94
406	NASDAQ	NTRS	Fri, Dec 31, 1993	10.00	10.13	9.81	9.91
405	NASDAQ	NTRS	Thu, Dec 30, 1993	10.13	10.19	10.00	10.06
404	NASDAQ	NTRS	Wed, Dec 29, 1993	10.13	10.25	10.00	10.19
403	NASDAQ	NTRS	Tue, Dec 28, 1993	10.25	10.25	10.13	10.25
402	NASDAQ	NTRS	Mon, Dec 27, 1993	10.06	10.22	10.06	10.13
401	NASDAQ	NTRS	Thu, Dec 23, 1993	10.06	10.06	9.94	10.00
400	NASDAQ	NTRS	Wed, Dec 22, 1993	10.03	10.06	9.94	10.06
399	NASDAQ	NTRS	Tue, Dec 21, 1993	9.97	10.06	9.94	10.06
398	NASDAQ	NTRS	Mon, Dec 20, 1993	10.00	10.00	9.94	9.94
397	NASDAQ	NTRS	Fri, Dec 17, 1993	9.94	10.06	9.94	9.94
396	NASDAQ	NTRS	Thu, Dec 16, 1993	10.19	10.19	9.94	9.94
395	NASDAQ	NTRS	Wed, Dec 15, 1993	10.31	10.31	10.13	10.19
394	NASDAQ	NTRS	Tue, Dec 14, 1993	10.19	10.31	10.19	10.25
393	NASDAQ	NTRS	Mon, Dec 13, 1993	10.19	10.31	10.19	10.31
392	NASDAQ	NTRS	Fri, Dec 10, 1993	10.19	10.31	10.13	10.31
391	NASDAQ	NTRS	Thu, Dec 9, 1993	10.19	10.19	10.06	10.16
390	NASDAQ	NTRS	Wed, Dec 8, 1993	10.06	10.19	10.06	10.13
389	NASDAQ	NTRS	Tue, Dec 7, 1993	10.00	10.13	9.94	10.09
388	NASDAQ	NTRS	Mon, Dec 6, 1993	10.06	10.06	9.94	10.06
387	NASDAQ	NTRS	Fri, Dec 3, 1993	10.00	10.06	9.94	10.06
386	NASDAQ	NTRS	Thu, Dec 2, 1993	9.63	10.00	9.63	9.97
385	NASDAQ	NTRS	Wed, Dec 1, 1993	9.56	9.75	9.50	9.75
384	NASDAQ	NTRS	Tue, Nov 30, 1993	9.50	9.56	9.38	9.50
383	NASDAQ	NTRS	Mon, Nov 29, 1993	9.50	9.50	9.31	9.44
382	NASDAQ	NTRS	Fri, Nov 26, 1993	9.38	9.38	9.31	9.34
381	NASDAQ	NTRS	Wed, Nov 24, 1993	9.44	9.44	9.31	9.31
380	NASDAQ	NTRS	Tue, Nov 23, 1993	9.44	9.44	9.31	9.38
379	NASDAQ	NTRS	Mon, Nov 22, 1993	9.50	9.56	9.25	9.44
378	NASDAQ	NTRS	Fri, Nov 19, 1993	9.50	9.63	9.50	9.53
377	NASDAQ	NTRS	Thu, Nov 18, 1993	9.69	9.75	9.44	9.50
376	NASDAQ	NTRS	Wed, Nov 17, 1993	9.81	9.88	9.69	9.72
375	NASDAQ	NTRS	Tue, Nov 16, 1993	9.59	9.81	9.56	9.81
374	NASDAQ	NTRS	Mon, Nov 15, 1993	9.63	9.75	9.50	9.50
373	NASDAQ	NTRS	Fri, Nov 12, 1993	9.88	9.94	9.69	9.69
372	NASDAQ	NTRS	Thu, Nov 11, 1993	9.94	10.00	9.88	9.91
371	NASDAQ	NTRS	Wed, Nov 10, 1993	10.00	10.00	9.88	10.00
370	NASDAQ	NTRS	Tue, Nov 9, 1993	10.00	10.06	9.84	9.91
369	NASDAQ	NTRS	Mon, Nov 8, 1993	10.00	10.00	9.81	9.81
368	NASDAQ	NTRS	Fri, Nov 5, 1993	9.88	10.00	9.81	10.00
367	NASDAQ	NTRS	Thu, Nov 4, 1993	10.25	10.25	9.94	9.94
366	NASDAQ	NTRS	Wed, Nov 3, 1993	10.25	10.38	10.13	10.19
365	NASDAQ	NTRS	Tue, Nov 2, 1993	10.38	10.38	10.25	10.38
364	NASDAQ	NTRS	Mon, Nov 1, 1993	10.31	10.38	10.13	10.31
363	NASDAQ	NTRS	Fri, Oct 29, 1993	10.31	10.44	10.19	10.19
362	NASDAQ	NTRS	Thu, Oct 28, 1993	10.31	10.44	10.31	10.44
361	NASDAQ	NTRS	Wed, Oct 27, 1993	10.56	10.56	10.31	10.34
360	NASDAQ	NTRS	Tue, Oct 26, 1993	10.69	10.81	10.44	10.44
359	NASDAQ	NTRS	Mon, Oct 25, 1993	10.69	10.91	10.69	10.69
358	NASDAQ	NTRS	Fri, Oct 22, 1993	10.75	10.88	10.63	10.78
357	NASDAQ	NTRS	Thu, Oct 21, 1993	10.75	10.75	10.56	10.75
356	NASDAQ	NTRS	Wed, Oct 20, 1993	10.63	10.81	10.59	10.75
355	NASDAQ	NTRS	Tue, Oct 19, 1993	10.56	10.69	10.50	10.50
354	NASDAQ	NTRS	Mon, Oct 18, 1993	10.63	10.69	10.50	10.66
353	NASDAQ	NTRS	Fri, Oct 15, 1993	10.44	10.63	10.44	10.59
352	NASDAQ	NTRS	Thu, Oct 14, 1993	10.56	10.56	10.44	10.56
351	NASDAQ	NTRS	Wed, Oct 13, 1993	10.31	10.44	10.19	10.31
350	NASDAQ	NTRS	Tue, Oct 12, 1993	10.31	10.38	10.19	10.31
349	NASDAQ	NTRS	Mon, Oct 11, 1993	10.38	10.50	10.31	10.31
348	NASDAQ	NTRS	Fri, Oct 8, 1993	10.56	10.56	10.38	10.47
347	NASDAQ	NTRS	Thu, Oct 7, 1993	10.50	10.63	10.44	10.47
346	NASDAQ	NTRS	Wed, Oct 6, 1993	10.69	10.81	10.50	10.50
345	NASDAQ	NTRS	Tue, Oct 5, 1993	10.81	10.94	10.69	10.81
344	NASDAQ	NTRS	Mon, Oct 4, 1993	10.69	10.81	10.56	10.78
343	NASDAQ	NTRS	Fri, Oct 1, 1993	10.44	10.66	10.44	10.66
342	NASDAQ	NTRS	Thu, Sep 30, 1993	10.34	10.50	10.31	10.38
341	NASDAQ	NTRS	Wed, Sep 29, 1993	10.25	10.38	10.25	10.31
340	NASDAQ	NTRS	Tue, Sep 28, 1993	10.13	10.31	10.06	10.31
339	NASDAQ	NTRS	Mon, Sep 27, 1993	10.06	10.25	10.06	10.25
338	NASDAQ	NTRS	Fri, Sep 24, 1993	9.94	10.19	9.94	10.19
337	NASDAQ	NTRS	Thu, Sep 23, 1993	10.00	10.00	9.94	9.94
336	NASDAQ	NTRS	Wed, Sep 22, 1993	9.91	10.00	9.88	9.88
335	NASDAQ	NTRS	Tue, Sep 21, 1993	10.00	10.00	9.88	10.00
334	NASDAQ	NTRS	Mon, Sep 20, 1993	10.31	10.31	10.00	10.00
333	NASDAQ	NTRS	Fri, Sep 17, 1993	10.31	10.38	10.19	10.19
332	NASDAQ	NTRS	Thu, Sep 16, 1993	10.44	10.44	10.31	10.31
331	NASDAQ	NTRS	Wed, Sep 15, 1993	10.56	10.56	10.31	10.44
330	NASDAQ	NTRS	Tue, Sep 14, 1993	10.44	10.56	10.44	10.44
329	NASDAQ	NTRS	Mon, Sep 13, 1993	10.50	10.63	10.44	10.63
328	NASDAQ	NTRS	Fri, Sep 10, 1993	10.31	10.50	10.19	10.50
327	NASDAQ	NTRS	Thu, Sep 9, 1993	9.94	10.25	9.94	10.13
326	NASDAQ	NTRS	Wed, Sep 8, 1993	10.13	10.13	9.94	9.94
325	NASDAQ	NTRS	Tue, Sep 7, 1993	10.00	10.19	10.00	10.06
324	NASDAQ	NTRS	Fri, Sep 3, 1993	10.19	10.19	10.00	10.13
323	NASDAQ	NTRS	Thu, Sep 2, 1993	10.06	10.19	10.06	10.06
322	NASDAQ	NTRS	Wed, Sep 1, 1993	10.06	10.19	10.06	10.06
321	NASDAQ	NTRS	Tue, Aug 31, 1993	10.19	10.19	10.06	10.06
320	NASDAQ	NTRS	Mon, Aug 30, 1993	10.19	10.25	10.16	10.16
319	NASDAQ	NTRS	Fri, Aug 27, 1993	10.19	10.25	10.13	10.19
318	NASDAQ	NTRS	Thu, Aug 26, 1993	10.31	10.31	10.16	10.16
317	NASDAQ	NTRS	Wed, Aug 25, 1993	10.19	10.31	10.19	10.31
316	NASDAQ	NTRS	Tue, Aug 24, 1993	10.19	10.31	10.13	10.19
315	NASDAQ	NTRS	Mon, Aug 23, 1993	10.28	10.44	10.13	10.19
314	NASDAQ	NTRS	Fri, Aug 20, 1993	10.50	10.50	10.25	10.25
313	NASDAQ	NTRS	Thu, Aug 19, 1993	10.50	10.50	10.31	10.31
312	NASDAQ	NTRS	Wed, Aug 18, 1993	10.44	10.56	10.44	10.44
311	NASDAQ	NTRS	Tue, Aug 17, 1993	10.50	10.50	10.38	10.38
310	NASDAQ	NTRS	Mon, Aug 16, 1993	10.50	10.69	10.38	10.38
309	NASDAQ	NTRS	Fri, Aug 13, 1993	10.50	10.56	10.44	10.44
308	NASDAQ	NTRS	Thu, Aug 12, 1993	10.63	10.63	10.44	10.44
307	NASDAQ	NTRS	Wed, Aug 11, 1993	10.50	10.69	10.47	10.63
306	NASDAQ	NTRS	Tue, Aug 10, 1993	10.50	10.50	10.38	10.38
305	NASDAQ	NTRS	Mon, Aug 9, 1993	10.41	10.50	10.38	10.50
304	NASDAQ	NTRS	Fri, Aug 6, 1993	10.50	10.50	10.38	10.38
303	NASDAQ	NTRS	Thu, Aug 5, 1993	10.31	10.50	10.31	10.50
302	NASDAQ	NTRS	Wed, Aug 4, 1993	10.44	10.50	10.31	10.50
301	NASDAQ	NTRS	Tue, Aug 3, 1993	10.50	10.50	10.38	10.50
300	NASDAQ	NTRS	Mon, Aug 2, 1993	10.44	10.50	10.31	10.44
299	NASDAQ	NTRS	Fri, Jul 30, 1993	10.44	10.44	10.31	10.44
298	NASDAQ	NTRS	Thu, Jul 29, 1993	10.41	10.44	10.31	10.44
297	NASDAQ	NTRS	Wed, Jul 28, 1993	10.19	10.38	10.19	10.38
296	NASDAQ	NTRS	Tue, Jul 27, 1993	10.13	10.25	10.13	10.25
295	NASDAQ	NTRS	Mon, Jul 26, 1993	10.00	10.19	10.00	10.16
294	NASDAQ	NTRS	Fri, Jul 23, 1993	10.13	10.25	10.00	10.00
293	NASDAQ	NTRS	Thu, Jul 22, 1993	10.25	10.25	10.13	10.19
292	NASDAQ	NTRS	Wed, Jul 21, 1993	10.06	10.19	10.06	10.13
291	NASDAQ	NTRS	Tue, Jul 20, 1993	10.28	10.28	10.06	10.19
290	NASDAQ	NTRS	Mon, Jul 19, 1993	10.50	10.63	10.25	10.25
289	NASDAQ	NTRS	Fri, Jul 16, 1993	10.63	10.63	10.50	10.50
288	NASDAQ	NTRS	Thu, Jul 15, 1993	10.81	10.81	10.50	10.50
287	NASDAQ	NTRS	Wed, Jul 14, 1993	10.81	10.88	10.69	10.69
286	NASDAQ	NTRS	Tue, Jul 13, 1993	10.88	10.94	10.81	10.81
285	NASDAQ	NTRS	Mon, Jul 12, 1993	11.13	11.13	10.88	10.91
284	NASDAQ	NTRS	Fri, Jul 9, 1993	11.00	11.06	10.88	11.06
283	NASDAQ	NTRS	Thu, Jul 8, 1993	10.75	11.00	10.69	10.88
282	NASDAQ	NTRS	Wed, Jul 7, 1993	10.66	10.75	10.56	10.75
281	NASDAQ	NTRS	Tue, Jul 6, 1993	10.56	10.69	10.56	10.69
280	NASDAQ	NTRS	Fri, Jul 2, 1993	10.63	10.63	10.50	10.56
279	NASDAQ	NTRS	Thu, Jul 1, 1993	10.63	10.63	10.50	10.59
278	NASDAQ	NTRS	Wed, Jun 30, 1993	10.50	10.63	10.50	10.50
277	NASDAQ	NTRS	Tue, Jun 29, 1993	10.38	10.56	10.38	10.50
276	NASDAQ	NTRS	Mon, Jun 28, 1993	10.25	10.44	10.25	10.44
275	NASDAQ	NTRS	Fri, Jun 25, 1993	10.19	10.31	10.19	10.31
274	NASDAQ	NTRS	Thu, Jun 24, 1993	10.25	10.31	10.13	10.31
273	NASDAQ	NTRS	Wed, Jun 23, 1993	10.25	10.25	10.13	10.25
272	NASDAQ	NTRS	Tue, Jun 22, 1993	10.13	10.25	10.13	10.22
271	NASDAQ	NTRS	Mon, Jun 21, 1993	10.19	10.25	10.06	10.13
270	NASDAQ	NTRS	Fri, Jun 18, 1993	10.19	10.19	10.00	10.06
269	NASDAQ	NTRS	Thu, Jun 17, 1993	10.19	10.19	10.06	10.19
268	NASDAQ	NTRS	Wed, Jun 16, 1993	10.13	10.19	10.06	10.09
267	NASDAQ	NTRS	Tue, Jun 15, 1993	10.25	10.25	10.13	10.13
266	NASDAQ	NTRS	Mon, Jun 14, 1993	10.19	10.25	10.06	10.19
265	NASDAQ	NTRS	Fri, Jun 11, 1993	10.06	10.19	10.06	10.09
264	NASDAQ	NTRS	Thu, Jun 10, 1993	10.13	10.13	9.94	10.00
263	NASDAQ	NTRS	Wed, Jun 9, 1993	10.19	10.19	10.00	10.00
262	NASDAQ	NTRS	Tue, Jun 8, 1993	10.13	10.25	10.00	10.06
261	NASDAQ	NTRS	Mon, Jun 7, 1993	10.50	10.50	10.13	10.19
260	NASDAQ	NTRS	Fri, Jun 4, 1993	10.50	10.50	10.38	10.50
259	NASDAQ	NTRS	Thu, Jun 3, 1993	10.63	10.63	10.31	10.44
258	NASDAQ	NTRS	Wed, Jun 2, 1993	10.50	10.63	10.50	10.56
257	NASDAQ	NTRS	Tue, Jun 1, 1993	10.50	10.63	10.50	10.50
256	NASDAQ	NTRS	Fri, May 28, 1993	10.63	10.81	10.56	10.69
255	NASDAQ	NTRS	Thu, May 27, 1993	10.75	10.81	10.66	10.81
254	NASDAQ	NTRS	Wed, May 26, 1993	10.50	10.75	10.50	10.63
253	NASDAQ	NTRS	Tue, May 25, 1993	10.38	10.63	10.38	10.63
252	NASDAQ	NTRS	Mon, May 24, 1993	10.38	10.56	10.38	10.47
251	NASDAQ	NTRS	Fri, May 21, 1993	10.63	10.63	10.38	10.38
250	NASDAQ	NTRS	Thu, May 20, 1993	10.75	10.75	10.50	10.56
249	NASDAQ	NTRS	Wed, May 19, 1993	10.50	10.63	10.38	10.63
248	NASDAQ	NTRS	Tue, May 18, 1993	10.56	10.56	10.25	10.44
247	NASDAQ	NTRS	Mon, May 17, 1993	10.56	10.63	10.44	10.56
246	NASDAQ	NTRS	Fri, May 14, 1993	10.69	10.81	10.56	10.56
245	NASDAQ	NTRS	Thu, May 13, 1993	10.63	10.81	10.50	10.72
244	NASDAQ	NTRS	Wed, May 12, 1993	10.50	10.63	10.50	10.59
243	NASDAQ	NTRS	Tue, May 11, 1993	10.56	10.63	10.38	10.50
242	NASDAQ	NTRS	Mon, May 10, 1993	10.94	10.94	10.44	10.56
241	NASDAQ	NTRS	Fri, May 7, 1993	11.13	11.13	10.75	10.81
240	NASDAQ	NTRS	Thu, May 6, 1993	11.00	11.13	10.94	11.06
239	NASDAQ	NTRS	Wed, May 5, 1993	11.13	11.25	10.97	11.00
238	NASDAQ	NTRS	Tue, May 4, 1993	11.25	11.28	11.13	11.25
237	NASDAQ	NTRS	Mon, May 3, 1993	11.22	11.25	11.13	11.25
236	NASDAQ	NTRS	Fri, Apr 30, 1993	11.19	11.31	11.06	11.13
235	NASDAQ	NTRS	Thu, Apr 29, 1993	11.13	11.19	11.00	11.13
234	NASDAQ	NTRS	Wed, Apr 28, 1993	11.03	11.13	11.00	11.13
233	NASDAQ	NTRS	Tue, Apr 27, 1993	11.00	11.13	10.88	11.03
232	NASDAQ	NTRS	Mon, Apr 26, 1993	11.25	11.25	10.88	10.88
231	NASDAQ	NTRS	Fri, Apr 23, 1993	11.44	11.56	11.19	11.31
230	NASDAQ	NTRS	Thu, Apr 22, 1993	11.63	11.63	11.44	11.44
229	NASDAQ	NTRS	Wed, Apr 21, 1993	11.19	11.69	11.06	11.63
228	NASDAQ	NTRS	Tue, Apr 20, 1993	11.38	11.50	11.13	11.13
227	NASDAQ	NTRS	Mon, Apr 19, 1993	11.38	11.50	11.38	11.50
226	NASDAQ	NTRS	Fri, Apr 16, 1993	11.50	11.75	11.25	11.47
225	NASDAQ	NTRS	Thu, Apr 15, 1993	11.69	11.81	10.75	11.56
224	NASDAQ	NTRS	Wed, Apr 14, 1993	12.63	12.63	11.81	11.94
223	NASDAQ	NTRS	Tue, Apr 13, 1993	12.47	12.63	12.44	12.50
222	NASDAQ	NTRS	Mon, Apr 12, 1993	12.44	12.56	12.44	12.44
221	NASDAQ	NTRS	Thu, Apr 8, 1993	12.63	12.63	12.44	12.50
220	NASDAQ	NTRS	Wed, Apr 7, 1993	12.63	12.63	12.44	12.63
219	NASDAQ	NTRS	Tue, Apr 6, 1993	12.50	12.63	12.50	12.63
218	NASDAQ	NTRS	Mon, Apr 5, 1993	12.44	12.63	12.44	12.56
217	NASDAQ	NTRS	Fri, Apr 2, 1993	12.31	12.56	12.31	12.50
216	NASDAQ	NTRS	Thu, Apr 1, 1993	12.25	12.50	12.25	12.47
215	NASDAQ	NTRS	Wed, Mar 31, 1993	12.31	12.44	12.25	12.41
214	NASDAQ	NTRS	Tue, Mar 30, 1993	12.34	12.38	12.25	12.38
213	NASDAQ	NTRS	Mon, Mar 29, 1993	12.19	12.31	12.06	12.25
212	NASDAQ	NTRS	Fri, Mar 26, 1993	12.13	12.19	12.00	12.19
211	NASDAQ	NTRS	Thu, Mar 25, 1993	12.13	12.19	12.00	12.00
210	NASDAQ	NTRS	Wed, Mar 24, 1993	12.00	12.13	12.00	12.13
209	NASDAQ	NTRS	Tue, Mar 23, 1993	12.06	12.06	11.94	11.94
208	NASDAQ	NTRS	Mon, Mar 22, 1993	12.00	12.06	11.88	11.94
207	NASDAQ	NTRS	Fri, Mar 19, 1993	12.19	12.19	12.06	12.13
206	NASDAQ	NTRS	Thu, Mar 18, 1993	12.06	12.19	12.00	12.09
205	NASDAQ	NTRS	Wed, Mar 17, 1993	12.25	12.25	12.06	12.09
204	NASDAQ	NTRS	Tue, Mar 16, 1993	12.19	12.31	12.13	12.25
203	NASDAQ	NTRS	Mon, Mar 15, 1993	12.38	12.38	12.13	12.13
202	NASDAQ	NTRS	Fri, Mar 12, 1993	12.44	12.47	12.25	12.38
201	NASDAQ	NTRS	Thu, Mar 11, 1993	12.19	12.44	12.19	12.41
200	NASDAQ	NTRS	Wed, Mar 10, 1993	12.06	12.38	12.06	12.38
199	NASDAQ	NTRS	Tue, Mar 9, 1993	11.94	12.19	11.94	12.19
198	NASDAQ	NTRS	Mon, Mar 8, 1993	12.06	12.06	11.94	12.06
197	NASDAQ	NTRS	Fri, Mar 5, 1993	11.94	12.06	11.94	11.94
196	NASDAQ	NTRS	Thu, Mar 4, 1993	12.06	12.06	11.94	12.06
195	NASDAQ	NTRS	Wed, Mar 3, 1993	12.00	12.13	11.88	12.00
194	NASDAQ	NTRS	Tue, Mar 2, 1993	11.56	12.00	11.56	11.94
193	NASDAQ	NTRS	Mon, Mar 1, 1993	11.69	11.69	11.56	11.56
192	NASDAQ	NTRS	Fri, Feb 26, 1993	11.50	11.69	11.50	11.69
191	NASDAQ	NTRS	Thu, Feb 25, 1993	11.63	11.63	11.50	11.63
190	NASDAQ	NTRS	Wed, Feb 24, 1993	11.44	11.63	11.38	11.63
189	NASDAQ	NTRS	Tue, Feb 23, 1993	11.31	11.44	11.25	11.44
188	NASDAQ	NTRS	Mon, Feb 22, 1993	11.25	11.31	11.19	11.28
187	NASDAQ	NTRS	Fri, Feb 19, 1993	11.31	11.38	11.19	11.38
186	NASDAQ	NTRS	Thu, Feb 18, 1993	11.19	11.38	11.06	11.31
185	NASDAQ	NTRS	Wed, Feb 17, 1993	11.19	11.25	11.06	11.19
184	NASDAQ	NTRS	Tue, Feb 16, 1993	11.63	11.63	11.13	11.25
183	NASDAQ	NTRS	Fri, Feb 12, 1993	11.63	11.63	11.50	11.63
182	NASDAQ	NTRS	Thu, Feb 11, 1993	11.50	11.63	11.50	11.63
181	NASDAQ	NTRS	Wed, Feb 10, 1993	11.56	11.63	11.44	11.50
180	NASDAQ	NTRS	Tue, Feb 9, 1993	11.50	11.56	11.38	11.50
179	NASDAQ	NTRS	Mon, Feb 8, 1993	11.19	11.41	11.06	11.41
178	NASDAQ	NTRS	Fri, Feb 5, 1993	11.25	11.25	11.06	11.06
177	NASDAQ	NTRS	Thu, Feb 4, 1993	11.06	11.19	11.06	11.13
176	NASDAQ	NTRS	Wed, Feb 3, 1993	11.06	11.13	10.94	11.06
175	NASDAQ	NTRS	Tue, Feb 2, 1993	11.06	11.06	10.94	11.03
174	NASDAQ	NTRS	Mon, Feb 1, 1993	10.88	11.06	10.88	11.06
173	NASDAQ	NTRS	Fri, Jan 29, 1993	11.00	11.00	10.88	11.00
172	NASDAQ	NTRS	Thu, Jan 28, 1993	10.94	11.00	10.75	11.00
171	NASDAQ	NTRS	Wed, Jan 27, 1993	10.94	10.94	10.75	10.94
170	NASDAQ	NTRS	Tue, Jan 26, 1993	10.94	10.94	10.75	10.88
169	NASDAQ	NTRS	Mon, Jan 25, 1993	10.88	10.94	10.75	10.75
168	NASDAQ	NTRS	Fri, Jan 22, 1993	10.81	10.91	10.69	10.88
167	NASDAQ	NTRS	Thu, Jan 21, 1993	10.75	10.81	10.63	10.72
166	NASDAQ	NTRS	Wed, Jan 20, 1993	10.75	10.75	10.56	10.69
165	NASDAQ	NTRS	Tue, Jan 19, 1993	10.63	10.72	10.38	10.69
164	NASDAQ	NTRS	Mon, Jan 18, 1993	10.38	10.63	10.38	10.63
163	NASDAQ	NTRS	Fri, Jan 15, 1993	10.19	10.44	10.19	10.44
162	NASDAQ	NTRS	Thu, Jan 14, 1993	10.19	10.25	10.06	10.22
161	NASDAQ	NTRS	Wed, Jan 13, 1993	10.13	10.31	10.00	10.13
160	NASDAQ	NTRS	Tue, Jan 12, 1993	10.31	10.31	10.13	10.28
159	NASDAQ	NTRS	Mon, Jan 11, 1993	10.50	10.50	10.13	10.31
158	NASDAQ	NTRS	Fri, Jan 8, 1993	10.50	10.63	10.44	10.56
157	NASDAQ	NTRS	Thu, Jan 7, 1993	10.59	10.69	10.56	10.59
156	NASDAQ	NTRS	Wed, Jan 6, 1993	10.63	10.69	10.50	10.63
155	NASDAQ	NTRS	Tue, Jan 5, 1993	10.50	10.63	10.50	10.53
154	NASDAQ	NTRS	Mon, Jan 4, 1993	10.50	10.63	10.50	10.59
153	NASDAQ	NTRS	Thu, Dec 31, 1992	10.56	10.63	10.50	10.50
152	NASDAQ	NTRS	Wed, Dec 30, 1992	10.56	10.56	10.44	10.56
151	NASDAQ	NTRS	Tue, Dec 29, 1992	10.50	10.56	10.44	10.47
150	NASDAQ	NTRS	Mon, Dec 28, 1992	10.44	10.63	10.38	10.56
149	NASDAQ	NTRS	Thu, Dec 24, 1992	10.25	10.44	10.25	10.44
148	NASDAQ	NTRS	Wed, Dec 23, 1992	10.38	10.38	10.25	10.38
147	NASDAQ	NTRS	Tue, Dec 22, 1992	10.13	10.38	10.13	10.28
146	NASDAQ	NTRS	Mon, Dec 21, 1992	10.25	10.25	10.13	10.25
145	NASDAQ	NTRS	Fri, Dec 18, 1992	10.19	10.31	10.06	10.25
144	NASDAQ	NTRS	Thu, Dec 17, 1992	10.13	10.25	10.13	10.19
143	NASDAQ	NTRS	Wed, Dec 16, 1992	10.50	10.50	10.13	10.31
142	NASDAQ	NTRS	Tue, Dec 15, 1992	10.44	10.50	10.38	10.50
141	NASDAQ	NTRS	Mon, Dec 14, 1992	10.56	10.56	10.44	10.50
140	NASDAQ	NTRS	Fri, Dec 11, 1992	10.31	10.56	10.31	10.56
139	NASDAQ	NTRS	Thu, Dec 10, 1992	10.50	10.50	10.31	10.44
138	NASDAQ	NTRS	Wed, Dec 9, 1992	10.58	10.58	10.35	10.42
137	NASDAQ	NTRS	Tue, Dec 8, 1992	10.71	10.71	10.48	10.48
136	NASDAQ	NTRS	Mon, Dec 7, 1992	10.75	10.75	10.63	10.71
135	NASDAQ	NTRS	Fri, Dec 4, 1992	10.67	10.75	10.67	10.71
134	NASDAQ	NTRS	Thu, Dec 3, 1992	10.63	10.75	10.54	10.73
133	NASDAQ	NTRS	Wed, Dec 2, 1992	10.75	10.75	10.54	10.60
132	NASDAQ	NTRS	Tue, Dec 1, 1992	10.71	10.75	10.63	10.75
131	NASDAQ	NTRS	Mon, Nov 30, 1992	10.75	10.79	10.63	10.71
130	NASDAQ	NTRS	Fri, Nov 27, 1992	10.63	10.75	10.63	10.67
129	NASDAQ	NTRS	Wed, Nov 25, 1992	10.46	10.58	10.38	10.58
128	NASDAQ	NTRS	Tue, Nov 24, 1992	10.33	10.46	10.25	10.46
127	NASDAQ	NTRS	Mon, Nov 23, 1992	10.25	10.38	10.23	10.23
126	NASDAQ	NTRS	Fri, Nov 20, 1992	10.25	10.38	10.17	10.31
125	NASDAQ	NTRS	Thu, Nov 19, 1992	10.25	10.29	10.15	10.17
124	NASDAQ	NTRS	Wed, Nov 18, 1992	10.08	10.25	10.08	10.25
123	NASDAQ	NTRS	Tue, Nov 17, 1992	9.96	10.17	9.92	10.17
122	NASDAQ	NTRS	Mon, Nov 16, 1992	10.04	10.04	9.94	10.00
121	NASDAQ	NTRS	Fri, Nov 13, 1992	9.83	10.08	9.83	10.08
120	NASDAQ	NTRS	Thu, Nov 12, 1992	9.88	9.88	9.83	9.88
119	NASDAQ	NTRS	Wed, Nov 11, 1992	9.79	9.92	9.77	9.88
118	NASDAQ	NTRS	Tue, Nov 10, 1992	9.79	9.79	9.71	9.77
117	NASDAQ	NTRS	Mon, Nov 9, 1992	9.71	9.71	9.63	9.71
116	NASDAQ	NTRS	Fri, Nov 6, 1992	9.63	9.71	9.63	9.71
115	NASDAQ	NTRS	Thu, Nov 5, 1992	9.67	9.71	9.54	9.71
114	NASDAQ	NTRS	Wed, Nov 4, 1992	9.50	9.67	9.50	9.63
113	NASDAQ	NTRS	Tue, Nov 3, 1992	9.42	9.54	9.42	9.54
112	NASDAQ	NTRS	Mon, Nov 2, 1992	9.50	9.50	9.42	9.46
111	NASDAQ	NTRS	Fri, Oct 30, 1992	9.50	9.50	9.42	9.50
110	NASDAQ	NTRS	Thu, Oct 29, 1992	9.50	9.50	9.42	9.48
109	NASDAQ	NTRS	Wed, Oct 28, 1992	9.50	9.50	9.40	9.42
108	NASDAQ	NTRS	Tue, Oct 27, 1992	9.58	9.58	9.50	9.56
107	NASDAQ	NTRS	Mon, Oct 26, 1992	9.58	9.58	9.50	9.54
106	NASDAQ	NTRS	Fri, Oct 23, 1992	9.58	9.58	9.50	9.54
105	NASDAQ	NTRS	Thu, Oct 22, 1992	9.50	9.63	9.50	9.54
104	NASDAQ	NTRS	Wed, Oct 21, 1992	9.54	9.63	9.46	9.63
103	NASDAQ	NTRS	Tue, Oct 20, 1992	9.54	9.54	9.46	9.54
102	NASDAQ	NTRS	Mon, Oct 19, 1992	9.29	9.50	9.29	9.46
101	NASDAQ	NTRS	Fri, Oct 16, 1992	9.33	9.38	9.29	9.29
100	NASDAQ	NTRS	Thu, Oct 15, 1992	9.29	9.42	9.29	9.33
99	NASDAQ	NTRS	Wed, Oct 14, 1992	9.38	9.42	9.35	9.35
98	NASDAQ	NTRS	Tue, Oct 13, 1992	9.42	9.42	9.33	9.42
97	NASDAQ	NTRS	Mon, Oct 12, 1992	9.42	9.42	9.29	9.33
96	NASDAQ	NTRS	Fri, Oct 9, 1992	9.38	9.42	9.33	9.33
95	NASDAQ	NTRS	Thu, Oct 8, 1992	9.38	9.44	9.38	9.38
94	NASDAQ	NTRS	Wed, Oct 7, 1992	9.46	9.46	9.33	9.33
93	NASDAQ	NTRS	Tue, Oct 6, 1992	9.46	9.46	9.38	9.38
92	NASDAQ	NTRS	Mon, Oct 5, 1992	9.50	9.54	9.33	9.33
91	NASDAQ	NTRS	Fri, Oct 2, 1992	9.63	9.63	9.50	9.52
90	NASDAQ	NTRS	Thu, Oct 1, 1992	9.67	9.71	9.63	9.63
89	NASDAQ	NTRS	Wed, Sep 30, 1992	9.71	9.71	9.67	9.71
88	NASDAQ	NTRS	Tue, Sep 29, 1992	9.73	9.75	9.65	9.69
87	NASDAQ	NTRS	Mon, Sep 28, 1992	9.67	9.75	9.67	9.75
86	NASDAQ	NTRS	Fri, Sep 25, 1992	9.71	9.77	9.67	9.75
85	NASDAQ	NTRS	Thu, Sep 24, 1992	9.83	9.83	9.71	9.71
84	NASDAQ	NTRS	Wed, Sep 23, 1992	9.75	9.83	9.75	9.79
83	NASDAQ	NTRS	Tue, Sep 22, 1992	9.83	9.83	9.67	9.75
82	NASDAQ	NTRS	Mon, Sep 21, 1992	9.79	9.83	9.75	9.75
81	NASDAQ	NTRS	Fri, Sep 18, 1992	9.79	9.85	9.75	9.75
80	NASDAQ	NTRS	Thu, Sep 17, 1992	9.88	9.92	9.79	9.83
79	NASDAQ	NTRS	Wed, Sep 16, 1992	9.79	9.88	9.79	9.83
78	NASDAQ	NTRS	Tue, Sep 15, 1992	9.88	9.88	9.75	9.88
77	NASDAQ	NTRS	Mon, Sep 14, 1992	9.79	9.92	9.79	9.85
76	NASDAQ	NTRS	Fri, Sep 11, 1992	9.88	9.88	9.75	9.83
75	NASDAQ	NTRS	Thu, Sep 10, 1992	9.83	9.92	9.83	9.85
74	NASDAQ	NTRS	Wed, Sep 9, 1992	9.83	9.90	9.79	9.83
73	NASDAQ	NTRS	Tue, Sep 8, 1992	9.79	9.83	9.75	9.79
72	NASDAQ	NTRS	Fri, Sep 4, 1992	9.79	9.88	9.79	9.83
71	NASDAQ	NTRS	Thu, Sep 3, 1992	9.83	9.92	9.75	9.81
70	NASDAQ	NTRS	Wed, Sep 2, 1992	9.81	9.83	9.75	9.83
69	NASDAQ	NTRS	Tue, Sep 1, 1992	9.71	9.83	9.71	9.77
68	NASDAQ	NTRS	Mon, Aug 31, 1992	9.75	9.79	9.71	9.71
67	NASDAQ	NTRS	Fri, Aug 28, 1992	9.67	9.75	9.67	9.71
66	NASDAQ	NTRS	Thu, Aug 27, 1992	9.83	9.83	9.67	9.75
65	NASDAQ	NTRS	Wed, Aug 26, 1992	9.73	9.75	9.67	9.75
64	NASDAQ	NTRS	Tue, Aug 25, 1992	9.71	9.75	9.67	9.75
63	NASDAQ	NTRS	Mon, Aug 24, 1992	9.71	9.75	9.63	9.71
62	NASDAQ	NTRS	Fri, Aug 21, 1992	9.75	9.79	9.67	9.79
61	NASDAQ	NTRS	Thu, Aug 20, 1992	9.58	9.75	9.58	9.75
60	NASDAQ	NTRS	Wed, Aug 19, 1992	9.56	9.63	9.54	9.58
59	NASDAQ	NTRS	Tue, Aug 18, 1992	9.58	9.67	9.54	9.54
58	NASDAQ	NTRS	Mon, Aug 17, 1992	9.58	9.65	9.54	9.63
57	NASDAQ	NTRS	Fri, Aug 14, 1992	9.54	9.67	9.54	9.67
56	NASDAQ	NTRS	Thu, Aug 13, 1992	9.42	9.54	9.42	9.54
55	NASDAQ	NTRS	Wed, Aug 12, 1992	9.50	9.50	9.42	9.42
54	NASDAQ	NTRS	Tue, Aug 11, 1992	9.42	9.54	9.42	9.50
53	NASDAQ	NTRS	Mon, Aug 10, 1992	9.42	9.54	9.42	9.50
52	NASDAQ	NTRS	Fri, Aug 7, 1992	9.50	9.50	9.42	9.46
51	NASDAQ	NTRS	Thu, Aug 6, 1992	9.50	9.54	9.46	9.50
50	NASDAQ	NTRS	Wed, Aug 5, 1992	9.63	9.63	9.54	9.58
49	NASDAQ	NTRS	Tue, Aug 4, 1992	9.67	9.67	9.58	9.63
48	NASDAQ	NTRS	Mon, Aug 3, 1992	9.71	9.71	9.63	9.65
47	NASDAQ	NTRS	Fri, Jul 31, 1992	9.71	9.71	9.63	9.71
46	NASDAQ	NTRS	Thu, Jul 30, 1992	9.67	9.71	9.58	9.63
45	NASDAQ	NTRS	Wed, Jul 29, 1992	9.63	9.69	9.58	9.67
44	NASDAQ	NTRS	Tue, Jul 28, 1992	9.67	9.67	9.58	9.63
43	NASDAQ	NTRS	Mon, Jul 27, 1992	9.58	9.67	9.58	9.67
42	NASDAQ	NTRS	Fri, Jul 24, 1992	9.60	9.71	9.54	9.58
41	NASDAQ	NTRS	Thu, Jul 23, 1992	9.63	9.67	9.58	9.58
40	NASDAQ	NTRS	Wed, Jul 22, 1992	9.67	9.75	9.58	9.60
39	NASDAQ	NTRS	Tue, Jul 21, 1992	9.75	9.79	9.67	9.73
38	NASDAQ	NTRS	Mon, Jul 20, 1992	9.71	9.75	9.63	9.75
37	NASDAQ	NTRS	Fri, Jul 17, 1992	9.75	9.79	9.71	9.75
36	NASDAQ	NTRS	Thu, Jul 16, 1992	9.83	9.83	9.58	9.79
35	NASDAQ	NTRS	Wed, Jul 15, 1992	9.92	9.96	9.83	9.85
34	NASDAQ	NTRS	Tue, Jul 14, 1992	10.00	10.00	9.88	9.96
33	NASDAQ	NTRS	Mon, Jul 13, 1992	9.88	10.00	9.79	10.00
32	NASDAQ	NTRS	Fri, Jul 10, 1992	9.88	9.88	9.79	9.88
31	NASDAQ	NTRS	Thu, Jul 9, 1992	9.83	9.90	9.75	9.88
30	NASDAQ	NTRS	Wed, Jul 8, 1992	9.75	9.83	9.75	9.83
29	NASDAQ	NTRS	Tue, Jul 7, 1992	9.96	10.00	9.79	9.79
28	NASDAQ	NTRS	Mon, Jul 6, 1992	9.75	9.92	9.75	9.83
27	NASDAQ	NTRS	Thu, Jul 2, 1992	9.75	9.83	9.75	9.83
26	NASDAQ	NTRS	Wed, Jul 1, 1992	9.75	9.83	9.75	9.83
25	NASDAQ	NTRS	Tue, Jun 30, 1992	9.75	9.83	9.75	9.83
24	NASDAQ	NTRS	Mon, Jun 29, 1992	9.63	9.79	9.58	9.79
23	NASDAQ	NTRS	Fri, Jun 26, 1992	9.50	9.67	9.46	9.63
22	NASDAQ	NTRS	Thu, Jun 25, 1992	9.42	9.50	9.42	9.46
21	NASDAQ	NTRS	Wed, Jun 24, 1992	9.46	9.50	9.42	9.42
20	NASDAQ	NTRS	Tue, Jun 23, 1992	9.42	9.54	9.42	9.46
19	NASDAQ	NTRS	Mon, Jun 22, 1992	9.50	9.58	9.42	9.46
18	NASDAQ	NTRS	Fri, Jun 19, 1992	9.38	9.60	9.38	9.38
17	NASDAQ	NTRS	Thu, Jun 18, 1992	9.38	9.46	9.38	9.46
16	NASDAQ	NTRS	Wed, Jun 17, 1992	9.52	9.54	9.38	9.46
15	NASDAQ	NTRS	Tue, Jun 16, 1992	9.67	9.75	9.50	9.58
14	NASDAQ	NTRS	Mon, Jun 15, 1992	9.75	9.83	9.71	9.71
13	NASDAQ	NTRS	Fri, Jun 12, 1992	9.75	9.83	9.67	9.83
12	NASDAQ	NTRS	Thu, Jun 11, 1992	9.81	9.81	9.58	9.63
11	NASDAQ	NTRS	Wed, Jun 10, 1992	9.81	9.88	9.79	9.81
10	NASDAQ	NTRS	Tue, Jun 9, 1992	9.96	9.96	9.79	9.88
9	NASDAQ	NTRS	Mon, Jun 8, 1992	9.88	10.04	9.83	10.00
8	NASDAQ	NTRS	Fri, Jun 5, 1992	9.63	9.92	9.63	9.88
7	NASDAQ	NTRS	Thu, Jun 4, 1992	9.67	9.71	9.63	9.71
6	NASDAQ	NTRS	Wed, Jun 3, 1992	9.71	9.71	9.54	9.71
5	NASDAQ	NTRS	Tue, Jun 2, 1992	9.83	9.88	9.71	9.75
4	NASDAQ	NTRS	Mon, Jun 1, 1992	9.92	9.92	9.83	9.88
3	NASDAQ	NTRS	Fri, May 29, 1992	9.75	9.92	9.75	9.92
2	NASDAQ	NTRS	Thu, May 28, 1992	9.79	9.79	9.75	9.79
1	NASDAQ	NTRS	Wed, May 27, 1992	9.75	9.79	9.75	9.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Northern Trust Corp NASDAQ:NTRS 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