Annaly Capital Management Inc NYSE:NLY Historical Prices

Below are the 6643 trading days of historical prices for NLY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6643	NYSE	NLY	Mon, Mar 4, 2024	19.29	19.37	19.24	19.35
6642	NYSE	NLY	Fri, Mar 1, 2024	19.09	19.32	18.95	19.29
6641	NYSE	NLY	Thu, Feb 29, 2024	18.88	19.11	18.80	19.09
6640	NYSE	NLY	Wed, Feb 28, 2024	18.78	18.90	18.72	18.75
6639	NYSE	NLY	Tue, Feb 27, 2024	18.93	18.96	18.77	18.91
6638	NYSE	NLY	Mon, Feb 26, 2024	18.83	19.00	18.72	18.83
6637	NYSE	NLY	Fri, Feb 23, 2024	18.77	18.98	18.72	18.88
6636	NYSE	NLY	Thu, Feb 22, 2024	18.74	18.88	18.68	18.71
6635	NYSE	NLY	Wed, Feb 21, 2024	18.67	18.77	18.57	18.74
6634	NYSE	NLY	Tue, Feb 20, 2024	18.55	18.71	18.43	18.70
6633	NYSE	NLY	Fri, Feb 16, 2024	18.66	18.89	18.56	18.66
6632	NYSE	NLY	Thu, Feb 15, 2024	18.50	19.00	18.49	18.88
6631	NYSE	NLY	Wed, Feb 14, 2024	18.60	18.63	18.33	18.36
6630	NYSE	NLY	Tue, Feb 13, 2024	18.58	18.62	18.28	18.37
6629	NYSE	NLY	Mon, Feb 12, 2024	18.88	19.19	18.75	19.08
6628	NYSE	NLY	Fri, Feb 9, 2024	18.86	18.99	18.76	18.92
6627	NYSE	NLY	Thu, Feb 8, 2024	18.72	18.93	18.54	18.81
6626	NYSE	NLY	Wed, Feb 7, 2024	18.95	18.97	18.46	18.58
6625	NYSE	NLY	Tue, Feb 6, 2024	18.90	19.07	18.82	18.91
6624	NYSE	NLY	Mon, Feb 5, 2024	19.00	19.03	18.56	18.90
6623	NYSE	NLY	Fri, Feb 2, 2024	19.27	19.39	19.05	19.26
6622	NYSE	NLY	Thu, Feb 1, 2024	19.30	19.61	18.95	19.57
6621	NYSE	NLY	Wed, Jan 31, 2024	19.80	19.90	19.15	19.19
6620	NYSE	NLY	Tue, Jan 30, 2024	19.85	19.87	19.58	19.60
6619	NYSE	NLY	Mon, Jan 29, 2024	19.70	19.99	19.63	19.91
6618	NYSE	NLY	Fri, Jan 26, 2024	19.69	19.77	19.58	19.61
6617	NYSE	NLY	Thu, Jan 25, 2024	19.62	19.68	19.40	19.64
6616	NYSE	NLY	Wed, Jan 24, 2024	19.52	19.68	19.41	19.45
6615	NYSE	NLY	Tue, Jan 23, 2024	19.25	19.40	19.07	19.38
6614	NYSE	NLY	Mon, Jan 22, 2024	19.37	19.54	19.13	19.24
6613	NYSE	NLY	Fri, Jan 19, 2024	19.24	19.30	18.89	19.30
6612	NYSE	NLY	Thu, Jan 18, 2024	19.14	19.25	18.88	19.19
6611	NYSE	NLY	Wed, Jan 17, 2024	19.02	19.27	18.95	19.07
6610	NYSE	NLY	Tue, Jan 16, 2024	19.46	19.55	19.23	19.34
6609	NYSE	NLY	Fri, Jan 12, 2024	19.70	20.02	19.57	19.64
6608	NYSE	NLY	Thu, Jan 11, 2024	19.38	19.56	19.06	19.56
6607	NYSE	NLY	Wed, Jan 10, 2024	19.59	19.67	19.45	19.51
6606	NYSE	NLY	Tue, Jan 9, 2024	19.40	19.61	19.36	19.52
6605	NYSE	NLY	Mon, Jan 8, 2024	19.09	19.60	18.98	19.60
6604	NYSE	NLY	Fri, Jan 5, 2024	18.63	19.23	18.58	19.10
6603	NYSE	NLY	Thu, Jan 4, 2024	18.87	18.90	18.69	18.69
6602	NYSE	NLY	Wed, Jan 3, 2024	19.01	19.07	18.58	18.92
6601	NYSE	NLY	Tue, Jan 2, 2024	19.19	19.39	19.08	19.26
6600	NYSE	NLY	Fri, Dec 29, 2023	19.70	19.81	19.36	19.37
6599	NYSE	NLY	Thu, Dec 28, 2023	19.84	19.90	19.71	19.88
6598	NYSE	NLY	Wed, Dec 27, 2023	20.55	20.60	20.41	19.88
6597	NYSE	NLY	Tue, Dec 26, 2023	20.30	20.60	20.30	20.50
6596	NYSE	NLY	Fri, Dec 22, 2023	20.34	20.48	20.17	20.26
6595	NYSE	NLY	Thu, Dec 21, 2023	20.14	20.30	20.08	20.30
6594	NYSE	NLY	Wed, Dec 20, 2023	20.20	20.44	19.92	19.98
6593	NYSE	NLY	Tue, Dec 19, 2023	19.98	20.23	19.97	20.19
6592	NYSE	NLY	Mon, Dec 18, 2023	20.00	20.03	19.80	19.90
6591	NYSE	NLY	Fri, Dec 15, 2023	20.12	20.17	19.74	19.95
6590	NYSE	NLY	Thu, Dec 14, 2023	19.62	20.40	19.55	20.13
6589	NYSE	NLY	Wed, Dec 13, 2023	18.44	19.31	18.37	19.28
6588	NYSE	NLY	Tue, Dec 12, 2023	18.30	18.50	18.21	18.38
6587	NYSE	NLY	Mon, Dec 11, 2023	18.29	18.43	18.17	18.30
6586	NYSE	NLY	Fri, Dec 8, 2023	17.95	18.47	17.94	18.31
6585	NYSE	NLY	Thu, Dec 7, 2023	17.93	18.10	17.90	18.05
6584	NYSE	NLY	Wed, Dec 6, 2023	18.47	18.53	17.91	17.93
6583	NYSE	NLY	Tue, Dec 5, 2023	18.53	18.60	18.31	18.36
6582	NYSE	NLY	Mon, Dec 4, 2023	18.41	18.55	18.30	18.53
6581	NYSE	NLY	Fri, Dec 1, 2023	18.07	18.51	17.97	18.50
6580	NYSE	NLY	Thu, Nov 30, 2023	18.15	18.17	17.94	18.07
6579	NYSE	NLY	Wed, Nov 29, 2023	17.84	18.23	17.83	18.10
6578	NYSE	NLY	Tue, Nov 28, 2023	17.40	17.75	17.23	17.69
6577	NYSE	NLY	Mon, Nov 27, 2023	17.52	17.55	17.30	17.44
6576	NYSE	NLY	Fri, Nov 24, 2023	17.67	17.77	17.50	17.55
6575	NYSE	NLY	Wed, Nov 22, 2023	17.85	17.90	17.61	17.71
6574	NYSE	NLY	Tue, Nov 21, 2023	17.73	17.84	17.68	17.73
6573	NYSE	NLY	Mon, Nov 20, 2023	17.81	17.88	17.66	17.77
6572	NYSE	NLY	Fri, Nov 17, 2023	17.87	17.99	17.68	17.81
6571	NYSE	NLY	Thu, Nov 16, 2023	17.83	17.96	17.62	17.75
6570	NYSE	NLY	Wed, Nov 15, 2023	17.70	17.85	17.58	17.83
6569	NYSE	NLY	Tue, Nov 14, 2023	17.75	17.95	17.64	17.70
6568	NYSE	NLY	Mon, Nov 13, 2023	16.89	17.14	16.76	17.12
6567	NYSE	NLY	Fri, Nov 10, 2023	17.02	17.08	16.90	17.01
6566	NYSE	NLY	Thu, Nov 9, 2023	17.44	17.57	16.82	16.86
6565	NYSE	NLY	Wed, Nov 8, 2023	17.30	17.46	17.12	17.39
6564	NYSE	NLY	Tue, Nov 7, 2023	17.06	17.35	16.89	17.35
6563	NYSE	NLY	Mon, Nov 6, 2023	17.18	17.20	16.91	17.06
6562	NYSE	NLY	Fri, Nov 3, 2023	17.35	17.58	17.15	17.18
6561	NYSE	NLY	Thu, Nov 2, 2023	16.60	17.09	16.56	16.90
6560	NYSE	NLY	Wed, Nov 1, 2023	15.59	16.27	15.43	16.25
6559	NYSE	NLY	Tue, Oct 31, 2023	15.31	15.75	15.25	15.61
6558	NYSE	NLY	Mon, Oct 30, 2023	14.84	15.20	14.52	15.07
6557	NYSE	NLY	Fri, Oct 27, 2023	15.17	15.38	14.69	14.73
6556	NYSE	NLY	Thu, Oct 26, 2023	15.21	15.78	15.02	15.07
6555	NYSE	NLY	Wed, Oct 25, 2023	15.48	15.66	15.00	15.07
6554	NYSE	NLY	Tue, Oct 24, 2023	15.70	15.84	15.46	15.67
6553	NYSE	NLY	Mon, Oct 23, 2023	16.10	16.21	15.82	16.09
6552	NYSE	NLY	Fri, Oct 20, 2023	16.30	16.51	16.22	16.24
6551	NYSE	NLY	Thu, Oct 19, 2023	16.98	17.01	16.29	16.34
6550	NYSE	NLY	Wed, Oct 18, 2023	17.48	17.48	17.00	17.03
6549	NYSE	NLY	Tue, Oct 17, 2023	17.54	17.74	17.41	17.58
6548	NYSE	NLY	Mon, Oct 16, 2023	17.58	17.78	17.36	17.74
6547	NYSE	NLY	Fri, Oct 13, 2023	17.88	17.90	17.45	17.53
6546	NYSE	NLY	Thu, Oct 12, 2023	18.04	18.05	17.61	17.78
6545	NYSE	NLY	Wed, Oct 11, 2023	18.05	18.15	17.97	18.09
6544	NYSE	NLY	Tue, Oct 10, 2023	18.02	18.19	17.91	17.98
6543	NYSE	NLY	Mon, Oct 9, 2023	17.55	18.12	17.55	18.07
6542	NYSE	NLY	Fri, Oct 6, 2023	17.57	17.92	17.55	17.72
6541	NYSE	NLY	Thu, Oct 5, 2023	17.44	17.89	17.37	17.84
6540	NYSE	NLY	Wed, Oct 4, 2023	17.95	17.96	17.25	17.48
6539	NYSE	NLY	Tue, Oct 3, 2023	18.17	18.20	17.61	17.87
6538	NYSE	NLY	Mon, Oct 2, 2023	18.71	18.71	18.15	18.32
6537	NYSE	NLY	Fri, Sep 29, 2023	18.88	19.18	18.81	18.81
6536	NYSE	NLY	Thu, Sep 28, 2023	18.60	18.83	18.32	18.74
6535	NYSE	NLY	Wed, Sep 27, 2023	19.42	19.56	19.18	18.56
6534	NYSE	NLY	Tue, Sep 26, 2023	19.62	19.68	19.30	19.31
6533	NYSE	NLY	Mon, Sep 25, 2023	19.74	19.92	19.70	19.72
6532	NYSE	NLY	Fri, Sep 22, 2023	19.79	20.01	19.76	19.88
6531	NYSE	NLY	Thu, Sep 21, 2023	20.44	20.44	19.74	19.74
6530	NYSE	NLY	Wed, Sep 20, 2023	20.80	20.82	20.51	20.53
6529	NYSE	NLY	Tue, Sep 19, 2023	20.69	21.07	20.63	20.68
6528	NYSE	NLY	Mon, Sep 18, 2023	20.95	20.97	20.64	20.66
6527	NYSE	NLY	Fri, Sep 15, 2023	20.50	20.61	20.41	20.57
6526	NYSE	NLY	Thu, Sep 14, 2023	20.49	20.72	20.41	20.59
6525	NYSE	NLY	Wed, Sep 13, 2023	20.15	20.43	19.99	20.35
6524	NYSE	NLY	Tue, Sep 12, 2023	20.18	20.26	20.07	20.07
6523	NYSE	NLY	Mon, Sep 11, 2023	19.97	20.22	19.86	20.17
6522	NYSE	NLY	Fri, Sep 8, 2023	19.83	19.99	19.76	19.89
6521	NYSE	NLY	Thu, Sep 7, 2023	19.81	19.90	19.63	19.75
6520	NYSE	NLY	Wed, Sep 6, 2023	20.01	20.09	19.78	19.89
6519	NYSE	NLY	Tue, Sep 5, 2023	20.28	20.30	20.03	20.09
6518	NYSE	NLY	Fri, Sep 1, 2023	20.37	20.55	20.33	20.36
6517	NYSE	NLY	Thu, Aug 31, 2023	20.30	20.46	20.24	20.27
6516	NYSE	NLY	Wed, Aug 30, 2023	20.49	20.49	20.17	20.26
6515	NYSE	NLY	Tue, Aug 29, 2023	20.28	20.48	20.11	20.48
6514	NYSE	NLY	Mon, Aug 28, 2023	19.84	20.29	19.80	20.26
6513	NYSE	NLY	Fri, Aug 25, 2023	19.77	19.88	19.51	19.71
6512	NYSE	NLY	Thu, Aug 24, 2023	19.49	19.77	19.46	19.66
6511	NYSE	NLY	Wed, Aug 23, 2023	19.00	19.55	18.97	19.55
6510	NYSE	NLY	Tue, Aug 22, 2023	19.25	19.27	18.93	18.93
6509	NYSE	NLY	Mon, Aug 21, 2023	19.08	19.14	18.86	19.09
6508	NYSE	NLY	Fri, Aug 18, 2023	19.00	19.18	18.88	19.10
6507	NYSE	NLY	Thu, Aug 17, 2023	19.18	19.34	19.00	19.08
6506	NYSE	NLY	Wed, Aug 16, 2023	19.25	19.34	19.17	19.17
6505	NYSE	NLY	Tue, Aug 15, 2023	19.27	19.36	19.11	19.30
6504	NYSE	NLY	Mon, Aug 14, 2023	19.80	19.80	19.28	19.41
6503	NYSE	NLY	Fri, Aug 11, 2023	19.95	20.00	19.77	19.87
6502	NYSE	NLY	Thu, Aug 10, 2023	20.05	20.13	19.85	20.00
6501	NYSE	NLY	Wed, Aug 9, 2023	20.01	20.09	19.81	19.97
6500	NYSE	NLY	Tue, Aug 8, 2023	19.79	20.07	19.64	20.03
6499	NYSE	NLY	Mon, Aug 7, 2023	19.88	20.00	19.77	19.96
6498	NYSE	NLY	Fri, Aug 4, 2023	19.50	19.96	19.49	19.83
6497	NYSE	NLY	Thu, Aug 3, 2023	19.73	19.73	19.30	19.44
6496	NYSE	NLY	Wed, Aug 2, 2023	19.89	19.96	19.67	19.86
6495	NYSE	NLY	Tue, Aug 1, 2023	19.95	20.30	19.94	20.02
6494	NYSE	NLY	Mon, Jul 31, 2023	20.40	20.55	20.00	20.09
6493	NYSE	NLY	Fri, Jul 28, 2023	20.29	20.41	19.97	20.35
6492	NYSE	NLY	Thu, Jul 27, 2023	20.86	21.05	20.02	20.07
6491	NYSE	NLY	Wed, Jul 26, 2023	20.62	20.86	20.60	20.80
6490	NYSE	NLY	Tue, Jul 25, 2023	20.34	20.75	20.30	20.58
6489	NYSE	NLY	Mon, Jul 24, 2023	20.10	20.46	20.08	20.34
6488	NYSE	NLY	Fri, Jul 21, 2023	20.25	20.31	19.99	20.09
6487	NYSE	NLY	Thu, Jul 20, 2023	20.50	20.57	20.14	20.19
6486	NYSE	NLY	Wed, Jul 19, 2023	20.50	20.65	20.48	20.53
6485	NYSE	NLY	Tue, Jul 18, 2023	20.16	20.49	20.14	20.37
6484	NYSE	NLY	Mon, Jul 17, 2023	20.02	20.12	19.79	20.11
6483	NYSE	NLY	Fri, Jul 14, 2023	20.15	20.17	19.97	20.00
6482	NYSE	NLY	Thu, Jul 13, 2023	19.92	20.20	19.87	20.16
6481	NYSE	NLY	Wed, Jul 12, 2023	20.00	20.03	19.74	19.86
6480	NYSE	NLY	Tue, Jul 11, 2023	19.62	19.79	19.56	19.66
6479	NYSE	NLY	Mon, Jul 10, 2023	19.21	19.56	19.15	19.54
6478	NYSE	NLY	Fri, Jul 7, 2023	18.72	19.38	18.71	19.23
6477	NYSE	NLY	Thu, Jul 6, 2023	19.03	19.07	18.39	18.78
6476	NYSE	NLY	Wed, Jul 5, 2023	19.63	19.63	19.31	19.32
6475	NYSE	NLY	Mon, Jul 3, 2023	19.87	19.97	19.69	19.76
6474	NYSE	NLY	Fri, Jun 30, 2023	20.13	20.16	19.88	20.01
6473	NYSE	NLY	Thu, Jun 29, 2023	19.99	20.07	19.77	20.01
6472	NYSE	NLY	Wed, Jun 28, 2023	20.58	20.71	20.45	20.03
6471	NYSE	NLY	Tue, Jun 27, 2023	20.37	20.60	20.30	20.60
6470	NYSE	NLY	Mon, Jun 26, 2023	20.15	20.61	20.08	20.32
6469	NYSE	NLY	Fri, Jun 23, 2023	20.36	20.41	20.08	20.12
6468	NYSE	NLY	Thu, Jun 22, 2023	20.56	20.58	20.36	20.44
6467	NYSE	NLY	Wed, Jun 21, 2023	20.47	20.72	20.33	20.60
6466	NYSE	NLY	Tue, Jun 20, 2023	20.58	20.65	20.43	20.53
6465	NYSE	NLY	Fri, Jun 16, 2023	20.93	21.04	20.59	20.59
6464	NYSE	NLY	Thu, Jun 15, 2023	20.55	21.00	20.55	20.89
6463	NYSE	NLY	Wed, Jun 14, 2023	20.82	20.87	20.40	20.65
6462	NYSE	NLY	Tue, Jun 13, 2023	20.62	20.83	20.58	20.73
6461	NYSE	NLY	Mon, Jun 12, 2023	20.09	20.55	20.07	20.54
6460	NYSE	NLY	Fri, Jun 9, 2023	19.92	20.08	19.86	20.00
6459	NYSE	NLY	Thu, Jun 8, 2023	19.89	20.01	19.78	19.92
6458	NYSE	NLY	Wed, Jun 7, 2023	20.00	20.27	19.80	19.80
6457	NYSE	NLY	Tue, Jun 6, 2023	19.52	20.00	19.52	19.91
6456	NYSE	NLY	Mon, Jun 5, 2023	19.61	19.70	19.37	19.61
6455	NYSE	NLY	Fri, Jun 2, 2023	19.62	19.81	19.49	19.61
6454	NYSE	NLY	Thu, Jun 1, 2023	18.91	19.44	18.91	19.43
6453	NYSE	NLY	Wed, May 31, 2023	18.86	19.04	18.66	18.88
6452	NYSE	NLY	Tue, May 30, 2023	18.51	18.98	18.48	18.91
6451	NYSE	NLY	Fri, May 26, 2023	17.82	18.49	17.70	18.44
6450	NYSE	NLY	Thu, May 25, 2023	18.15	18.17	17.51	17.79
6449	NYSE	NLY	Wed, May 24, 2023	18.68	18.68	18.12	18.21
6448	NYSE	NLY	Tue, May 23, 2023	19.11	19.30	18.73	18.73
6447	NYSE	NLY	Mon, May 22, 2023	19.25	19.31	18.99	19.10
6446	NYSE	NLY	Fri, May 19, 2023	19.20	19.27	18.98	19.16
6445	NYSE	NLY	Thu, May 18, 2023	18.93	19.15	18.81	19.11
6444	NYSE	NLY	Wed, May 17, 2023	18.75	19.10	18.62	18.98
6443	NYSE	NLY	Tue, May 16, 2023	18.70	18.82	18.58	18.65
6442	NYSE	NLY	Mon, May 15, 2023	18.77	18.92	18.69	18.83
6441	NYSE	NLY	Fri, May 12, 2023	18.95	18.98	18.67	18.74
6440	NYSE	NLY	Thu, May 11, 2023	18.74	18.93	18.64	18.92
6439	NYSE	NLY	Wed, May 10, 2023	19.02	19.06	18.66	18.83
6438	NYSE	NLY	Tue, May 9, 2023	18.84	19.01	18.72	18.73
6437	NYSE	NLY	Mon, May 8, 2023	19.13	19.14	18.82	19.01
6436	NYSE	NLY	Fri, May 5, 2023	18.86	19.20	18.79	19.07
6435	NYSE	NLY	Thu, May 4, 2023	18.85	18.92	18.50	18.58
6434	NYSE	NLY	Wed, May 3, 2023	18.95	19.53	18.92	18.97
6433	NYSE	NLY	Tue, May 2, 2023	19.61	19.64	18.56	18.88
6432	NYSE	NLY	Mon, May 1, 2023	19.91	19.97	19.25	19.32
6431	NYSE	NLY	Fri, Apr 28, 2023	19.80	20.12	19.75	19.98
6430	NYSE	NLY	Thu, Apr 27, 2023	19.34	19.81	19.30	19.73
6429	NYSE	NLY	Wed, Apr 26, 2023	19.15	19.43	19.03	19.06
6428	NYSE	NLY	Tue, Apr 25, 2023	19.38	19.50	18.98	18.98
6427	NYSE	NLY	Mon, Apr 24, 2023	19.30	19.46	18.92	19.46
6426	NYSE	NLY	Fri, Apr 21, 2023	19.30	19.35	19.02	19.35
6425	NYSE	NLY	Thu, Apr 20, 2023	19.04	19.32	18.96	19.25
6424	NYSE	NLY	Wed, Apr 19, 2023	19.02	19.31	18.97	19.21
6423	NYSE	NLY	Tue, Apr 18, 2023	19.32	19.47	19.11	19.19
6422	NYSE	NLY	Mon, Apr 17, 2023	19.14	19.59	19.06	19.44
6421	NYSE	NLY	Fri, Apr 14, 2023	19.40	19.45	18.99	19.20
6420	NYSE	NLY	Thu, Apr 13, 2023	19.19	19.41	19.00	19.35
6419	NYSE	NLY	Wed, Apr 12, 2023	19.37	19.48	19.15	19.18
6418	NYSE	NLY	Tue, Apr 11, 2023	18.88	19.30	18.82	19.15
6417	NYSE	NLY	Mon, Apr 10, 2023	19.15	19.19	18.38	18.83
6416	NYSE	NLY	Thu, Apr 6, 2023	19.40	19.43	19.10	19.18
6415	NYSE	NLY	Wed, Apr 5, 2023	18.89	19.42	18.76	19.31
6414	NYSE	NLY	Tue, Apr 4, 2023	19.05	19.05	18.64	18.99
6413	NYSE	NLY	Mon, Apr 3, 2023	18.95	19.14	18.64	18.85
6412	NYSE	NLY	Fri, Mar 31, 2023	18.85	19.15	18.73	19.11
6411	NYSE	NLY	Thu, Mar 30, 2023	18.81	18.83	18.56	18.81
6410	NYSE	NLY	Wed, Mar 29, 2023	19.17	19.31	19.01	18.64
6409	NYSE	NLY	Tue, Mar 28, 2023	19.08	19.22	18.79	18.92
6408	NYSE	NLY	Mon, Mar 27, 2023	19.14	19.32	18.85	19.13
6407	NYSE	NLY	Fri, Mar 24, 2023	18.22	18.93	18.08	18.93
6406	NYSE	NLY	Thu, Mar 23, 2023	18.36	19.21	18.25	18.35
6405	NYSE	NLY	Wed, Mar 22, 2023	18.55	18.77	18.25	18.25
6404	NYSE	NLY	Tue, Mar 21, 2023	18.67	18.79	18.52	18.59
6403	NYSE	NLY	Mon, Mar 20, 2023	18.48	18.69	18.34	18.35
6402	NYSE	NLY	Fri, Mar 17, 2023	18.87	18.89	18.34	18.40
6401	NYSE	NLY	Thu, Mar 16, 2023	18.41	19.01	18.30	18.87
6400	NYSE	NLY	Wed, Mar 15, 2023	18.61	18.95	18.30	18.68
6399	NYSE	NLY	Tue, Mar 14, 2023	18.83	19.55	18.69	18.92
6398	NYSE	NLY	Mon, Mar 13, 2023	18.19	18.77	17.55	18.49
6397	NYSE	NLY	Fri, Mar 10, 2023	19.20	19.28	18.29	18.40
6396	NYSE	NLY	Thu, Mar 9, 2023	20.39	20.52	19.25	19.25
6395	NYSE	NLY	Wed, Mar 8, 2023	20.26	20.43	20.05	20.37
6394	NYSE	NLY	Tue, Mar 7, 2023	20.37	20.52	20.09	20.11
6393	NYSE	NLY	Mon, Mar 6, 2023	20.46	20.68	20.34	20.34
6392	NYSE	NLY	Fri, Mar 3, 2023	20.12	20.42	20.01	20.33
6391	NYSE	NLY	Thu, Mar 2, 2023	20.00	20.05	19.68	20.00
6390	NYSE	NLY	Wed, Mar 1, 2023	20.55	20.63	19.98	20.14
6389	NYSE	NLY	Tue, Feb 28, 2023	20.71	20.74	20.57	20.68
6388	NYSE	NLY	Mon, Feb 27, 2023	20.97	21.07	20.63	20.71
6387	NYSE	NLY	Fri, Feb 24, 2023	20.91	21.04	20.68	20.82
6386	NYSE	NLY	Thu, Feb 23, 2023	21.37	21.46	20.94	21.09
6385	NYSE	NLY	Wed, Feb 22, 2023	20.80	21.24	20.80	21.24
6384	NYSE	NLY	Tue, Feb 21, 2023	21.24	21.32	20.77	20.88
6383	NYSE	NLY	Fri, Feb 17, 2023	21.68	21.73	21.38	21.59
6382	NYSE	NLY	Thu, Feb 16, 2023	21.45	21.88	21.35	21.71
6381	NYSE	NLY	Wed, Feb 15, 2023	21.53	21.75	21.41	21.69
6380	NYSE	NLY	Tue, Feb 14, 2023	21.85	21.94	21.42	21.71
6379	NYSE	NLY	Mon, Feb 13, 2023	21.54	21.95	21.51	21.93
6378	NYSE	NLY	Fri, Feb 10, 2023	21.62	21.97	21.45	21.66
6377	NYSE	NLY	Thu, Feb 9, 2023	23.47	23.62	21.76	21.77
6376	NYSE	NLY	Wed, Feb 8, 2023	23.30	23.39	23.04	23.11
6375	NYSE	NLY	Tue, Feb 7, 2023	22.83	23.38	22.72	23.33
6374	NYSE	NLY	Mon, Feb 6, 2023	23.50	23.58	22.82	22.99
6373	NYSE	NLY	Fri, Feb 3, 2023	23.97	23.97	23.56	23.75
6372	NYSE	NLY	Thu, Feb 2, 2023	24.23	24.43	24.00	24.12
6371	NYSE	NLY	Wed, Feb 1, 2023	23.40	24.15	23.32	24.00
6370	NYSE	NLY	Tue, Jan 31, 2023	23.25	23.48	23.16	23.47
6369	NYSE	NLY	Mon, Jan 30, 2023	23.12	23.27	22.81	22.90
6368	NYSE	NLY	Fri, Jan 27, 2023	22.82	23.42	22.73	23.34
6367	NYSE	NLY	Thu, Jan 26, 2023	22.39	22.79	22.37	22.79
6366	NYSE	NLY	Wed, Jan 25, 2023	22.24	22.35	22.14	22.26
6365	NYSE	NLY	Tue, Jan 24, 2023	22.00	27.18	22.00	22.41
6364	NYSE	NLY	Mon, Jan 23, 2023	22.69	22.77	22.53	22.61
6363	NYSE	NLY	Fri, Jan 20, 2023	22.43	22.75	22.33	22.74
6362	NYSE	NLY	Thu, Jan 19, 2023	22.38	22.56	22.25	22.46
6361	NYSE	NLY	Wed, Jan 18, 2023	22.67	22.82	22.48	22.57
6360	NYSE	NLY	Tue, Jan 17, 2023	22.63	22.82	22.45	22.50
6359	NYSE	NLY	Fri, Jan 13, 2023	22.61	22.80	22.50	22.70
6358	NYSE	NLY	Thu, Jan 12, 2023	22.74	22.92	22.57	22.73
6357	NYSE	NLY	Wed, Jan 11, 2023	22.40	22.71	22.36	22.54
6356	NYSE	NLY	Tue, Jan 10, 2023	22.03	22.28	21.93	22.23
6355	NYSE	NLY	Mon, Jan 9, 2023	22.10	22.36	22.02	22.04
6354	NYSE	NLY	Fri, Jan 6, 2023	21.83	22.25	21.71	22.14
6353	NYSE	NLY	Thu, Jan 5, 2023	21.51	21.76	21.35	21.65
6352	NYSE	NLY	Wed, Jan 4, 2023	21.70	21.82	21.49	21.69
6351	NYSE	NLY	Tue, Jan 3, 2023	21.23	21.72	21.15	21.44
6350	NYSE	NLY	Fri, Dec 30, 2022	21.17	21.29	20.88	21.08
6349	NYSE	NLY	Thu, Dec 29, 2022	21.12	21.46	21.00	21.38
6348	NYSE	NLY	Wed, Dec 28, 2022	22.48	22.62	21.77	20.97
6347	NYSE	NLY	Tue, Dec 27, 2022	22.49	22.56	22.11	22.49
6346	NYSE	NLY	Fri, Dec 23, 2022	22.41	22.49	22.20	22.49
6345	NYSE	NLY	Thu, Dec 22, 2022	22.21	22.34	21.73	22.33
6344	NYSE	NLY	Wed, Dec 21, 2022	22.11	22.44	22.06	22.28
6343	NYSE	NLY	Tue, Dec 20, 2022	21.17	21.79	20.81	21.73
6342	NYSE	NLY	Mon, Dec 19, 2022	21.41	21.85	21.26	21.38
6341	NYSE	NLY	Fri, Dec 16, 2022	21.55	21.68	21.31	21.39
6340	NYSE	NLY	Thu, Dec 15, 2022	21.70	22.08	21.46	21.86
6339	NYSE	NLY	Wed, Dec 14, 2022	22.00	22.21	21.75	21.98
6338	NYSE	NLY	Tue, Dec 13, 2022	22.35	22.81	21.94	22.06
6337	NYSE	NLY	Mon, Dec 12, 2022	21.68	21.84	21.37	21.83
6336	NYSE	NLY	Fri, Dec 9, 2022	21.50	21.94	21.33	21.67
6335	NYSE	NLY	Thu, Dec 8, 2022	21.32	21.63	21.30	21.53
6334	NYSE	NLY	Wed, Dec 7, 2022	20.81	21.34	20.73	21.31
6333	NYSE	NLY	Tue, Dec 6, 2022	21.27	21.43	20.65	20.98
6332	NYSE	NLY	Mon, Dec 5, 2022	21.73	21.82	21.24	21.26
6331	NYSE	NLY	Fri, Dec 2, 2022	21.79	21.86	21.33	21.79
6330	NYSE	NLY	Thu, Dec 1, 2022	21.75	22.19	21.75	21.88
6329	NYSE	NLY	Wed, Nov 30, 2022	21.10	21.80	20.95	21.67
6328	NYSE	NLY	Tue, Nov 29, 2022	21.20	21.26	21.02	21.21
6327	NYSE	NLY	Mon, Nov 28, 2022	21.46	21.55	21.00	21.05
6326	NYSE	NLY	Fri, Nov 25, 2022	21.19	21.65	21.18	21.65
6325	NYSE	NLY	Wed, Nov 23, 2022	20.75	21.27	20.62	21.15
6324	NYSE	NLY	Tue, Nov 22, 2022	20.52	20.84	20.44	20.79
6323	NYSE	NLY	Mon, Nov 21, 2022	19.91	20.60	19.79	20.51
6322	NYSE	NLY	Fri, Nov 18, 2022	20.12	20.30	19.63	19.91
6321	NYSE	NLY	Thu, Nov 17, 2022	20.18	20.24	19.65	19.91
6320	NYSE	NLY	Wed, Nov 16, 2022	20.80	20.90	20.24	20.46
6319	NYSE	NLY	Tue, Nov 15, 2022	21.23	21.50	20.60	21.01
6318	NYSE	NLY	Mon, Nov 14, 2022	21.50	21.76	20.92	20.93
6317	NYSE	NLY	Fri, Nov 11, 2022	21.05	21.72	20.76	21.54
6316	NYSE	NLY	Thu, Nov 10, 2022	19.69	21.11	19.69	21.07
6315	NYSE	NLY	Wed, Nov 9, 2022	19.00	19.38	18.78	19.12
6314	NYSE	NLY	Tue, Nov 8, 2022	18.77	19.17	18.53	19.04
6313	NYSE	NLY	Mon, Nov 7, 2022	18.35	18.68	18.07	18.62
6312	NYSE	NLY	Fri, Nov 4, 2022	17.85	18.62	17.74	18.22
6311	NYSE	NLY	Thu, Nov 3, 2022	17.92	17.92	17.44	17.61
6310	NYSE	NLY	Wed, Nov 2, 2022	18.37	18.89	18.15	18.17
6309	NYSE	NLY	Tue, Nov 1, 2022	18.80	19.05	18.33	18.42
6308	NYSE	NLY	Mon, Oct 31, 2022	18.47	18.90	18.32	18.55
6307	NYSE	NLY	Fri, Oct 28, 2022	18.00	18.50	17.79	18.45
6306	NYSE	NLY	Thu, Oct 27, 2022	18.59	18.97	18.05	18.11
6305	NYSE	NLY	Wed, Oct 26, 2022	17.84	18.27	17.64	17.84
6304	NYSE	NLY	Tue, Oct 25, 2022	16.61	17.77	16.33	17.68
6303	NYSE	NLY	Mon, Oct 24, 2022	16.90	16.91	16.41	16.69
6302	NYSE	NLY	Fri, Oct 21, 2022	16.65	16.91	16.39	16.82
6301	NYSE	NLY	Thu, Oct 20, 2022	17.03	17.19	16.64	16.71
6300	NYSE	NLY	Wed, Oct 19, 2022	16.99	17.28	16.71	17.03
6299	NYSE	NLY	Tue, Oct 18, 2022	17.30	17.56	16.93	17.16
6298	NYSE	NLY	Mon, Oct 17, 2022	17.03	17.18	16.79	16.96
6297	NYSE	NLY	Fri, Oct 14, 2022	17.08	17.41	16.63	16.64
6296	NYSE	NLY	Thu, Oct 13, 2022	16.60	17.11	16.20	17.00
6295	NYSE	NLY	Wed, Oct 12, 2022	16.88	17.08	16.38	16.96
6294	NYSE	NLY	Tue, Oct 11, 2022	15.34	17.02	15.30	16.88
6293	NYSE	NLY	Mon, Oct 10, 2022	16.25	16.48	15.11	15.12
6292	NYSE	NLY	Fri, Oct 7, 2022	16.51	16.75	16.18	16.27
6291	NYSE	NLY	Thu, Oct 6, 2022	17.24	17.52	16.58	16.69
6290	NYSE	NLY	Wed, Oct 5, 2022	18.26	18.28	17.01	17.34
6289	NYSE	NLY	Tue, Oct 4, 2022	17.80	18.71	17.72	18.68
6288	NYSE	NLY	Mon, Oct 3, 2022	17.35	17.68	16.52	17.38
6287	NYSE	NLY	Fri, Sep 30, 2022	17.63	17.86	17.16	17.16
6286	NYSE	NLY	Thu, Sep 29, 2022	18.38	18.46	17.18	17.51
6285	NYSE	NLY	Wed, Sep 28, 2022	19.60	19.94	19.03	18.54
6284	NYSE	NLY	Tue, Sep 27, 2022	21.03	21.11	18.85	19.40
6283	NYSE	NLY	Mon, Sep 26, 2022	22.52	22.78	20.30	20.60
6282	NYSE	NLY	Fri, Sep 23, 2022	23.20	23.24	22.36	22.60
6281	NYSE	NLY	Thu, Sep 22, 2022	24.16	24.16	23.40	23.48
6280	NYSE	NLY	Wed, Sep 21, 2022	24.40	24.56	24.04	24.04
6279	NYSE	NLY	Tue, Sep 20, 2022	24.52	24.64	24.12	24.32
6278	NYSE	NLY	Mon, Sep 19, 2022	24.00	24.68	23.96	24.68
6277	NYSE	NLY	Fri, Sep 16, 2022	24.48	24.70	24.04	24.16
6276	NYSE	NLY	Thu, Sep 15, 2022	25.60	25.92	24.48	24.56
6275	NYSE	NLY	Wed, Sep 14, 2022	25.76	25.88	25.44	25.64
6274	NYSE	NLY	Tue, Sep 13, 2022	26.16	26.28	25.60	25.76
6273	NYSE	NLY	Mon, Sep 12, 2022	26.68	26.92	26.48	26.56
6272	NYSE	NLY	Fri, Sep 9, 2022	26.48	26.80	26.40	26.60
6271	NYSE	NLY	Thu, Sep 8, 2022	26.20	26.68	26.08	26.64
6270	NYSE	NLY	Wed, Sep 7, 2022	26.04	26.60	25.80	26.36
6269	NYSE	NLY	Tue, Sep 6, 2022	26.92	27.04	25.84	26.12
6268	NYSE	NLY	Fri, Sep 2, 2022	25.64	26.04	25.45	25.52
6267	NYSE	NLY	Thu, Sep 1, 2022	25.68	25.80	25.04	25.52
6266	NYSE	NLY	Wed, Aug 31, 2022	25.80	26.16	25.64	25.80
6265	NYSE	NLY	Tue, Aug 30, 2022	26.20	26.40	25.68	25.76
6264	NYSE	NLY	Mon, Aug 29, 2022	26.12	26.40	26.04	26.16
6263	NYSE	NLY	Fri, Aug 26, 2022	26.80	26.91	26.24	26.24
6262	NYSE	NLY	Thu, Aug 25, 2022	26.64	26.96	26.60	26.80
6261	NYSE	NLY	Wed, Aug 24, 2022	26.24	26.56	26.16	26.52
6260	NYSE	NLY	Tue, Aug 23, 2022	25.96	26.40	25.96	26.20
6259	NYSE	NLY	Mon, Aug 22, 2022	26.44	26.48	25.96	25.96
6258	NYSE	NLY	Fri, Aug 19, 2022	26.84	26.86	26.48	26.76
6257	NYSE	NLY	Thu, Aug 18, 2022	26.88	27.12	26.84	26.92
6256	NYSE	NLY	Wed, Aug 17, 2022	27.00	27.12	26.68	26.96
6255	NYSE	NLY	Tue, Aug 16, 2022	27.20	27.32	27.06	27.16
6254	NYSE	NLY	Mon, Aug 15, 2022	27.28	27.32	26.92	27.16
6253	NYSE	NLY	Fri, Aug 12, 2022	27.04	27.36	27.00	27.28
6252	NYSE	NLY	Thu, Aug 11, 2022	27.00	27.16	26.86	27.00
6251	NYSE	NLY	Wed, Aug 10, 2022	26.68	27.00	26.60	26.76
6250	NYSE	NLY	Tue, Aug 9, 2022	26.48	26.56	26.28	26.56
6249	NYSE	NLY	Mon, Aug 8, 2022	26.40	26.76	26.32	26.48
6248	NYSE	NLY	Fri, Aug 5, 2022	26.36	26.48	26.04	26.20
6247	NYSE	NLY	Thu, Aug 4, 2022	26.64	26.64	26.40	26.48
6246	NYSE	NLY	Wed, Aug 3, 2022	26.56	26.68	26.52	26.56
6245	NYSE	NLY	Tue, Aug 2, 2022	26.48	26.60	26.36	26.44
6244	NYSE	NLY	Mon, Aug 1, 2022	27.52	27.80	27.24	27.60
6243	NYSE	NLY	Fri, Jul 29, 2022	27.56	27.96	27.36	27.52
6242	NYSE	NLY	Thu, Jul 28, 2022	26.28	27.24	25.92	27.16
6241	NYSE	NLY	Wed, Jul 27, 2022	25.72	26.24	25.72	26.20
6240	NYSE	NLY	Tue, Jul 26, 2022	25.60	25.88	25.52	25.64
6239	NYSE	NLY	Mon, Jul 25, 2022	25.76	25.92	25.64	25.92
6238	NYSE	NLY	Fri, Jul 22, 2022	25.88	26.08	25.52	25.76
6237	NYSE	NLY	Thu, Jul 21, 2022	25.36	25.88	25.28	25.88
6236	NYSE	NLY	Wed, Jul 20, 2022	25.34	25.72	25.28	25.60
6235	NYSE	NLY	Tue, Jul 19, 2022	24.80	25.44	24.76	25.40
6234	NYSE	NLY	Mon, Jul 18, 2022	24.72	24.84	24.04	24.68
6233	NYSE	NLY	Fri, Jul 15, 2022	24.38	24.80	23.96	24.68
6232	NYSE	NLY	Thu, Jul 14, 2022	24.40	24.44	24.04	24.16
6231	NYSE	NLY	Wed, Jul 13, 2022	24.08	24.80	23.96	24.68
6230	NYSE	NLY	Tue, Jul 12, 2022	24.24	24.60	24.08	24.32
6229	NYSE	NLY	Mon, Jul 11, 2022	24.40	24.44	24.20	24.24
6228	NYSE	NLY	Fri, Jul 8, 2022	24.56	24.68	24.32	24.48
6227	NYSE	NLY	Thu, Jul 7, 2022	24.40	24.84	24.32	24.56
6226	NYSE	NLY	Wed, Jul 6, 2022	24.68	24.92	24.12	24.28
6225	NYSE	NLY	Tue, Jul 5, 2022	24.00	24.84	23.88	24.80
6224	NYSE	NLY	Fri, Jul 1, 2022	23.56	24.56	23.52	24.32
6223	NYSE	NLY	Thu, Jun 30, 2022	23.20	23.92	23.12	23.64
6222	NYSE	NLY	Wed, Jun 29, 2022	23.80	23.92	23.40	23.60
6221	NYSE	NLY	Tue, Jun 28, 2022	25.12	25.32	24.68	23.88
6220	NYSE	NLY	Mon, Jun 27, 2022	25.32	25.52	24.84	25.08
6219	NYSE	NLY	Fri, Jun 24, 2022	24.60	25.32	24.52	25.32
6218	NYSE	NLY	Thu, Jun 23, 2022	24.12	24.44	23.96	24.44
6217	NYSE	NLY	Wed, Jun 22, 2022	23.56	24.12	23.44	24.04
6216	NYSE	NLY	Tue, Jun 21, 2022	23.68	24.04	23.48	23.80
6215	NYSE	NLY	Fri, Jun 17, 2022	22.04	22.92	21.80	22.84
6214	NYSE	NLY	Thu, Jun 16, 2022	22.72	22.72	21.84	21.92
6213	NYSE	NLY	Wed, Jun 15, 2022	23.52	23.75	22.56	23.20
6212	NYSE	NLY	Tue, Jun 14, 2022	24.20	24.28	23.56	23.68
6211	NYSE	NLY	Mon, Jun 13, 2022	25.72	25.74	24.08	24.08
6210	NYSE	NLY	Fri, Jun 10, 2022	26.44	26.52	25.80	26.12
6209	NYSE	NLY	Thu, Jun 9, 2022	26.64	27.04	26.48	26.60
6208	NYSE	NLY	Wed, Jun 8, 2022	26.64	26.70	26.16	26.36
6207	NYSE	NLY	Tue, Jun 7, 2022	26.44	26.76	26.36	26.76
6206	NYSE	NLY	Mon, Jun 6, 2022	26.64	26.72	26.40	26.44
6205	NYSE	NLY	Fri, Jun 3, 2022	26.52	26.72	26.28	26.48
6204	NYSE	NLY	Thu, Jun 2, 2022	26.40	26.60	26.14	26.60
6203	NYSE	NLY	Wed, Jun 1, 2022	26.52	26.60	25.92	26.40
6202	NYSE	NLY	Tue, May 31, 2022	26.44	26.56	26.20	26.44
6201	NYSE	NLY	Fri, May 27, 2022	26.12	26.60	26.00	26.56
6200	NYSE	NLY	Thu, May 26, 2022	25.68	26.20	25.68	26.00
6199	NYSE	NLY	Wed, May 25, 2022	25.64	25.84	25.30	25.52
6198	NYSE	NLY	Tue, May 24, 2022	25.76	25.80	25.24	25.80
6197	NYSE	NLY	Mon, May 23, 2022	25.28	25.84	25.24	25.76
6196	NYSE	NLY	Fri, May 20, 2022	25.44	25.44	24.72	25.28
6195	NYSE	NLY	Thu, May 19, 2022	25.28	25.62	25.08	25.08
6194	NYSE	NLY	Wed, May 18, 2022	25.72	25.88	25.44	25.44
6193	NYSE	NLY	Tue, May 17, 2022	25.80	26.08	25.72	25.80
6192	NYSE	NLY	Mon, May 16, 2022	27.00	27.12	26.56	26.76
6191	NYSE	NLY	Fri, May 13, 2022	26.32	26.96	26.18	26.92
6190	NYSE	NLY	Thu, May 12, 2022	26.00	26.28	25.56	26.16
6189	NYSE	NLY	Wed, May 11, 2022	26.44	26.80	26.08	26.12
6188	NYSE	NLY	Tue, May 10, 2022	26.64	27.00	26.00	26.48
6187	NYSE	NLY	Mon, May 9, 2022	26.72	26.88	26.18	26.36
6186	NYSE	NLY	Fri, May 6, 2022	26.72	27.16	26.48	27.08
6185	NYSE	NLY	Thu, May 5, 2022	26.84	27.08	26.40	26.72
6184	NYSE	NLY	Wed, May 4, 2022	26.56	27.04	26.32	27.04
6183	NYSE	NLY	Tue, May 3, 2022	26.12	26.66	25.96	26.56
6182	NYSE	NLY	Mon, May 2, 2022	25.68	26.08	25.44	26.04
6181	NYSE	NLY	Fri, Apr 29, 2022	26.48	26.64	25.68	25.68
6180	NYSE	NLY	Thu, Apr 28, 2022	25.64	26.64	25.28	26.48
6179	NYSE	NLY	Wed, Apr 27, 2022	25.36	25.72	25.28	25.32
6178	NYSE	NLY	Tue, Apr 26, 2022	26.08	26.32	25.28	25.32
6177	NYSE	NLY	Mon, Apr 25, 2022	26.00	26.20	25.28	26.12
6176	NYSE	NLY	Fri, Apr 22, 2022	26.64	26.64	26.04	26.08
6175	NYSE	NLY	Thu, Apr 21, 2022	26.96	27.20	26.60	26.68
6174	NYSE	NLY	Wed, Apr 20, 2022	26.20	27.00	26.20	26.84
6173	NYSE	NLY	Tue, Apr 19, 2022	27.08	27.08	26.12	26.20
6172	NYSE	NLY	Mon, Apr 18, 2022	27.00	27.16	26.76	26.92
6171	NYSE	NLY	Thu, Apr 14, 2022	27.20	27.44	26.90	27.08
6170	NYSE	NLY	Wed, Apr 13, 2022	27.04	27.20	26.92	27.16
6169	NYSE	NLY	Tue, Apr 12, 2022	26.88	27.40	26.88	27.04
6168	NYSE	NLY	Mon, Apr 11, 2022	26.88	27.36	26.81	26.84
6167	NYSE	NLY	Fri, Apr 8, 2022	26.80	27.20	26.56	27.00
6166	NYSE	NLY	Thu, Apr 7, 2022	26.80	27.04	26.40	26.76
6165	NYSE	NLY	Wed, Apr 6, 2022	27.20	27.28	26.68	26.84
6164	NYSE	NLY	Tue, Apr 5, 2022	28.08	28.32	27.40	27.40
6163	NYSE	NLY	Mon, Apr 4, 2022	28.12	28.20	27.64	28.12
6162	NYSE	NLY	Fri, Apr 1, 2022	28.16	28.28	27.80	28.24
6161	NYSE	NLY	Thu, Mar 31, 2022	28.32	28.40	28.00	28.16
6160	NYSE	NLY	Wed, Mar 30, 2022	28.76	28.76	28.28	28.36
6159	NYSE	NLY	Tue, Mar 29, 2022	29.48	29.88	29.46	28.84
6158	NYSE	NLY	Mon, Mar 28, 2022	29.16	29.32	28.80	29.28
6157	NYSE	NLY	Fri, Mar 25, 2022	28.88	29.12	28.84	29.08
6156	NYSE	NLY	Thu, Mar 24, 2022	28.76	28.88	28.64	28.84
6155	NYSE	NLY	Wed, Mar 23, 2022	28.88	29.00	28.68	28.72
6154	NYSE	NLY	Tue, Mar 22, 2022	28.56	28.92	28.48	28.88
6153	NYSE	NLY	Mon, Mar 21, 2022	28.96	29.06	28.40	28.48
6152	NYSE	NLY	Fri, Mar 18, 2022	28.28	28.92	28.16	28.92
6151	NYSE	NLY	Thu, Mar 17, 2022	28.00	28.60	27.92	28.36
6150	NYSE	NLY	Wed, Mar 16, 2022	28.44	28.64	27.72	28.32
6149	NYSE	NLY	Tue, Mar 15, 2022	28.08	28.44	28.04	28.36
6148	NYSE	NLY	Mon, Mar 14, 2022	28.36	28.56	27.76	28.08
6147	NYSE	NLY	Fri, Mar 11, 2022	28.72	28.76	28.00	28.36
6146	NYSE	NLY	Thu, Mar 10, 2022	28.40	28.64	28.16	28.64
6145	NYSE	NLY	Wed, Mar 9, 2022	28.76	29.08	28.52	28.56
6144	NYSE	NLY	Tue, Mar 8, 2022	27.84	28.88	27.84	28.40
6143	NYSE	NLY	Mon, Mar 7, 2022	28.08	28.36	27.92	27.92
6142	NYSE	NLY	Fri, Mar 4, 2022	28.00	28.28	27.84	28.24
6141	NYSE	NLY	Thu, Mar 3, 2022	28.44	28.60	28.10	28.36
6140	NYSE	NLY	Wed, Mar 2, 2022	27.96	28.52	27.64	28.48
6139	NYSE	NLY	Tue, Mar 1, 2022	27.76	27.96	27.12	27.88
6138	NYSE	NLY	Mon, Feb 28, 2022	27.72	27.96	27.36	27.84
6137	NYSE	NLY	Fri, Feb 25, 2022	27.84	28.20	27.72	28.08
6136	NYSE	NLY	Thu, Feb 24, 2022	26.00	27.96	25.80	27.80
6135	NYSE	NLY	Wed, Feb 23, 2022	27.76	27.84	27.12	27.16
6134	NYSE	NLY	Tue, Feb 22, 2022	28.24	28.34	27.44	27.76
6133	NYSE	NLY	Fri, Feb 18, 2022	28.32	28.60	28.20	28.44
6132	NYSE	NLY	Thu, Feb 17, 2022	29.00	29.04	28.32	28.32
6131	NYSE	NLY	Wed, Feb 16, 2022	29.00	29.28	28.98	29.12
6130	NYSE	NLY	Tue, Feb 15, 2022	28.92	29.26	28.88	29.04
6129	NYSE	NLY	Mon, Feb 14, 2022	29.24	29.32	28.64	28.76
6128	NYSE	NLY	Fri, Feb 11, 2022	30.04	30.12	29.24	29.48
6127	NYSE	NLY	Thu, Feb 10, 2022	30.28	31.12	30.00	30.04
6126	NYSE	NLY	Wed, Feb 9, 2022	30.46	30.56	30.20	30.40
6125	NYSE	NLY	Tue, Feb 8, 2022	30.36	30.52	30.08	30.32
6124	NYSE	NLY	Mon, Feb 7, 2022	30.36	30.76	30.32	30.52
6123	NYSE	NLY	Fri, Feb 4, 2022	30.40	30.48	29.84	30.28
6122	NYSE	NLY	Thu, Feb 3, 2022	30.80	30.92	30.38	30.48
6121	NYSE	NLY	Wed, Feb 2, 2022	31.48	31.56	30.76	31.04
6120	NYSE	NLY	Tue, Feb 1, 2022	31.52	31.76	30.84	31.56
6119	NYSE	NLY	Mon, Jan 31, 2022	31.24	31.60	31.08	31.60
6118	NYSE	NLY	Fri, Jan 28, 2022	30.80	31.16	30.36	31.12
6117	NYSE	NLY	Thu, Jan 27, 2022	31.20	31.38	30.64	30.84
6116	NYSE	NLY	Wed, Jan 26, 2022	31.32	31.68	30.60	30.88
6115	NYSE	NLY	Tue, Jan 25, 2022	30.00	31.08	29.72	30.92
6114	NYSE	NLY	Mon, Jan 24, 2022	30.00	30.44	29.16	30.36
6113	NYSE	NLY	Fri, Jan 21, 2022	30.68	30.84	30.20	30.36
6112	NYSE	NLY	Thu, Jan 20, 2022	31.20	31.44	30.80	30.84
6111	NYSE	NLY	Wed, Jan 19, 2022	31.48	31.60	31.12	31.16
6110	NYSE	NLY	Tue, Jan 18, 2022	31.64	31.76	31.32	31.36
6109	NYSE	NLY	Fri, Jan 14, 2022	31.96	32.00	31.44	31.76
6108	NYSE	NLY	Thu, Jan 13, 2022	32.28	32.40	31.88	31.96
6107	NYSE	NLY	Wed, Jan 12, 2022	32.32	32.36	31.96	32.32
6106	NYSE	NLY	Tue, Jan 11, 2022	31.92	32.36	31.76	32.32
6105	NYSE	NLY	Mon, Jan 10, 2022	32.04	32.16	31.60	31.88
6104	NYSE	NLY	Fri, Jan 7, 2022	32.00	32.12	31.84	32.04
6103	NYSE	NLY	Thu, Jan 6, 2022	31.92	32.16	31.64	31.88
6102	NYSE	NLY	Wed, Jan 5, 2022	32.44	32.56	31.72	31.76
6101	NYSE	NLY	Tue, Jan 4, 2022	32.24	32.72	32.20	32.44
6100	NYSE	NLY	Mon, Jan 3, 2022	31.46	32.20	31.40	32.16
6099	NYSE	NLY	Fri, Dec 31, 2021	31.76	31.88	31.24	31.28
6098	NYSE	NLY	Thu, Dec 30, 2021	32.00	32.28	31.76	31.80
6097	NYSE	NLY	Wed, Dec 29, 2021	33.04	33.08	32.80	31.96
6096	NYSE	NLY	Tue, Dec 28, 2021	33.00	33.32	32.96	32.96
6095	NYSE	NLY	Mon, Dec 27, 2021	32.88	32.96	32.48	32.92
6094	NYSE	NLY	Thu, Dec 23, 2021	32.76	32.88	32.57	32.76
6093	NYSE	NLY	Wed, Dec 22, 2021	32.28	32.64	32.16	32.56
6092	NYSE	NLY	Tue, Dec 21, 2021	31.76	32.40	31.72	32.24
6091	NYSE	NLY	Mon, Dec 20, 2021	31.62	31.64	30.68	31.16
6090	NYSE	NLY	Fri, Dec 17, 2021	32.16	32.20	31.64	31.72
6089	NYSE	NLY	Thu, Dec 16, 2021	32.76	32.84	32.16	32.24
6088	NYSE	NLY	Wed, Dec 15, 2021	32.46	32.56	32.08	32.40
6087	NYSE	NLY	Tue, Dec 14, 2021	32.96	33.20	32.28	32.32
6086	NYSE	NLY	Mon, Dec 13, 2021	33.40	33.44	32.64	32.92
6085	NYSE	NLY	Fri, Dec 10, 2021	34.04	34.08	33.28	33.52
6084	NYSE	NLY	Thu, Dec 9, 2021	34.00	34.00	33.65	33.88
6083	NYSE	NLY	Wed, Dec 8, 2021	33.92	34.16	33.76	34.00
6082	NYSE	NLY	Tue, Dec 7, 2021	33.56	34.00	33.48	33.84
6081	NYSE	NLY	Mon, Dec 6, 2021	32.90	33.68	32.76	33.40
6080	NYSE	NLY	Fri, Dec 3, 2021	32.80	32.88	32.48	32.68
6079	NYSE	NLY	Thu, Dec 2, 2021	32.08	32.92	31.98	32.84
6078	NYSE	NLY	Wed, Dec 1, 2021	32.80	33.04	31.90	31.92
6077	NYSE	NLY	Tue, Nov 30, 2021	33.24	33.35	32.40	32.40
6076	NYSE	NLY	Mon, Nov 29, 2021	33.64	33.76	33.16	33.40
6075	NYSE	NLY	Fri, Nov 26, 2021	33.60	33.68	33.12	33.40
6074	NYSE	NLY	Wed, Nov 24, 2021	33.72	33.92	33.66	33.84
6073	NYSE	NLY	Tue, Nov 23, 2021	33.56	33.80	33.46	33.72
6072	NYSE	NLY	Mon, Nov 22, 2021	33.60	33.72	33.32	33.52
6071	NYSE	NLY	Fri, Nov 19, 2021	33.68	33.88	33.44	33.56
6070	NYSE	NLY	Thu, Nov 18, 2021	33.76	33.84	33.48	33.76
6069	NYSE	NLY	Wed, Nov 17, 2021	34.08	34.14	33.68	33.68
6068	NYSE	NLY	Tue, Nov 16, 2021	34.22	34.24	34.04	34.12
6067	NYSE	NLY	Mon, Nov 15, 2021	34.32	34.44	34.16	34.16
6066	NYSE	NLY	Fri, Nov 12, 2021	34.36	34.44	34.24	34.32
6065	NYSE	NLY	Thu, Nov 11, 2021	34.28	34.40	34.20	34.36
6064	NYSE	NLY	Wed, Nov 10, 2021	34.48	34.64	34.28	34.32
6063	NYSE	NLY	Tue, Nov 9, 2021	34.44	34.67	34.40	34.48
6062	NYSE	NLY	Mon, Nov 8, 2021	34.96	34.96	34.40	34.60
6061	NYSE	NLY	Fri, Nov 5, 2021	34.12	34.84	34.12	34.80
6060	NYSE	NLY	Thu, Nov 4, 2021	34.04	34.32	33.92	34.08
6059	NYSE	NLY	Wed, Nov 3, 2021	34.00	34.32	33.88	34.00
6058	NYSE	NLY	Tue, Nov 2, 2021	34.40	34.42	33.96	34.00
6057	NYSE	NLY	Mon, Nov 1, 2021	34.00	34.56	33.96	34.48
6056	NYSE	NLY	Fri, Oct 29, 2021	34.30	34.40	33.72	33.84
6055	NYSE	NLY	Thu, Oct 28, 2021	34.56	34.64	33.72	34.28
6054	NYSE	NLY	Wed, Oct 27, 2021	34.96	35.04	34.40	34.40
6053	NYSE	NLY	Tue, Oct 26, 2021	34.88	35.00	34.72	34.76
6052	NYSE	NLY	Mon, Oct 25, 2021	34.80	35.00	34.76	34.88
6051	NYSE	NLY	Fri, Oct 22, 2021	34.84	34.96	34.60	34.76
6050	NYSE	NLY	Thu, Oct 21, 2021	34.92	35.08	34.68	34.84
6049	NYSE	NLY	Wed, Oct 20, 2021	34.56	35.16	34.56	34.92
6048	NYSE	NLY	Tue, Oct 19, 2021	34.40	34.72	34.30	34.64
6047	NYSE	NLY	Mon, Oct 18, 2021	34.44	34.44	34.12	34.32
6046	NYSE	NLY	Fri, Oct 15, 2021	34.36	34.64	34.28	34.32
6045	NYSE	NLY	Thu, Oct 14, 2021	34.20	34.40	34.16	34.28
6044	NYSE	NLY	Wed, Oct 13, 2021	34.08	34.12	33.80	34.12
6043	NYSE	NLY	Tue, Oct 12, 2021	33.88	34.24	33.84	34.04
6042	NYSE	NLY	Mon, Oct 11, 2021	34.08	34.16	33.88	33.88
6041	NYSE	NLY	Fri, Oct 8, 2021	33.88	34.16	33.84	34.00
6040	NYSE	NLY	Thu, Oct 7, 2021	33.96	34.20	33.88	33.88
6039	NYSE	NLY	Wed, Oct 6, 2021	33.84	33.92	33.40	33.88
6038	NYSE	NLY	Tue, Oct 5, 2021	34.00	34.40	33.80	34.24
6037	NYSE	NLY	Mon, Oct 4, 2021	33.88	34.48	33.84	34.00
6036	NYSE	NLY	Fri, Oct 1, 2021	33.68	34.04	33.52	33.84
6035	NYSE	NLY	Thu, Sep 30, 2021	33.96	34.08	33.64	33.68
6034	NYSE	NLY	Wed, Sep 29, 2021	34.52	34.52	33.92	33.92
6033	NYSE	NLY	Tue, Sep 28, 2021	35.60	35.64	35.20	34.36
6032	NYSE	NLY	Mon, Sep 27, 2021	35.60	35.76	35.52	35.60
6031	NYSE	NLY	Fri, Sep 24, 2021	35.52	35.68	35.40	35.40
6030	NYSE	NLY	Thu, Sep 23, 2021	35.64	35.76	35.44	35.44
6029	NYSE	NLY	Wed, Sep 22, 2021	34.96	35.56	34.81	35.44
6028	NYSE	NLY	Tue, Sep 21, 2021	34.64	35.04	34.56	34.68
6027	NYSE	NLY	Mon, Sep 20, 2021	34.24	34.58	33.96	34.48
6026	NYSE	NLY	Fri, Sep 17, 2021	34.68	34.76	34.50	34.64
6025	NYSE	NLY	Thu, Sep 16, 2021	34.72	34.88	34.64	34.68
6024	NYSE	NLY	Wed, Sep 15, 2021	34.56	34.76	34.40	34.64
6023	NYSE	NLY	Tue, Sep 14, 2021	34.48	34.71	34.32	34.56
6022	NYSE	NLY	Mon, Sep 13, 2021	34.28	34.68	34.10	34.40
6021	NYSE	NLY	Fri, Sep 10, 2021	34.32	34.34	34.00	34.08
6020	NYSE	NLY	Thu, Sep 9, 2021	34.00	34.46	33.92	34.20
6019	NYSE	NLY	Wed, Sep 8, 2021	34.24	34.52	34.00	34.08
6018	NYSE	NLY	Tue, Sep 7, 2021	34.64	34.80	34.20	34.20
6017	NYSE	NLY	Fri, Sep 3, 2021	34.80	34.86	34.44	34.56
6016	NYSE	NLY	Thu, Sep 2, 2021	34.90	35.00	34.72	34.76
6015	NYSE	NLY	Wed, Sep 1, 2021	34.92	35.00	34.64	34.92
6014	NYSE	NLY	Tue, Aug 31, 2021	34.76	35.12	34.68	34.76
6013	NYSE	NLY	Mon, Aug 30, 2021	34.98	35.04	34.64	34.76
6012	NYSE	NLY	Fri, Aug 27, 2021	34.60	35.12	34.60	34.96
6011	NYSE	NLY	Thu, Aug 26, 2021	34.96	35.00	34.52	34.60
6010	NYSE	NLY	Wed, Aug 25, 2021	34.80	35.04	34.57	34.88
6009	NYSE	NLY	Tue, Aug 24, 2021	34.48	34.80	34.46	34.80
6008	NYSE	NLY	Mon, Aug 23, 2021	34.16	34.48	34.16	34.40
6007	NYSE	NLY	Fri, Aug 20, 2021	33.64	34.16	33.40	34.12
6006	NYSE	NLY	Thu, Aug 19, 2021	34.00	34.12	33.48	33.68
6005	NYSE	NLY	Wed, Aug 18, 2021	34.32	34.52	34.16	34.20
6004	NYSE	NLY	Tue, Aug 17, 2021	34.24	34.60	34.12	34.40
6003	NYSE	NLY	Mon, Aug 16, 2021	34.44	34.64	34.16	34.40
6002	NYSE	NLY	Fri, Aug 13, 2021	34.44	34.76	34.36	34.52
6001	NYSE	NLY	Thu, Aug 12, 2021	34.36	34.59	34.16	34.40
6000	NYSE	NLY	Wed, Aug 11, 2021	34.10	34.44	33.92	34.36
5999	NYSE	NLY	Tue, Aug 10, 2021	33.76	34.12	33.52	34.04
5998	NYSE	NLY	Mon, Aug 9, 2021	33.64	33.92	33.40	33.76
5997	NYSE	NLY	Fri, Aug 6, 2021	33.72	34.03	33.60	33.80
5996	NYSE	NLY	Thu, Aug 5, 2021	33.16	33.70	33.16	33.60
5995	NYSE	NLY	Wed, Aug 4, 2021	33.52	33.72	33.08	33.12
5994	NYSE	NLY	Tue, Aug 3, 2021	33.64	33.72	33.08	33.68
5993	NYSE	NLY	Mon, Aug 2, 2021	34.24	34.40	33.64	33.68
5992	NYSE	NLY	Fri, Jul 30, 2021	34.48	34.80	33.88	33.96
5991	NYSE	NLY	Thu, Jul 29, 2021	33.84	34.56	33.60	34.48
5990	NYSE	NLY	Wed, Jul 28, 2021	33.92	34.22	33.56	33.68
5989	NYSE	NLY	Tue, Jul 27, 2021	33.64	33.96	33.24	33.88
5988	NYSE	NLY	Mon, Jul 26, 2021	33.60	34.08	33.56	33.88
5987	NYSE	NLY	Fri, Jul 23, 2021	33.94	34.00	33.48	33.56
5986	NYSE	NLY	Thu, Jul 22, 2021	34.40	34.44	33.60	33.76
5985	NYSE	NLY	Wed, Jul 21, 2021	34.40	34.76	34.28	34.40
5984	NYSE	NLY	Tue, Jul 20, 2021	33.20	34.28	33.08	34.20
5983	NYSE	NLY	Mon, Jul 19, 2021	33.40	33.50	32.68	33.12
5982	NYSE	NLY	Fri, Jul 16, 2021	34.00	34.16	33.60	33.88
5981	NYSE	NLY	Thu, Jul 15, 2021	33.64	34.16	33.28	33.88
5980	NYSE	NLY	Wed, Jul 14, 2021	34.24	34.64	33.60	33.68
5979	NYSE	NLY	Tue, Jul 13, 2021	35.60	35.60	34.12	34.16
5978	NYSE	NLY	Mon, Jul 12, 2021	35.52	35.88	35.32	35.72
5977	NYSE	NLY	Fri, Jul 9, 2021	35.00	35.68	35.00	35.64
5976	NYSE	NLY	Thu, Jul 8, 2021	34.92	35.24	34.30	34.80
5975	NYSE	NLY	Wed, Jul 7, 2021	35.36	35.40	35.04	35.32
5974	NYSE	NLY	Tue, Jul 6, 2021	35.76	35.76	35.24	35.36
5973	NYSE	NLY	Fri, Jul 2, 2021	35.76	35.80	35.44	35.48
5972	NYSE	NLY	Thu, Jul 1, 2021	35.64	35.96	35.40	35.68
5971	NYSE	NLY	Wed, Jun 30, 2021	35.52	35.64	35.32	35.52
5970	NYSE	NLY	Tue, Jun 29, 2021	36.00	36.08	35.48	35.52
5969	NYSE	NLY	Mon, Jun 28, 2021	37.00	37.04	36.52	35.88
5968	NYSE	NLY	Fri, Jun 25, 2021	36.92	37.10	36.80	36.88
5967	NYSE	NLY	Thu, Jun 24, 2021	36.88	36.92	36.64	36.80
5966	NYSE	NLY	Wed, Jun 23, 2021	36.80	36.92	36.60	36.72
5965	NYSE	NLY	Tue, Jun 22, 2021	36.76	36.84	36.48	36.68
5964	NYSE	NLY	Mon, Jun 21, 2021	36.72	36.84	36.32	36.72
5963	NYSE	NLY	Fri, Jun 18, 2021	36.32	36.40	35.68	36.28
5962	NYSE	NLY	Thu, Jun 17, 2021	37.32	37.40	35.92	36.24
5961	NYSE	NLY	Wed, Jun 16, 2021	37.12	37.52	36.96	37.28
5960	NYSE	NLY	Tue, Jun 15, 2021	37.32	37.40	36.80	36.92
5959	NYSE	NLY	Mon, Jun 14, 2021	37.68	37.76	37.08	37.20
5958	NYSE	NLY	Fri, Jun 11, 2021	37.92	38.04	37.04	37.56
5957	NYSE	NLY	Thu, Jun 10, 2021	38.40	38.52	38.04	38.04
5956	NYSE	NLY	Wed, Jun 9, 2021	38.00	38.56	37.92	38.16
5955	NYSE	NLY	Tue, Jun 8, 2021	37.72	38.00	37.56	38.00
5954	NYSE	NLY	Mon, Jun 7, 2021	37.80	37.88	37.60	37.76
5953	NYSE	NLY	Fri, Jun 4, 2021	37.76	37.88	37.48	37.80
5952	NYSE	NLY	Thu, Jun 3, 2021	37.72	37.72	37.44	37.68
5951	NYSE	NLY	Wed, Jun 2, 2021	37.80	37.88	37.52	37.64
5950	NYSE	NLY	Tue, Jun 1, 2021	37.32	37.72	37.20	37.68
5949	NYSE	NLY	Fri, May 28, 2021	36.96	37.12	36.80	37.08
5948	NYSE	NLY	Thu, May 27, 2021	36.88	36.92	36.64	36.88
5947	NYSE	NLY	Wed, May 26, 2021	37.08	37.16	36.68	36.76
5946	NYSE	NLY	Tue, May 25, 2021	37.16	37.40	36.84	36.92
5945	NYSE	NLY	Mon, May 24, 2021	37.04	37.16	36.80	37.04
5944	NYSE	NLY	Fri, May 21, 2021	37.00	37.20	36.88	36.96
5943	NYSE	NLY	Thu, May 20, 2021	37.12	37.20	36.88	36.92
5942	NYSE	NLY	Wed, May 19, 2021	36.64	37.16	36.52	37.16
5941	NYSE	NLY	Tue, May 18, 2021	36.80	37.28	36.64	36.96
5940	NYSE	NLY	Mon, May 17, 2021	36.56	36.76	36.20	36.68
5939	NYSE	NLY	Fri, May 14, 2021	36.08	36.56	36.08	36.52
5938	NYSE	NLY	Thu, May 13, 2021	35.20	36.16	35.08	35.96
5937	NYSE	NLY	Wed, May 12, 2021	36.32	36.38	35.04	35.12
5936	NYSE	NLY	Tue, May 11, 2021	36.32	36.52	36.00	36.32
5935	NYSE	NLY	Mon, May 10, 2021	36.80	37.12	36.52	36.52
5934	NYSE	NLY	Fri, May 7, 2021	36.44	36.80	36.36	36.72
5933	NYSE	NLY	Thu, May 6, 2021	36.56	36.60	36.08	36.60
5932	NYSE	NLY	Wed, May 5, 2021	36.16	36.60	35.84	36.44
5931	NYSE	NLY	Tue, May 4, 2021	36.56	36.56	35.88	36.16
5930	NYSE	NLY	Mon, May 3, 2021	36.60	36.90	36.44	36.44
5929	NYSE	NLY	Fri, Apr 30, 2021	36.20	36.56	36.12	36.32
5928	NYSE	NLY	Thu, Apr 29, 2021	35.76	36.00	35.60	36.00
5927	NYSE	NLY	Wed, Apr 28, 2021	35.80	36.16	35.60	35.76
5926	NYSE	NLY	Tue, Apr 27, 2021	35.40	35.84	35.26	35.64
5925	NYSE	NLY	Mon, Apr 26, 2021	35.60	35.60	35.16	35.16
5924	NYSE	NLY	Fri, Apr 23, 2021	35.12	35.60	34.84	35.60
5923	NYSE	NLY	Thu, Apr 22, 2021	35.20	35.40	34.96	35.04
5922	NYSE	NLY	Wed, Apr 21, 2021	34.88	35.28	34.52	35.20
5921	NYSE	NLY	Tue, Apr 20, 2021	35.24	35.28	34.72	35.04
5920	NYSE	NLY	Mon, Apr 19, 2021	35.48	35.52	35.16	35.20
5919	NYSE	NLY	Fri, Apr 16, 2021	35.40	35.60	35.38	35.44
5918	NYSE	NLY	Thu, Apr 15, 2021	35.40	35.46	35.12	35.28
5917	NYSE	NLY	Wed, Apr 14, 2021	35.00	35.40	34.96	35.36
5916	NYSE	NLY	Tue, Apr 13, 2021	34.92	35.08	34.64	35.04
5915	NYSE	NLY	Mon, Apr 12, 2021	34.68	34.96	34.64	34.96
5914	NYSE	NLY	Fri, Apr 9, 2021	34.92	34.96	34.56	34.64
5913	NYSE	NLY	Thu, Apr 8, 2021	34.72	34.92	34.52	34.92
5912	NYSE	NLY	Wed, Apr 7, 2021	34.88	34.92	34.48	34.76
5911	NYSE	NLY	Tue, Apr 6, 2021	34.68	34.88	34.64	34.84
5910	NYSE	NLY	Mon, Apr 5, 2021	34.96	35.00	34.52	34.76
5909	NYSE	NLY	Thu, Apr 1, 2021	34.44	34.88	34.28	34.88
5908	NYSE	NLY	Wed, Mar 31, 2021	34.68	34.86	34.40	34.40
5907	NYSE	NLY	Tue, Mar 30, 2021	34.40	34.96	34.16	34.88
5906	NYSE	NLY	Mon, Mar 29, 2021	35.72	36.00	35.16	34.28
5905	NYSE	NLY	Fri, Mar 26, 2021	35.56	35.88	35.32	35.88
5904	NYSE	NLY	Thu, Mar 25, 2021	35.20	35.60	34.40	35.44
5903	NYSE	NLY	Wed, Mar 24, 2021	35.40	36.08	34.92	34.96
5902	NYSE	NLY	Tue, Mar 23, 2021	35.64	35.82	35.08	35.24
5901	NYSE	NLY	Mon, Mar 22, 2021	35.80	35.92	35.40	35.68
5900	NYSE	NLY	Fri, Mar 19, 2021	35.40	36.00	35.02	35.64
5899	NYSE	NLY	Thu, Mar 18, 2021	35.40	35.80	35.04	35.16
5898	NYSE	NLY	Wed, Mar 17, 2021	34.80	35.52	34.64	35.44
5897	NYSE	NLY	Tue, Mar 16, 2021	35.04	35.12	34.56	34.84
5896	NYSE	NLY	Mon, Mar 15, 2021	35.12	35.48	34.72	35.08
5895	NYSE	NLY	Fri, Mar 12, 2021	34.44	35.12	34.38	34.96
5894	NYSE	NLY	Thu, Mar 11, 2021	34.60	34.60	34.28	34.44
5893	NYSE	NLY	Wed, Mar 10, 2021	34.20	34.60	34.08	34.56
5892	NYSE	NLY	Tue, Mar 9, 2021	34.40	34.44	33.92	34.04
5891	NYSE	NLY	Mon, Mar 8, 2021	33.44	34.51	33.40	34.40
5890	NYSE	NLY	Fri, Mar 5, 2021	33.32	33.60	32.20	33.28
5889	NYSE	NLY	Thu, Mar 4, 2021	33.68	33.88	32.72	33.16
5888	NYSE	NLY	Wed, Mar 3, 2021	33.76	34.04	33.56	33.60
5887	NYSE	NLY	Tue, Mar 2, 2021	33.36	34.00	33.28	33.68
5886	NYSE	NLY	Mon, Mar 1, 2021	33.52	34.04	33.36	33.36
5885	NYSE	NLY	Fri, Feb 26, 2021	33.36	33.76	32.92	33.24
5884	NYSE	NLY	Thu, Feb 25, 2021	34.16	34.60	33.04	33.24
5883	NYSE	NLY	Wed, Feb 24, 2021	33.48	34.12	33.40	34.12
5882	NYSE	NLY	Tue, Feb 23, 2021	33.28	33.52	32.60	33.36
5881	NYSE	NLY	Mon, Feb 22, 2021	33.32	33.88	33.16	33.44
5880	NYSE	NLY	Fri, Feb 19, 2021	33.00	33.76	33.00	33.36
5879	NYSE	NLY	Thu, Feb 18, 2021	33.28	33.40	32.68	32.80
5878	NYSE	NLY	Wed, Feb 17, 2021	34.12	34.16	33.20	33.44
5877	NYSE	NLY	Tue, Feb 16, 2021	34.16	34.20	33.80	34.20
5876	NYSE	NLY	Fri, Feb 12, 2021	33.80	34.12	33.64	33.92
5875	NYSE	NLY	Thu, Feb 11, 2021	34.60	34.86	33.62	33.84
5874	NYSE	NLY	Wed, Feb 10, 2021	34.36	34.80	34.28	34.64
5873	NYSE	NLY	Tue, Feb 9, 2021	34.48	34.52	33.88	34.24
5872	NYSE	NLY	Mon, Feb 8, 2021	34.40	34.79	34.38	34.52
5871	NYSE	NLY	Fri, Feb 5, 2021	33.88	34.36	33.78	34.28
5870	NYSE	NLY	Thu, Feb 4, 2021	33.48	33.88	33.44	33.72
5869	NYSE	NLY	Wed, Feb 3, 2021	33.60	33.88	33.40	33.44
5868	NYSE	NLY	Tue, Feb 2, 2021	33.32	33.68	33.20	33.56
5867	NYSE	NLY	Mon, Feb 1, 2021	32.60	33.16	32.40	33.16
5866	NYSE	NLY	Fri, Jan 29, 2021	33.28	33.42	32.32	32.48
5865	NYSE	NLY	Thu, Jan 28, 2021	32.92	33.36	32.84	33.32
5864	NYSE	NLY	Wed, Jan 27, 2021	33.60	33.68	32.80	32.84
5863	NYSE	NLY	Tue, Jan 26, 2021	33.80	34.08	33.52	33.72
5862	NYSE	NLY	Mon, Jan 25, 2021	33.44	33.80	33.20	33.64
5861	NYSE	NLY	Fri, Jan 22, 2021	33.36	33.52	33.12	33.44
5860	NYSE	NLY	Thu, Jan 21, 2021	33.20	33.72	33.04	33.44
5859	NYSE	NLY	Wed, Jan 20, 2021	33.00	33.36	32.88	33.12
5858	NYSE	NLY	Tue, Jan 19, 2021	33.20	33.28	32.88	32.92
5857	NYSE	NLY	Fri, Jan 15, 2021	33.16	33.20	32.84	33.16
5856	NYSE	NLY	Thu, Jan 14, 2021	33.04	33.28	32.72	33.24
5855	NYSE	NLY	Wed, Jan 13, 2021	32.84	33.12	32.84	32.84
5854	NYSE	NLY	Tue, Jan 12, 2021	32.84	32.96	32.68	32.88
5853	NYSE	NLY	Mon, Jan 11, 2021	33.00	33.40	32.72	32.72
5852	NYSE	NLY	Fri, Jan 8, 2021	32.88	33.16	32.61	33.16
5851	NYSE	NLY	Thu, Jan 7, 2021	33.08	33.28	32.88	32.88
5850	NYSE	NLY	Wed, Jan 6, 2021	32.84	33.42	32.80	32.88
5849	NYSE	NLY	Tue, Jan 5, 2021	32.96	33.28	32.72	32.80
5848	NYSE	NLY	Mon, Jan 4, 2021	33.92	33.92	32.60	32.92
5847	NYSE	NLY	Thu, Dec 31, 2020	33.48	33.80	33.40	33.80
5846	NYSE	NLY	Wed, Dec 30, 2020	33.12	33.64	32.88	33.44
5845	NYSE	NLY	Tue, Dec 29, 2020	34.32	34.52	33.80	32.96
5844	NYSE	NLY	Mon, Dec 28, 2020	34.08	34.54	34.04	34.24
5843	NYSE	NLY	Thu, Dec 24, 2020	34.00	34.10	33.60	33.76
5842	NYSE	NLY	Wed, Dec 23, 2020	33.44	34.16	33.36	33.88
5841	NYSE	NLY	Tue, Dec 22, 2020	33.56	33.56	33.20	33.32
5840	NYSE	NLY	Mon, Dec 21, 2020	33.40	33.48	33.00	33.36
5839	NYSE	NLY	Fri, Dec 18, 2020	34.00	34.18	33.36	33.60
5838	NYSE	NLY	Thu, Dec 17, 2020	33.56	33.80	33.48	33.64
5837	NYSE	NLY	Wed, Dec 16, 2020	33.60	33.66	33.20	33.48
5836	NYSE	NLY	Tue, Dec 15, 2020	33.20	33.56	33.06	33.56
5835	NYSE	NLY	Mon, Dec 14, 2020	33.36	33.40	32.88	32.96
5834	NYSE	NLY	Fri, Dec 11, 2020	32.88	33.12	32.80	32.96
5833	NYSE	NLY	Thu, Dec 10, 2020	33.00	33.08	32.60	32.88
5832	NYSE	NLY	Wed, Dec 9, 2020	33.52	33.64	32.88	33.20
5831	NYSE	NLY	Tue, Dec 8, 2020	33.00	33.52	32.97	33.28
5830	NYSE	NLY	Mon, Dec 7, 2020	33.48	33.54	32.88	33.08
5829	NYSE	NLY	Fri, Dec 4, 2020	33.00	33.44	32.92	33.44
5828	NYSE	NLY	Thu, Dec 3, 2020	32.52	33.12	32.40	32.76
5827	NYSE	NLY	Wed, Dec 2, 2020	32.32	32.64	32.12	32.40
5826	NYSE	NLY	Tue, Dec 1, 2020	32.32	32.98	32.12	32.24
5825	NYSE	NLY	Mon, Nov 30, 2020	32.72	32.80	31.88	32.00
5824	NYSE	NLY	Fri, Nov 27, 2020	32.72	32.88	32.32	32.64
5823	NYSE	NLY	Wed, Nov 25, 2020	32.76	32.82	32.16	32.64
5822	NYSE	NLY	Tue, Nov 24, 2020	32.72	33.08	32.40	32.80
5821	NYSE	NLY	Mon, Nov 23, 2020	31.80	32.27	31.64	32.08
5820	NYSE	NLY	Fri, Nov 20, 2020	31.44	31.84	31.24	31.56
5819	NYSE	NLY	Thu, Nov 19, 2020	31.80	31.88	31.04	31.36
5818	NYSE	NLY	Wed, Nov 18, 2020	31.84	32.60	31.76	31.88
5817	NYSE	NLY	Tue, Nov 17, 2020	30.76	31.68	30.60	31.56
5816	NYSE	NLY	Mon, Nov 16, 2020	30.72	31.16	30.44	30.96
5815	NYSE	NLY	Fri, Nov 13, 2020	29.64	30.48	29.64	30.28
5814	NYSE	NLY	Thu, Nov 12, 2020	29.52	29.80	29.24	29.56
5813	NYSE	NLY	Wed, Nov 11, 2020	30.52	30.52	29.44	29.60
5812	NYSE	NLY	Tue, Nov 10, 2020	29.28	30.52	29.04	30.44
5811	NYSE	NLY	Mon, Nov 9, 2020	29.80	30.12	28.92	29.00
5810	NYSE	NLY	Fri, Nov 6, 2020	29.56	29.68	28.72	28.88
5809	NYSE	NLY	Thu, Nov 5, 2020	29.36	29.64	29.14	29.56
5808	NYSE	NLY	Wed, Nov 4, 2020	29.08	29.86	28.72	29.04
5807	NYSE	NLY	Tue, Nov 3, 2020	29.16	29.30	29.00	29.16
5806	NYSE	NLY	Mon, Nov 2, 2020	28.56	29.20	28.44	28.96
5805	NYSE	NLY	Fri, Oct 30, 2020	28.56	28.68	28.20	28.36
5804	NYSE	NLY	Thu, Oct 29, 2020	28.40	28.62	27.68	28.40
5803	NYSE	NLY	Wed, Oct 28, 2020	28.08	28.46	27.84	27.92
5802	NYSE	NLY	Tue, Oct 27, 2020	28.80	28.96	28.42	28.44
5801	NYSE	NLY	Mon, Oct 26, 2020	28.64	28.76	28.16	28.56
5800	NYSE	NLY	Fri, Oct 23, 2020	28.72	29.28	28.64	28.92
5799	NYSE	NLY	Thu, Oct 22, 2020	28.32	28.68	28.32	28.68
5798	NYSE	NLY	Wed, Oct 21, 2020	28.64	28.65	28.28	28.32
5797	NYSE	NLY	Tue, Oct 20, 2020	28.80	29.00	28.56	28.72
5796	NYSE	NLY	Mon, Oct 19, 2020	29.04	29.16	28.40	28.40
5795	NYSE	NLY	Fri, Oct 16, 2020	29.08	29.24	28.88	28.96
5794	NYSE	NLY	Thu, Oct 15, 2020	29.12	29.24	28.92	29.24
5793	NYSE	NLY	Wed, Oct 14, 2020	29.24	29.56	29.18	29.28
5792	NYSE	NLY	Tue, Oct 13, 2020	29.20	29.44	28.80	29.40
5791	NYSE	NLY	Mon, Oct 12, 2020	28.92	29.24	28.84	29.16
5790	NYSE	NLY	Fri, Oct 9, 2020	29.56	29.60	28.84	28.92
5789	NYSE	NLY	Thu, Oct 8, 2020	29.20	29.60	29.04	29.52
5788	NYSE	NLY	Wed, Oct 7, 2020	29.12	29.16	28.80	29.08
5787	NYSE	NLY	Tue, Oct 6, 2020	29.08	29.40	28.80	28.88
5786	NYSE	NLY	Mon, Oct 5, 2020	28.80	29.20	28.78	29.08
5785	NYSE	NLY	Fri, Oct 2, 2020	28.00	28.88	27.96	28.76
5784	NYSE	NLY	Thu, Oct 1, 2020	28.56	28.56	28.04	28.48
5783	NYSE	NLY	Wed, Sep 30, 2020	28.52	28.90	28.28	28.48
5782	NYSE	NLY	Tue, Sep 29, 2020	29.08	29.11	28.28	28.48
5781	NYSE	NLY	Mon, Sep 28, 2020	29.52	30.00	29.32	28.88
5780	NYSE	NLY	Fri, Sep 25, 2020	28.56	29.24	28.56	29.12
5779	NYSE	NLY	Thu, Sep 24, 2020	28.76	29.16	28.04	28.56
5778	NYSE	NLY	Wed, Sep 23, 2020	29.56	29.88	28.68	28.76
5777	NYSE	NLY	Tue, Sep 22, 2020	29.56	30.00	29.40	29.52
5776	NYSE	NLY	Mon, Sep 21, 2020	29.92	30.09	29.24	29.48
5775	NYSE	NLY	Fri, Sep 18, 2020	30.52	30.68	30.00	30.08
5774	NYSE	NLY	Thu, Sep 17, 2020	30.24	30.68	29.94	30.52
5773	NYSE	NLY	Wed, Sep 16, 2020	30.00	30.68	29.92	30.40
5772	NYSE	NLY	Tue, Sep 15, 2020	30.48	30.52	29.68	29.84
5771	NYSE	NLY	Mon, Sep 14, 2020	29.80	30.64	29.48	30.36
5770	NYSE	NLY	Fri, Sep 11, 2020	29.56	29.80	29.06	29.72
5769	NYSE	NLY	Thu, Sep 10, 2020	29.80	29.84	29.36	29.40
5768	NYSE	NLY	Wed, Sep 9, 2020	29.72	29.92	29.54	29.80
5767	NYSE	NLY	Tue, Sep 8, 2020	29.28	30.00	29.12	29.52
5766	NYSE	NLY	Fri, Sep 4, 2020	29.32	29.76	28.64	29.28
5765	NYSE	NLY	Thu, Sep 3, 2020	29.72	29.87	29.04	29.32
5764	NYSE	NLY	Wed, Sep 2, 2020	29.56	29.76	29.40	29.72
5763	NYSE	NLY	Tue, Sep 1, 2020	29.40	29.80	29.32	29.56
5762	NYSE	NLY	Mon, Aug 31, 2020	29.84	29.84	29.36	29.40
5761	NYSE	NLY	Fri, Aug 28, 2020	29.76	30.00	29.60	29.84
5760	NYSE	NLY	Thu, Aug 27, 2020	29.36	29.78	29.28	29.60
5759	NYSE	NLY	Wed, Aug 26, 2020	29.84	29.88	29.28	29.28
5758	NYSE	NLY	Tue, Aug 25, 2020	30.00	30.18	29.41	29.84
5757	NYSE	NLY	Mon, Aug 24, 2020	29.36	30.00	29.16	29.92
5756	NYSE	NLY	Fri, Aug 21, 2020	29.44	29.56	29.20	29.20
5755	NYSE	NLY	Thu, Aug 20, 2020	29.52	29.64	29.28	29.32
5754	NYSE	NLY	Wed, Aug 19, 2020	29.60	29.98	29.48	29.64
5753	NYSE	NLY	Tue, Aug 18, 2020	29.72	29.90	29.50	29.60
5752	NYSE	NLY	Mon, Aug 17, 2020	30.04	30.12	29.60	29.64
5751	NYSE	NLY	Fri, Aug 14, 2020	29.88	30.36	29.60	30.04
5750	NYSE	NLY	Thu, Aug 13, 2020	30.00	30.54	29.76	29.84
5749	NYSE	NLY	Wed, Aug 12, 2020	30.52	30.60	29.76	30.04
5748	NYSE	NLY	Tue, Aug 11, 2020	30.68	30.88	30.20	30.32
5747	NYSE	NLY	Mon, Aug 10, 2020	29.68	30.40	29.56	30.24
5746	NYSE	NLY	Fri, Aug 7, 2020	29.28	29.56	29.08	29.52
5745	NYSE	NLY	Thu, Aug 6, 2020	29.68	29.88	29.24	29.24
5744	NYSE	NLY	Wed, Aug 5, 2020	29.48	29.78	29.40	29.72
5743	NYSE	NLY	Tue, Aug 4, 2020	30.00	30.12	29.20	29.28
5742	NYSE	NLY	Mon, Aug 3, 2020	29.76	30.30	29.46	29.96
5741	NYSE	NLY	Fri, Jul 31, 2020	30.36	30.52	29.56	29.64
5740	NYSE	NLY	Thu, Jul 30, 2020	30.00	30.20	29.62	29.92
5739	NYSE	NLY	Wed, Jul 29, 2020	29.40	29.84	29.20	29.72
5738	NYSE	NLY	Tue, Jul 28, 2020	29.24	29.60	29.08	29.20
5737	NYSE	NLY	Mon, Jul 27, 2020	28.72	29.12	28.72	29.08
5736	NYSE	NLY	Fri, Jul 24, 2020	29.08	29.32	28.44	28.60
5735	NYSE	NLY	Thu, Jul 23, 2020	28.92	29.20	28.60	28.68
5734	NYSE	NLY	Wed, Jul 22, 2020	28.60	29.32	28.56	28.92
5733	NYSE	NLY	Tue, Jul 21, 2020	28.56	28.80	28.24	28.72
5732	NYSE	NLY	Mon, Jul 20, 2020	27.92	28.56	27.88	28.20
5731	NYSE	NLY	Fri, Jul 17, 2020	28.00	28.32	27.84	28.08
5730	NYSE	NLY	Thu, Jul 16, 2020	27.84	28.60	27.72	27.96
5729	NYSE	NLY	Wed, Jul 15, 2020	27.32	28.16	27.28	28.08
5728	NYSE	NLY	Tue, Jul 14, 2020	26.40	27.40	26.30	27.04
5727	NYSE	NLY	Mon, Jul 13, 2020	26.24	26.88	26.21	26.60
5726	NYSE	NLY	Fri, Jul 10, 2020	25.72	26.56	25.52	26.56
5725	NYSE	NLY	Thu, Jul 9, 2020	26.28	26.32	25.72	25.84
5724	NYSE	NLY	Wed, Jul 8, 2020	25.96	26.44	25.82	26.36
5723	NYSE	NLY	Tue, Jul 7, 2020	25.64	26.24	25.64	25.84
5722	NYSE	NLY	Mon, Jul 6, 2020	25.64	25.88	25.28	25.72
5721	NYSE	NLY	Thu, Jul 2, 2020	26.00	26.12	25.16	25.20
5720	NYSE	NLY	Wed, Jul 1, 2020	26.04	26.76	25.44	25.60
5719	NYSE	NLY	Tue, Jun 30, 2020	26.00	26.32	25.76	26.24
5718	NYSE	NLY	Mon, Jun 29, 2020	25.52	26.24	25.04	26.16
5717	NYSE	NLY	Fri, Jun 26, 2020	26.80	26.90	26.04	25.28
5716	NYSE	NLY	Thu, Jun 25, 2020	26.00	27.24	25.92	26.92
5715	NYSE	NLY	Wed, Jun 24, 2020	27.00	27.20	25.68	26.44
5714	NYSE	NLY	Tue, Jun 23, 2020	27.24	27.40	27.00	27.36
5713	NYSE	NLY	Mon, Jun 22, 2020	26.96	27.00	26.36	26.92
5712	NYSE	NLY	Fri, Jun 19, 2020	28.24	28.32	26.70	26.76
5711	NYSE	NLY	Thu, Jun 18, 2020	27.68	28.32	27.64	27.84
5710	NYSE	NLY	Wed, Jun 17, 2020	28.16	28.32	27.68	27.96
5709	NYSE	NLY	Tue, Jun 16, 2020	28.84	28.96	27.56	28.20
5708	NYSE	NLY	Mon, Jun 15, 2020	26.76	28.20	26.48	27.84
5707	NYSE	NLY	Fri, Jun 12, 2020	27.44	27.94	26.56	27.88
5706	NYSE	NLY	Thu, Jun 11, 2020	26.84	27.00	25.72	26.24
5705	NYSE	NLY	Wed, Jun 10, 2020	28.40	28.40	26.40	27.00
5704	NYSE	NLY	Tue, Jun 9, 2020	28.60	29.00	28.08	28.32
5703	NYSE	NLY	Mon, Jun 8, 2020	28.20	29.28	28.04	29.24
5702	NYSE	NLY	Fri, Jun 5, 2020	28.24	29.20	27.12	27.28
5701	NYSE	NLY	Thu, Jun 4, 2020	26.04	27.16	25.80	26.72
5700	NYSE	NLY	Wed, Jun 3, 2020	25.32	26.36	25.32	26.08
5699	NYSE	NLY	Tue, Jun 2, 2020	25.36	25.68	24.92	24.96
5698	NYSE	NLY	Mon, Jun 1, 2020	24.68	25.44	24.48	25.12
5697	NYSE	NLY	Fri, May 29, 2020	25.00	25.56	24.60	24.64
5696	NYSE	NLY	Thu, May 28, 2020	26.28	26.31	25.20	25.36
5695	NYSE	NLY	Wed, May 27, 2020	26.40	26.40	25.08	26.20
5694	NYSE	NLY	Tue, May 26, 2020	25.64	26.20	25.60	25.72
5693	NYSE	NLY	Fri, May 22, 2020	25.44	25.48	24.68	25.36
5692	NYSE	NLY	Thu, May 21, 2020	25.60	25.84	24.80	25.36
5691	NYSE	NLY	Wed, May 20, 2020	25.00	25.96	24.88	25.72
5690	NYSE	NLY	Tue, May 19, 2020	24.80	25.68	24.60	24.92
5689	NYSE	NLY	Mon, May 18, 2020	24.28	25.12	23.96	24.80
5688	NYSE	NLY	Fri, May 15, 2020	23.32	23.88	23.16	23.24
5687	NYSE	NLY	Thu, May 14, 2020	22.04	23.76	21.96	23.72
5686	NYSE	NLY	Wed, May 13, 2020	23.12	23.20	21.92	22.60
5685	NYSE	NLY	Tue, May 12, 2020	24.28	24.36	23.20	23.20
5684	NYSE	NLY	Mon, May 11, 2020	24.44	24.76	24.12	24.12
5683	NYSE	NLY	Fri, May 8, 2020	24.72	24.96	24.48	24.84
5682	NYSE	NLY	Thu, May 7, 2020	24.60	25.10	24.24	24.36
5681	NYSE	NLY	Wed, May 6, 2020	25.20	25.54	24.12	24.16
5680	NYSE	NLY	Tue, May 5, 2020	25.16	25.80	24.92	25.12
5679	NYSE	NLY	Mon, May 4, 2020	24.08	24.84	23.80	24.48
5678	NYSE	NLY	Fri, May 1, 2020	24.24	25.56	24.12	24.52
5677	NYSE	NLY	Thu, Apr 30, 2020	26.92	27.00	24.70	25.00
5676	NYSE	NLY	Wed, Apr 29, 2020	25.76	26.08	24.88	25.52
5675	NYSE	NLY	Tue, Apr 28, 2020	24.44	25.16	23.84	25.04
5674	NYSE	NLY	Mon, Apr 27, 2020	23.64	24.12	23.32	23.80
5673	NYSE	NLY	Fri, Apr 24, 2020	23.52	23.80	23.00	23.68
5672	NYSE	NLY	Thu, Apr 23, 2020	24.12	24.60	23.44	23.48
5671	NYSE	NLY	Wed, Apr 22, 2020	25.00	25.20	23.40	24.12
5670	NYSE	NLY	Tue, Apr 21, 2020	22.60	24.80	22.60	24.56
5669	NYSE	NLY	Mon, Apr 20, 2020	23.08	24.32	22.80	23.28
5668	NYSE	NLY	Fri, Apr 17, 2020	23.60	24.10	22.84	24.08
5667	NYSE	NLY	Thu, Apr 16, 2020	22.84	23.68	22.32	22.48
5666	NYSE	NLY	Wed, Apr 15, 2020	23.00	23.40	22.12	22.84
5665	NYSE	NLY	Tue, Apr 14, 2020	25.20	25.28	23.16	23.92
5664	NYSE	NLY	Mon, Apr 13, 2020	24.64	24.76	22.84	24.32
5663	NYSE	NLY	Thu, Apr 9, 2020	25.32	26.96	23.32	24.28
5662	NYSE	NLY	Wed, Apr 8, 2020	22.32	23.20	21.16	23.00
5661	NYSE	NLY	Tue, Apr 7, 2020	18.68	19.56	17.60	17.80
5660	NYSE	NLY	Mon, Apr 6, 2020	17.60	17.96	16.60	17.00
5659	NYSE	NLY	Fri, Apr 3, 2020	18.24	18.44	15.32	16.08
5658	NYSE	NLY	Thu, Apr 2, 2020	17.48	19.52	17.32	18.24
5657	NYSE	NLY	Wed, Apr 1, 2020	19.08	19.52	17.32	17.48
5656	NYSE	NLY	Tue, Mar 31, 2020	22.60	22.76	20.00	20.28
5655	NYSE	NLY	Mon, Mar 30, 2020	23.48	23.80	21.76	22.68
5654	NYSE	NLY	Fri, Mar 27, 2020	24.56	25.48	23.92	23.52
5653	NYSE	NLY	Thu, Mar 26, 2020	25.60	27.48	24.40	25.36
5652	NYSE	NLY	Wed, Mar 25, 2020	21.96	25.74	21.20	23.80
5651	NYSE	NLY	Tue, Mar 24, 2020	20.60	21.80	18.80	20.20
5650	NYSE	NLY	Mon, Mar 23, 2020	22.96	23.52	18.18	19.00
5649	NYSE	NLY	Fri, Mar 20, 2020	21.84	23.42	20.92	21.24
5648	NYSE	NLY	Thu, Mar 19, 2020	20.56	22.60	18.72	21.00
5647	NYSE	NLY	Wed, Mar 18, 2020	25.04	25.08	14.04	21.28
5646	NYSE	NLY	Tue, Mar 17, 2020	27.84	28.12	25.74	26.64
5645	NYSE	NLY	Mon, Mar 16, 2020	26.56	31.52	24.76	26.48
5644	NYSE	NLY	Fri, Mar 13, 2020	29.00	29.12	25.80	27.60
5643	NYSE	NLY	Thu, Mar 12, 2020	27.92	28.58	26.12	26.56
5642	NYSE	NLY	Wed, Mar 11, 2020	33.32	33.40	31.48	31.92
5641	NYSE	NLY	Tue, Mar 10, 2020	34.96	35.00	33.04	34.04
5640	NYSE	NLY	Mon, Mar 9, 2020	34.44	34.68	32.88	33.52
5639	NYSE	NLY	Fri, Mar 6, 2020	36.28	36.68	34.74	36.44
5638	NYSE	NLY	Thu, Mar 5, 2020	37.60	37.76	36.96	37.56
5637	NYSE	NLY	Wed, Mar 4, 2020	38.00	38.76	37.68	38.36
5636	NYSE	NLY	Tue, Mar 3, 2020	37.92	38.88	36.92	37.56
5635	NYSE	NLY	Mon, Mar 2, 2020	36.00	37.88	35.84	37.76
5634	NYSE	NLY	Fri, Feb 28, 2020	35.48	36.04	34.08	35.44
5633	NYSE	NLY	Thu, Feb 27, 2020	38.56	38.88	36.84	36.84
5632	NYSE	NLY	Wed, Feb 26, 2020	39.12	40.16	39.08	39.16
5631	NYSE	NLY	Tue, Feb 25, 2020	40.52	40.80	39.00	39.20
5630	NYSE	NLY	Mon, Feb 24, 2020	40.24	40.68	39.40	40.52
5629	NYSE	NLY	Fri, Feb 21, 2020	41.88	42.00	41.20	41.36
5628	NYSE	NLY	Thu, Feb 20, 2020	41.68	42.00	41.64	42.00
5627	NYSE	NLY	Wed, Feb 19, 2020	41.96	41.98	41.64	41.64
5626	NYSE	NLY	Tue, Feb 18, 2020	41.60	41.92	41.52	41.92
5625	NYSE	NLY	Fri, Feb 14, 2020	41.32	41.76	41.16	41.68
5624	NYSE	NLY	Thu, Feb 13, 2020	40.60	41.76	40.32	41.32
5623	NYSE	NLY	Wed, Feb 12, 2020	39.88	40.36	39.70	40.20
5622	NYSE	NLY	Tue, Feb 11, 2020	39.88	39.96	39.64	39.96
5621	NYSE	NLY	Mon, Feb 10, 2020	39.80	39.92	39.68	39.88
5620	NYSE	NLY	Fri, Feb 7, 2020	40.00	40.04	39.76	39.92
5619	NYSE	NLY	Thu, Feb 6, 2020	39.80	40.12	39.76	39.92
5618	NYSE	NLY	Wed, Feb 5, 2020	39.36	39.80	39.24	39.76
5617	NYSE	NLY	Tue, Feb 4, 2020	39.48	39.48	39.00	39.32
5616	NYSE	NLY	Mon, Feb 3, 2020	39.04	39.64	39.04	39.28
5615	NYSE	NLY	Fri, Jan 31, 2020	39.20	39.40	38.96	39.04
5614	NYSE	NLY	Thu, Jan 30, 2020	38.88	39.20	38.80	39.20
5613	NYSE	NLY	Wed, Jan 29, 2020	38.92	39.12	38.70	39.04
5612	NYSE	NLY	Tue, Jan 28, 2020	38.48	38.88	38.40	38.72
5611	NYSE	NLY	Mon, Jan 27, 2020	38.20	38.48	38.08	38.40
5610	NYSE	NLY	Fri, Jan 24, 2020	38.88	38.96	38.52	38.64
5609	NYSE	NLY	Thu, Jan 23, 2020	38.72	38.92	38.70	38.80
5608	NYSE	NLY	Wed, Jan 22, 2020	39.04	39.12	38.72	38.76
5607	NYSE	NLY	Tue, Jan 21, 2020	38.80	39.10	38.64	38.96
5606	NYSE	NLY	Fri, Jan 17, 2020	38.64	38.80	38.48	38.80
5605	NYSE	NLY	Thu, Jan 16, 2020	38.52	38.60	38.40	38.60
5604	NYSE	NLY	Wed, Jan 15, 2020	38.40	38.68	38.38	38.48
5603	NYSE	NLY	Tue, Jan 14, 2020	38.32	38.40	38.24	38.40
5602	NYSE	NLY	Mon, Jan 13, 2020	38.24	38.40	38.20	38.28
5601	NYSE	NLY	Fri, Jan 10, 2020	38.00	38.24	38.00	38.16
5600	NYSE	NLY	Thu, Jan 9, 2020	37.96	38.24	37.88	38.00
5599	NYSE	NLY	Wed, Jan 8, 2020	38.08	38.24	37.80	37.80
5598	NYSE	NLY	Tue, Jan 7, 2020	37.92	38.14	37.80	38.08
5597	NYSE	NLY	Mon, Jan 6, 2020	37.76	37.92	37.68	37.84
5596	NYSE	NLY	Fri, Jan 3, 2020	37.64	37.96	37.64	37.72
5595	NYSE	NLY	Thu, Jan 2, 2020	37.72	37.92	37.48	37.92
5594	NYSE	NLY	Tue, Dec 31, 2019	37.52	37.84	37.52	37.68
5593	NYSE	NLY	Mon, Dec 30, 2019	38.08	38.16	37.52	37.68
5592	NYSE	NLY	Fri, Dec 27, 2019	39.08	39.20	38.96	39.00
5591	NYSE	NLY	Thu, Dec 26, 2019	38.68	39.08	38.66	39.08
5590	NYSE	NLY	Tue, Dec 24, 2019	38.28	38.68	38.18	38.68
5589	NYSE	NLY	Mon, Dec 23, 2019	38.20	38.30	38.08	38.28
5588	NYSE	NLY	Fri, Dec 20, 2019	38.24	38.36	38.12	38.12
5587	NYSE	NLY	Thu, Dec 19, 2019	38.04	38.56	38.02	38.12
5586	NYSE	NLY	Wed, Dec 18, 2019	38.20	38.28	38.04	38.08
5585	NYSE	NLY	Tue, Dec 17, 2019	37.84	38.40	37.76	38.20
5584	NYSE	NLY	Mon, Dec 16, 2019	38.00	38.08	37.72	37.76
5583	NYSE	NLY	Fri, Dec 13, 2019	37.48	37.96	37.44	37.96
5582	NYSE	NLY	Thu, Dec 12, 2019	37.44	37.68	37.40	37.40
5581	NYSE	NLY	Wed, Dec 11, 2019	37.44	37.60	37.36	37.52
5580	NYSE	NLY	Tue, Dec 10, 2019	37.72	37.76	37.40	37.52
5579	NYSE	NLY	Mon, Dec 9, 2019	37.72	37.78	37.58	37.72
5578	NYSE	NLY	Fri, Dec 6, 2019	37.48	37.74	37.32	37.60
5577	NYSE	NLY	Thu, Dec 5, 2019	37.48	37.48	37.14	37.40
5576	NYSE	NLY	Wed, Dec 4, 2019	37.32	37.60	37.28	37.44
5575	NYSE	NLY	Tue, Dec 3, 2019	37.12	37.44	37.04	37.32
5574	NYSE	NLY	Mon, Dec 2, 2019	37.40	37.60	37.20	37.32
5573	NYSE	NLY	Fri, Nov 29, 2019	37.16	37.40	37.00	37.32
5572	NYSE	NLY	Wed, Nov 27, 2019	37.16	37.20	36.88	37.12
5571	NYSE	NLY	Tue, Nov 26, 2019	36.96	37.00	36.64	37.00
5570	NYSE	NLY	Mon, Nov 25, 2019	36.72	37.08	36.48	37.00
5569	NYSE	NLY	Fri, Nov 22, 2019	36.56	36.98	36.40	36.80
5568	NYSE	NLY	Thu, Nov 21, 2019	36.64	36.68	36.26	36.52
5567	NYSE	NLY	Wed, Nov 20, 2019	36.80	36.88	36.60	36.84
5566	NYSE	NLY	Tue, Nov 19, 2019	36.80	36.90	36.60	36.72
5565	NYSE	NLY	Mon, Nov 18, 2019	36.44	36.96	36.32	36.84
5564	NYSE	NLY	Fri, Nov 15, 2019	36.40	36.64	36.32	36.44
5563	NYSE	NLY	Thu, Nov 14, 2019	36.28	36.48	36.20	36.44
5562	NYSE	NLY	Wed, Nov 13, 2019	36.44	36.52	36.24	36.28
5561	NYSE	NLY	Tue, Nov 12, 2019	36.40	36.58	36.20	36.48
5560	NYSE	NLY	Mon, Nov 11, 2019	36.32	36.56	36.32	36.44
5559	NYSE	NLY	Fri, Nov 8, 2019	36.32	36.52	36.28	36.48
5558	NYSE	NLY	Thu, Nov 7, 2019	36.20	36.40	36.12	36.32
5557	NYSE	NLY	Wed, Nov 6, 2019	35.76	36.16	35.60	36.16
5556	NYSE	NLY	Tue, Nov 5, 2019	36.28	36.32	35.80	35.88
5555	NYSE	NLY	Mon, Nov 4, 2019	36.44	36.64	36.16	36.24
5554	NYSE	NLY	Fri, Nov 1, 2019	35.92	36.60	35.88	36.40
5553	NYSE	NLY	Thu, Oct 31, 2019	35.72	36.12	35.04	35.92
5552	NYSE	NLY	Wed, Oct 30, 2019	35.68	35.80	35.42	35.68
5551	NYSE	NLY	Tue, Oct 29, 2019	35.40	35.88	35.40	35.76
5550	NYSE	NLY	Mon, Oct 28, 2019	35.24	35.64	35.18	35.56
5549	NYSE	NLY	Fri, Oct 25, 2019	35.44	35.56	35.08	35.16
5548	NYSE	NLY	Thu, Oct 24, 2019	35.84	35.84	35.24	35.40
5547	NYSE	NLY	Wed, Oct 23, 2019	35.60	35.84	35.48	35.84
5546	NYSE	NLY	Tue, Oct 22, 2019	35.60	35.84	35.30	35.56
5545	NYSE	NLY	Mon, Oct 21, 2019	35.20	35.80	35.12	35.80
5544	NYSE	NLY	Fri, Oct 18, 2019	34.64	35.32	34.64	35.12
5543	NYSE	NLY	Thu, Oct 17, 2019	34.68	34.92	34.58	34.64
5542	NYSE	NLY	Wed, Oct 16, 2019	34.60	34.76	34.48	34.60
5541	NYSE	NLY	Tue, Oct 15, 2019	34.84	35.16	34.52	34.60
5540	NYSE	NLY	Mon, Oct 14, 2019	34.76	34.80	34.44	34.68
5539	NYSE	NLY	Fri, Oct 11, 2019	34.80	35.04	34.68	34.84
5538	NYSE	NLY	Thu, Oct 10, 2019	34.56	34.92	34.48	34.76
5537	NYSE	NLY	Wed, Oct 9, 2019	34.44	34.72	34.32	34.60
5536	NYSE	NLY	Tue, Oct 8, 2019	34.68	34.72	34.22	34.28
5535	NYSE	NLY	Mon, Oct 7, 2019	34.64	35.00	34.56	34.60
5534	NYSE	NLY	Fri, Oct 4, 2019	34.64	34.80	34.44	34.64
5533	NYSE	NLY	Thu, Oct 3, 2019	34.32	34.76	34.20	34.64
5532	NYSE	NLY	Wed, Oct 2, 2019	34.32	34.54	33.76	34.16
5531	NYSE	NLY	Tue, Oct 1, 2019	35.12	35.24	34.32	34.36
5530	NYSE	NLY	Mon, Sep 30, 2019	34.92	35.36	34.72	35.20
5529	NYSE	NLY	Fri, Sep 27, 2019	34.92	35.04	34.72	34.96
5528	NYSE	NLY	Thu, Sep 26, 2019	35.80	36.08	35.60	34.84
5527	NYSE	NLY	Wed, Sep 25, 2019	35.68	35.88	35.48	35.72
5526	NYSE	NLY	Tue, Sep 24, 2019	36.08	36.20	35.36	35.60
5525	NYSE	NLY	Mon, Sep 23, 2019	35.76	36.12	35.72	36.00
5524	NYSE	NLY	Fri, Sep 20, 2019	35.36	35.84	35.24	35.80
5523	NYSE	NLY	Thu, Sep 19, 2019	35.00	35.52	34.96	35.32
5522	NYSE	NLY	Wed, Sep 18, 2019	35.04	35.08	34.72	34.96
5521	NYSE	NLY	Tue, Sep 17, 2019	34.60	35.16	34.28	35.00
5520	NYSE	NLY	Mon, Sep 16, 2019	34.64	34.88	34.38	34.72
5519	NYSE	NLY	Fri, Sep 13, 2019	34.60	34.96	34.56	34.64
5518	NYSE	NLY	Thu, Sep 12, 2019	34.68	34.68	34.28	34.40
5517	NYSE	NLY	Wed, Sep 11, 2019	34.36	34.72	34.28	34.60
5516	NYSE	NLY	Tue, Sep 10, 2019	33.64	34.56	33.64	34.28
5515	NYSE	NLY	Mon, Sep 9, 2019	33.24	33.68	33.24	33.52
5514	NYSE	NLY	Fri, Sep 6, 2019	33.52	33.56	33.00	33.24
5513	NYSE	NLY	Thu, Sep 5, 2019	33.00	33.60	33.00	33.48
5512	NYSE	NLY	Wed, Sep 4, 2019	32.80	33.32	32.76	32.92
5511	NYSE	NLY	Tue, Sep 3, 2019	32.80	32.92	32.28	32.76
5510	NYSE	NLY	Fri, Aug 30, 2019	33.28	33.52	33.12	33.20
5509	NYSE	NLY	Thu, Aug 29, 2019	33.20	33.36	32.68	33.24
5508	NYSE	NLY	Wed, Aug 28, 2019	33.56	33.72	32.90	33.12
5507	NYSE	NLY	Tue, Aug 27, 2019	35.16	35.20	33.64	33.68
5506	NYSE	NLY	Mon, Aug 26, 2019	35.28	35.36	34.92	35.04
5505	NYSE	NLY	Fri, Aug 23, 2019	35.72	35.96	35.12	35.20
5504	NYSE	NLY	Thu, Aug 22, 2019	35.64	35.92	35.52	35.80
5503	NYSE	NLY	Wed, Aug 21, 2019	36.00	36.08	35.60	35.68
5502	NYSE	NLY	Tue, Aug 20, 2019	36.12	36.24	35.85	36.00
5501	NYSE	NLY	Mon, Aug 19, 2019	36.00	36.20	35.85	36.08
5500	NYSE	NLY	Fri, Aug 16, 2019	35.60	36.04	35.52	35.80
5499	NYSE	NLY	Thu, Aug 15, 2019	35.76	35.84	35.22	35.48
5498	NYSE	NLY	Wed, Aug 14, 2019	36.48	36.64	35.52	35.56
5497	NYSE	NLY	Tue, Aug 13, 2019	37.24	37.48	36.84	36.84
5496	NYSE	NLY	Mon, Aug 12, 2019	37.68	37.72	37.24	37.28
5495	NYSE	NLY	Fri, Aug 9, 2019	38.00	38.08	37.44	37.76
5494	NYSE	NLY	Thu, Aug 8, 2019	37.32	38.28	37.20	38.12
5493	NYSE	NLY	Wed, Aug 7, 2019	37.24	37.52	36.60	37.28
5492	NYSE	NLY	Tue, Aug 6, 2019	36.96	37.48	36.76	37.40
5491	NYSE	NLY	Mon, Aug 5, 2019	37.56	37.56	36.52	36.88
5490	NYSE	NLY	Fri, Aug 2, 2019	37.64	37.75	37.16	37.68
5489	NYSE	NLY	Thu, Aug 1, 2019	37.88	38.22	37.44	37.56
5488	NYSE	NLY	Wed, Jul 31, 2019	38.88	38.92	38.04	38.20
5487	NYSE	NLY	Tue, Jul 30, 2019	38.48	38.68	38.32	38.68
5486	NYSE	NLY	Mon, Jul 29, 2019	38.40	38.60	38.33	38.44
5485	NYSE	NLY	Fri, Jul 26, 2019	38.04	38.48	37.88	38.40
5484	NYSE	NLY	Thu, Jul 25, 2019	38.24	38.24	37.64	37.96
5483	NYSE	NLY	Wed, Jul 24, 2019	38.24	38.36	38.00	38.16
5482	NYSE	NLY	Tue, Jul 23, 2019	37.92	38.24	37.88	38.20
5481	NYSE	NLY	Mon, Jul 22, 2019	37.76	37.96	37.60	37.84
5480	NYSE	NLY	Fri, Jul 19, 2019	37.56	37.64	37.28	37.36
5479	NYSE	NLY	Thu, Jul 18, 2019	37.16	37.76	37.05	37.60
5478	NYSE	NLY	Wed, Jul 17, 2019	37.20	37.28	36.86	37.24
5477	NYSE	NLY	Tue, Jul 16, 2019	37.12	37.20	37.00	37.20
5476	NYSE	NLY	Mon, Jul 15, 2019	36.96	37.12	36.92	37.12
5475	NYSE	NLY	Fri, Jul 12, 2019	37.00	37.04	36.84	36.96
5474	NYSE	NLY	Thu, Jul 11, 2019	37.04	37.28	36.68	36.96
5473	NYSE	NLY	Wed, Jul 10, 2019	36.92	37.16	36.84	37.04
5472	NYSE	NLY	Tue, Jul 9, 2019	36.76	36.92	36.60	36.88
5471	NYSE	NLY	Mon, Jul 8, 2019	36.72	36.96	36.64	36.68
5470	NYSE	NLY	Fri, Jul 5, 2019	36.52	36.72	36.28	36.72
5469	NYSE	NLY	Wed, Jul 3, 2019	36.28	36.72	36.24	36.48
5468	NYSE	NLY	Tue, Jul 2, 2019	36.48	36.56	36.20	36.20
5467	NYSE	NLY	Mon, Jul 1, 2019	36.56	36.68	36.36	36.40
5466	NYSE	NLY	Fri, Jun 28, 2019	36.40	36.72	36.32	36.52
5465	NYSE	NLY	Thu, Jun 27, 2019	36.32	36.42	36.16	36.40
5464	NYSE	NLY	Wed, Jun 26, 2019	37.20	37.40	36.92	36.16
5463	NYSE	NLY	Tue, Jun 25, 2019	37.00	37.36	36.64	37.08
5462	NYSE	NLY	Mon, Jun 24, 2019	36.80	37.12	36.60	36.92
5461	NYSE	NLY	Fri, Jun 21, 2019	36.64	36.68	36.44	36.60
5460	NYSE	NLY	Thu, Jun 20, 2019	36.96	37.02	36.40	36.56
5459	NYSE	NLY	Wed, Jun 19, 2019	36.36	36.96	36.28	36.84
5458	NYSE	NLY	Tue, Jun 18, 2019	36.60	36.84	36.28	36.28
5457	NYSE	NLY	Mon, Jun 17, 2019	36.84	36.92	36.44	36.48
5456	NYSE	NLY	Fri, Jun 14, 2019	36.32	36.78	36.28	36.48
5455	NYSE	NLY	Thu, Jun 13, 2019	36.20	36.58	36.20	36.36
5454	NYSE	NLY	Wed, Jun 12, 2019	36.00	36.38	35.96	36.16
5453	NYSE	NLY	Tue, Jun 11, 2019	36.16	36.20	35.92	36.00
5452	NYSE	NLY	Mon, Jun 10, 2019	36.16	36.28	35.80	35.84
5451	NYSE	NLY	Fri, Jun 7, 2019	36.12	36.28	35.84	36.00
5450	NYSE	NLY	Thu, Jun 6, 2019	36.08	36.36	35.80	36.20
5449	NYSE	NLY	Wed, Jun 5, 2019	36.84	36.92	35.92	35.96
5448	NYSE	NLY	Tue, Jun 4, 2019	36.28	36.80	36.24	36.72
5447	NYSE	NLY	Mon, Jun 3, 2019	35.96	36.40	35.80	36.20
5446	NYSE	NLY	Fri, May 31, 2019	35.56	35.60	34.96	35.24
5445	NYSE	NLY	Thu, May 30, 2019	35.84	35.94	35.64	35.72
5444	NYSE	NLY	Wed, May 29, 2019	36.04	36.08	35.56	35.80
5443	NYSE	NLY	Tue, May 28, 2019	36.84	36.96	36.08	36.08
5442	NYSE	NLY	Fri, May 24, 2019	36.92	37.00	36.76	36.84
5441	NYSE	NLY	Thu, May 23, 2019	37.04	37.12	36.76	36.88
5440	NYSE	NLY	Wed, May 22, 2019	37.28	37.36	37.08	37.20
5439	NYSE	NLY	Tue, May 21, 2019	37.20	37.60	37.04	37.20
5438	NYSE	NLY	Mon, May 20, 2019	37.56	37.56	37.00	37.04
5437	NYSE	NLY	Fri, May 17, 2019	38.08	38.12	37.40	37.44
5436	NYSE	NLY	Thu, May 16, 2019	38.20	38.28	38.04	38.16
5435	NYSE	NLY	Wed, May 15, 2019	38.08	38.32	38.00	38.12
5434	NYSE	NLY	Tue, May 14, 2019	38.28	38.40	38.12	38.12
5433	NYSE	NLY	Mon, May 13, 2019	38.32	38.56	38.00	38.16
5432	NYSE	NLY	Fri, May 10, 2019	38.32	38.56	38.16	38.48
5431	NYSE	NLY	Thu, May 9, 2019	38.44	38.48	38.08	38.28
5430	NYSE	NLY	Wed, May 8, 2019	38.60	38.68	38.40	38.48
5429	NYSE	NLY	Tue, May 7, 2019	38.52	38.80	38.40	38.60
5428	NYSE	NLY	Mon, May 6, 2019	38.80	38.80	38.40	38.40
5427	NYSE	NLY	Fri, May 3, 2019	39.20	39.20	38.80	38.80
5426	NYSE	NLY	Thu, May 2, 2019	39.76	39.80	39.00	39.04
5425	NYSE	NLY	Wed, May 1, 2019	40.40	40.60	40.04	40.04
5424	NYSE	NLY	Tue, Apr 30, 2019	40.24	40.36	40.08	40.36
5423	NYSE	NLY	Mon, Apr 29, 2019	40.40	40.44	40.20	40.20
5422	NYSE	NLY	Fri, Apr 26, 2019	40.20	40.64	40.20	40.44
5421	NYSE	NLY	Thu, Apr 25, 2019	40.48	40.48	39.96	40.16
5420	NYSE	NLY	Wed, Apr 24, 2019	40.36	40.72	40.36	40.56
5419	NYSE	NLY	Tue, Apr 23, 2019	40.32	40.40	40.20	40.32
5418	NYSE	NLY	Mon, Apr 22, 2019	40.00	40.32	39.92	40.28
5417	NYSE	NLY	Thu, Apr 18, 2019	40.00	40.12	39.92	39.96
5416	NYSE	NLY	Wed, Apr 17, 2019	40.08	40.12	39.92	39.92
5415	NYSE	NLY	Tue, Apr 16, 2019	40.00	40.20	40.00	40.04
5414	NYSE	NLY	Mon, Apr 15, 2019	40.12	40.20	40.00	40.08
5413	NYSE	NLY	Fri, Apr 12, 2019	40.32	40.32	40.08	40.12
5412	NYSE	NLY	Thu, Apr 11, 2019	40.16	40.30	40.12	40.20
5411	NYSE	NLY	Wed, Apr 10, 2019	40.16	40.28	40.08	40.12
5410	NYSE	NLY	Tue, Apr 9, 2019	40.28	40.48	40.12	40.12
5409	NYSE	NLY	Mon, Apr 8, 2019	40.08	40.36	40.08	40.36
5408	NYSE	NLY	Fri, Apr 5, 2019	40.20	40.24	40.00	40.04
5407	NYSE	NLY	Thu, Apr 4, 2019	39.92	40.20	39.88	40.12
5406	NYSE	NLY	Wed, Apr 3, 2019	40.04	40.04	39.84	40.00
5405	NYSE	NLY	Tue, Apr 2, 2019	40.12	40.16	39.96	40.00
5404	NYSE	NLY	Mon, Apr 1, 2019	40.04	40.20	39.84	40.20
5403	NYSE	NLY	Fri, Mar 29, 2019	40.20	40.28	39.92	39.96
5402	NYSE	NLY	Thu, Mar 28, 2019	40.04	40.28	39.92	40.24
5401	NYSE	NLY	Wed, Mar 27, 2019	41.20	41.24	40.92	39.76
5400	NYSE	NLY	Tue, Mar 26, 2019	41.08	41.20	40.96	41.04
5399	NYSE	NLY	Mon, Mar 25, 2019	41.12	41.20	40.92	41.00
5398	NYSE	NLY	Fri, Mar 22, 2019	41.44	41.44	40.96	41.00
5397	NYSE	NLY	Thu, Mar 21, 2019	41.20	41.64	41.08	41.32
5396	NYSE	NLY	Wed, Mar 20, 2019	41.24	41.28	41.00	41.08
5395	NYSE	NLY	Tue, Mar 19, 2019	41.48	41.52	41.12	41.20
5394	NYSE	NLY	Mon, Mar 18, 2019	41.32	41.48	41.28	41.44
5393	NYSE	NLY	Fri, Mar 15, 2019	41.28	41.40	41.16	41.28
5392	NYSE	NLY	Thu, Mar 14, 2019	41.28	41.40	41.04	41.24
5391	NYSE	NLY	Wed, Mar 13, 2019	41.16	41.46	41.06	41.36
5390	NYSE	NLY	Tue, Mar 12, 2019	41.20	41.28	41.00	41.04
5389	NYSE	NLY	Mon, Mar 11, 2019	40.72	41.28	40.72	41.20
5388	NYSE	NLY	Fri, Mar 8, 2019	40.36	40.72	40.36	40.64
5387	NYSE	NLY	Thu, Mar 7, 2019	40.40	40.48	40.28	40.40
5386	NYSE	NLY	Wed, Mar 6, 2019	40.40	40.52	40.24	40.40
5385	NYSE	NLY	Tue, Mar 5, 2019	40.44	40.60	40.24	40.40
5384	NYSE	NLY	Mon, Mar 4, 2019	40.24	40.48	40.08	40.40
5383	NYSE	NLY	Fri, Mar 1, 2019	40.44	40.48	40.12	40.24
5382	NYSE	NLY	Thu, Feb 28, 2019	40.32	40.56	40.20	40.52
5381	NYSE	NLY	Wed, Feb 27, 2019	40.40	40.40	40.08	40.28
5380	NYSE	NLY	Tue, Feb 26, 2019	40.44	40.52	40.28	40.36
5379	NYSE	NLY	Mon, Feb 25, 2019	40.60	40.66	40.28	40.36
5378	NYSE	NLY	Fri, Feb 22, 2019	40.32	40.72	40.20	40.56
5377	NYSE	NLY	Thu, Feb 21, 2019	40.36	40.40	40.12	40.20
5376	NYSE	NLY	Wed, Feb 20, 2019	40.76	40.76	40.28	40.44
5375	NYSE	NLY	Tue, Feb 19, 2019	40.80	40.88	40.60	40.72
5374	NYSE	NLY	Fri, Feb 15, 2019	41.08	41.24	40.76	40.76
5373	NYSE	NLY	Thu, Feb 14, 2019	41.20	41.46	41.00	41.04
5372	NYSE	NLY	Wed, Feb 13, 2019	41.80	41.80	41.36	41.52
5371	NYSE	NLY	Tue, Feb 12, 2019	41.80	42.04	41.74	41.80
5370	NYSE	NLY	Mon, Feb 11, 2019	41.64	41.88	41.50	41.88
5369	NYSE	NLY	Fri, Feb 8, 2019	41.60	41.68	41.36	41.68
5368	NYSE	NLY	Thu, Feb 7, 2019	41.56	41.72	41.32	41.72
5367	NYSE	NLY	Wed, Feb 6, 2019	41.68	41.68	41.41	41.56
5366	NYSE	NLY	Tue, Feb 5, 2019	41.60	41.76	41.40	41.76
5365	NYSE	NLY	Mon, Feb 4, 2019	41.60	41.64	41.16	41.60
5364	NYSE	NLY	Fri, Feb 1, 2019	41.76	41.92	41.40	41.60
5363	NYSE	NLY	Thu, Jan 31, 2019	41.72	41.76	41.32	41.76
5362	NYSE	NLY	Wed, Jan 30, 2019	41.60	41.80	41.48	41.72
5361	NYSE	NLY	Tue, Jan 29, 2019	41.32	41.60	41.26	41.60
5360	NYSE	NLY	Mon, Jan 28, 2019	41.28	41.40	41.12	41.32
5359	NYSE	NLY	Fri, Jan 25, 2019	41.36	41.44	41.04	41.24
5358	NYSE	NLY	Thu, Jan 24, 2019	41.20	41.32	41.04	41.28
5357	NYSE	NLY	Wed, Jan 23, 2019	41.00	41.24	40.96	41.24
5356	NYSE	NLY	Tue, Jan 22, 2019	40.92	41.00	40.66	41.00
5355	NYSE	NLY	Fri, Jan 18, 2019	40.76	41.00	40.74	40.92
5354	NYSE	NLY	Thu, Jan 17, 2019	40.72	40.80	40.52	40.76
5353	NYSE	NLY	Wed, Jan 16, 2019	40.56	40.76	40.40	40.72
5352	NYSE	NLY	Tue, Jan 15, 2019	40.24	40.40	40.16	40.36
5351	NYSE	NLY	Mon, Jan 14, 2019	39.92	40.28	39.82	40.16
5350	NYSE	NLY	Fri, Jan 11, 2019	39.20	39.84	39.12	39.76
5349	NYSE	NLY	Thu, Jan 10, 2019	39.40	39.44	39.04	39.08
5348	NYSE	NLY	Wed, Jan 9, 2019	39.44	39.52	39.24	39.36
5347	NYSE	NLY	Tue, Jan 8, 2019	39.12	39.40	39.00	39.20
5346	NYSE	NLY	Mon, Jan 7, 2019	40.12	40.72	39.96	40.16
5345	NYSE	NLY	Fri, Jan 4, 2019	40.20	40.40	39.96	40.08
5344	NYSE	NLY	Thu, Jan 3, 2019	39.60	40.24	39.60	40.04
5343	NYSE	NLY	Wed, Jan 2, 2019	39.16	39.68	38.86	39.56
5342	NYSE	NLY	Mon, Dec 31, 2018	39.40	39.56	38.84	39.28
5341	NYSE	NLY	Fri, Dec 28, 2018	39.64	39.64	39.28	39.48
5340	NYSE	NLY	Thu, Dec 27, 2018	39.96	40.68	39.08	39.48
5339	NYSE	NLY	Wed, Dec 26, 2018	39.00	40.16	39.00	40.16
5338	NYSE	NLY	Mon, Dec 24, 2018	39.52	39.68	38.28	38.84
5337	NYSE	NLY	Fri, Dec 21, 2018	39.60	40.08	39.40	39.56
5336	NYSE	NLY	Thu, Dec 20, 2018	40.52	40.52	39.12	39.60
5335	NYSE	NLY	Wed, Dec 19, 2018	40.40	40.76	40.22	40.40
5334	NYSE	NLY	Tue, Dec 18, 2018	40.04	40.56	40.00	40.28
5333	NYSE	NLY	Mon, Dec 17, 2018	40.88	41.08	39.80	39.84
5332	NYSE	NLY	Fri, Dec 14, 2018	40.52	40.92	40.44	40.88
5331	NYSE	NLY	Thu, Dec 13, 2018	40.08	40.40	40.00	40.36
5330	NYSE	NLY	Wed, Dec 12, 2018	40.56	40.56	40.00	40.04
5329	NYSE	NLY	Tue, Dec 11, 2018	40.64	40.96	40.36	40.40
5328	NYSE	NLY	Mon, Dec 10, 2018	40.64	40.72	40.32	40.56
5327	NYSE	NLY	Fri, Dec 7, 2018	40.44	40.64	40.32	40.64
5326	NYSE	NLY	Thu, Dec 6, 2018	40.16	40.48	39.92	40.40
5325	NYSE	NLY	Tue, Dec 4, 2018	40.48	40.64	40.08	40.12
5324	NYSE	NLY	Mon, Dec 3, 2018	40.32	40.56	40.16	40.52
5323	NYSE	NLY	Fri, Nov 30, 2018	40.28	40.48	39.88	40.16
5322	NYSE	NLY	Thu, Nov 29, 2018	39.80	40.36	39.76	40.24
5321	NYSE	NLY	Wed, Nov 28, 2018	39.68	40.06	39.56	39.96
5320	NYSE	NLY	Tue, Nov 27, 2018	39.76	40.00	39.40	39.64
5319	NYSE	NLY	Mon, Nov 26, 2018	39.80	39.96	39.60	39.80
5318	NYSE	NLY	Fri, Nov 23, 2018	39.80	39.86	39.72	39.76
5317	NYSE	NLY	Wed, Nov 21, 2018	39.76	40.00	39.64	39.80
5316	NYSE	NLY	Tue, Nov 20, 2018	39.88	40.00	39.64	39.80
5315	NYSE	NLY	Mon, Nov 19, 2018	39.96	40.20	39.80	39.96
5314	NYSE	NLY	Fri, Nov 16, 2018	39.32	39.96	39.28	39.96
5313	NYSE	NLY	Thu, Nov 15, 2018	39.60	39.68	39.30	39.40
5312	NYSE	NLY	Wed, Nov 14, 2018	40.08	40.28	39.80	40.04
5311	NYSE	NLY	Tue, Nov 13, 2018	40.08	40.24	39.80	40.08
5310	NYSE	NLY	Mon, Nov 12, 2018	40.12	40.48	39.88	40.00
5309	NYSE	NLY	Fri, Nov 9, 2018	39.92	40.24	39.88	40.24
5308	NYSE	NLY	Thu, Nov 8, 2018	39.80	40.00	39.64	40.00
5307	NYSE	NLY	Wed, Nov 7, 2018	39.80	40.00	39.44	39.72
5306	NYSE	NLY	Tue, Nov 6, 2018	39.24	39.80	39.12	39.80
5305	NYSE	NLY	Mon, Nov 5, 2018	39.04	39.48	39.04	39.28
5304	NYSE	NLY	Fri, Nov 2, 2018	39.44	39.44	38.80	38.92
5303	NYSE	NLY	Thu, Nov 1, 2018	39.60	39.60	39.08	39.40
5302	NYSE	NLY	Wed, Oct 31, 2018	39.76	39.76	39.34	39.48
5301	NYSE	NLY	Tue, Oct 30, 2018	39.44	39.88	39.20	39.64
5300	NYSE	NLY	Mon, Oct 29, 2018	39.48	39.96	39.28	39.52
5299	NYSE	NLY	Fri, Oct 26, 2018	39.76	39.96	39.12	39.40
5298	NYSE	NLY	Thu, Oct 25, 2018	39.88	40.10	39.60	40.00
5297	NYSE	NLY	Wed, Oct 24, 2018	39.26	40.00	39.16	39.80
5296	NYSE	NLY	Tue, Oct 23, 2018	39.44	39.52	39.08	39.32
5295	NYSE	NLY	Mon, Oct 22, 2018	39.84	40.08	39.44	39.52
5294	NYSE	NLY	Fri, Oct 19, 2018	39.72	39.86	39.60	39.84
5293	NYSE	NLY	Thu, Oct 18, 2018	39.96	40.04	39.60	39.80
5292	NYSE	NLY	Wed, Oct 17, 2018	40.04	40.28	39.80	39.92
5291	NYSE	NLY	Tue, Oct 16, 2018	39.76	40.16	39.60	40.00
5290	NYSE	NLY	Mon, Oct 15, 2018	39.56	39.96	39.48	39.76
5289	NYSE	NLY	Fri, Oct 12, 2018	39.96	40.00	39.24	39.44
5288	NYSE	NLY	Thu, Oct 11, 2018	40.36	40.41	39.52	39.56
5287	NYSE	NLY	Wed, Oct 10, 2018	40.68	40.96	40.40	40.44
5286	NYSE	NLY	Tue, Oct 9, 2018	40.76	40.88	40.52	40.76
5285	NYSE	NLY	Mon, Oct 8, 2018	40.40	40.84	40.36	40.72
5284	NYSE	NLY	Fri, Oct 5, 2018	40.60	40.68	40.36	40.44
5283	NYSE	NLY	Thu, Oct 4, 2018	40.68	40.82	40.36	40.60
5282	NYSE	NLY	Wed, Oct 3, 2018	41.16	41.38	40.60	40.76
5281	NYSE	NLY	Tue, Oct 2, 2018	40.92	41.20	40.92	41.16
5280	NYSE	NLY	Mon, Oct 1, 2018	40.84	41.16	40.80	41.00
5279	NYSE	NLY	Fri, Sep 28, 2018	40.52	41.04	40.48	40.92
5278	NYSE	NLY	Thu, Sep 27, 2018	40.60	40.76	40.48	40.52
5277	NYSE	NLY	Wed, Sep 26, 2018	41.00	41.06	40.76	40.45
5276	NYSE	NLY	Tue, Sep 25, 2018	40.96	41.08	40.84	40.96
5275	NYSE	NLY	Mon, Sep 24, 2018	41.28	41.32	40.80	40.84
5274	NYSE	NLY	Fri, Sep 21, 2018	41.20	41.52	41.16	41.16
5273	NYSE	NLY	Thu, Sep 20, 2018	41.20	41.44	41.04	41.24
5272	NYSE	NLY	Wed, Sep 19, 2018	41.20	41.52	41.12	41.12
5271	NYSE	NLY	Tue, Sep 18, 2018	40.96	41.20	40.80	41.12
5270	NYSE	NLY	Mon, Sep 17, 2018	41.00	41.16	40.80	41.00
5269	NYSE	NLY	Fri, Sep 14, 2018	40.76	41.08	40.68	40.96
5268	NYSE	NLY	Thu, Sep 13, 2018	40.84	41.08	40.72	40.72
5267	NYSE	NLY	Wed, Sep 12, 2018	40.72	40.96	40.60	40.84
5266	NYSE	NLY	Tue, Sep 11, 2018	42.00	42.28	41.92	41.92
5265	NYSE	NLY	Mon, Sep 10, 2018	42.40	42.44	41.84	42.04
5264	NYSE	NLY	Fri, Sep 7, 2018	42.24	42.30	41.80	41.96
5263	NYSE	NLY	Thu, Sep 6, 2018	42.12	42.48	42.08	42.24
5262	NYSE	NLY	Wed, Sep 5, 2018	41.92	42.24	41.76	42.16
5261	NYSE	NLY	Tue, Sep 4, 2018	42.64	43.04	42.56	41.75
5260	NYSE	NLY	Fri, Aug 31, 2018	42.68	42.68	42.44	42.48
5259	NYSE	NLY	Thu, Aug 30, 2018	42.72	42.80	42.56	42.64
5258	NYSE	NLY	Wed, Aug 29, 2018	42.64	42.80	42.52	42.60
5257	NYSE	NLY	Tue, Aug 28, 2018	42.44	42.60	42.36	42.60
5256	NYSE	NLY	Mon, Aug 27, 2018	42.48	42.58	42.36	42.40
5255	NYSE	NLY	Fri, Aug 24, 2018	42.64	42.68	42.40	42.44
5254	NYSE	NLY	Thu, Aug 23, 2018	42.64	42.76	42.48	42.60
5253	NYSE	NLY	Wed, Aug 22, 2018	42.72	42.76	42.48	42.68
5252	NYSE	NLY	Tue, Aug 21, 2018	42.92	42.92	42.68	42.72
5251	NYSE	NLY	Mon, Aug 20, 2018	42.76	43.00	42.68	42.88
5250	NYSE	NLY	Fri, Aug 17, 2018	42.40	42.76	42.28	42.72
5249	NYSE	NLY	Thu, Aug 16, 2018	42.12	42.46	42.08	42.36
5248	NYSE	NLY	Wed, Aug 15, 2018	41.88	42.28	41.68	42.16
5247	NYSE	NLY	Tue, Aug 14, 2018	42.00	42.14	41.84	41.84
5246	NYSE	NLY	Mon, Aug 13, 2018	41.68	42.16	41.46	41.96
5245	NYSE	NLY	Fri, Aug 10, 2018	41.88	42.08	41.66	41.68
5244	NYSE	NLY	Thu, Aug 9, 2018	42.04	42.20	41.74	41.84
5243	NYSE	NLY	Wed, Aug 8, 2018	41.92	42.20	41.74	42.08
5242	NYSE	NLY	Tue, Aug 7, 2018	42.16	42.20	41.72	41.84
5241	NYSE	NLY	Mon, Aug 6, 2018	42.20	42.36	42.00	42.04
5240	NYSE	NLY	Fri, Aug 3, 2018	42.44	42.60	42.12	42.20
5239	NYSE	NLY	Thu, Aug 2, 2018	42.28	42.64	42.12	42.36
5238	NYSE	NLY	Wed, Aug 1, 2018	42.60	42.72	41.88	42.00
5237	NYSE	NLY	Tue, Jul 31, 2018	42.84	43.12	42.44	42.88
5236	NYSE	NLY	Mon, Jul 30, 2018	42.32	42.92	42.24	42.84
5235	NYSE	NLY	Fri, Jul 27, 2018	42.12	42.36	41.88	42.32
5234	NYSE	NLY	Thu, Jul 26, 2018	42.04	42.32	41.92	42.08
5233	NYSE	NLY	Wed, Jul 25, 2018	41.96	42.16	41.76	41.96
5232	NYSE	NLY	Tue, Jul 24, 2018	41.88	41.94	41.56	41.92
5231	NYSE	NLY	Mon, Jul 23, 2018	41.96	42.07	41.68	41.80
5230	NYSE	NLY	Fri, Jul 20, 2018	41.76	42.00	41.52	42.00
5229	NYSE	NLY	Thu, Jul 19, 2018	41.68	41.96	41.48	41.76
5228	NYSE	NLY	Wed, Jul 18, 2018	41.64	41.68	41.40	41.64
5227	NYSE	NLY	Tue, Jul 17, 2018	41.52	41.72	41.32	41.64
5226	NYSE	NLY	Mon, Jul 16, 2018	41.68	41.80	41.40	41.52
5225	NYSE	NLY	Fri, Jul 13, 2018	41.84	41.96	41.60	41.72
5224	NYSE	NLY	Thu, Jul 12, 2018	42.16	42.16	41.80	41.84
5223	NYSE	NLY	Wed, Jul 11, 2018	41.92	42.16	41.80	42.08
5222	NYSE	NLY	Tue, Jul 10, 2018	42.08	42.12	41.80	41.92
5221	NYSE	NLY	Mon, Jul 9, 2018	42.16	42.20	41.80	41.88
5220	NYSE	NLY	Fri, Jul 6, 2018	41.96	42.18	41.88	42.08
5219	NYSE	NLY	Thu, Jul 5, 2018	41.84	42.00	41.64	42.00
5218	NYSE	NLY	Tue, Jul 3, 2018	41.56	42.00	41.48	41.80
5217	NYSE	NLY	Mon, Jul 2, 2018	41.20	41.56	41.10	41.56
5216	NYSE	NLY	Fri, Jun 29, 2018	41.52	41.60	41.08	41.16
5215	NYSE	NLY	Thu, Jun 28, 2018	41.16	41.64	41.00	41.60
5214	NYSE	NLY	Wed, Jun 27, 2018	42.72	42.72	42.04	40.92
5213	NYSE	NLY	Tue, Jun 26, 2018	42.76	42.96	42.40	42.60
5212	NYSE	NLY	Mon, Jun 25, 2018	42.52	42.92	42.52	42.72
5211	NYSE	NLY	Fri, Jun 22, 2018	42.40	42.68	42.20	42.48
5210	NYSE	NLY	Thu, Jun 21, 2018	42.28	42.40	42.08	42.36
5209	NYSE	NLY	Wed, Jun 20, 2018	42.32	42.40	42.08	42.28
5208	NYSE	NLY	Tue, Jun 19, 2018	42.04	42.56	42.04	42.36
5207	NYSE	NLY	Mon, Jun 18, 2018	41.88	42.24	41.80	42.12
5206	NYSE	NLY	Fri, Jun 15, 2018	42.08	42.20	41.76	41.92
5205	NYSE	NLY	Thu, Jun 14, 2018	41.72	42.16	41.72	42.08
5204	NYSE	NLY	Wed, Jun 13, 2018	42.12	42.16	41.56	41.68
5203	NYSE	NLY	Tue, Jun 12, 2018	42.28	42.40	42.00	42.08
5202	NYSE	NLY	Mon, Jun 11, 2018	42.20	42.36	41.92	42.28
5201	NYSE	NLY	Fri, Jun 8, 2018	41.92	42.20	41.88	42.16
5200	NYSE	NLY	Thu, Jun 7, 2018	41.72	41.92	41.64	41.80
5199	NYSE	NLY	Wed, Jun 6, 2018	41.80	41.80	41.28	41.68
5198	NYSE	NLY	Tue, Jun 5, 2018	42.00	42.00	41.64	41.72
5197	NYSE	NLY	Mon, Jun 4, 2018	42.00	42.12	41.70	41.96
5196	NYSE	NLY	Fri, Jun 1, 2018	41.88	42.12	41.60	41.76
5195	NYSE	NLY	Thu, May 31, 2018	42.48	42.52	41.60	41.72
5194	NYSE	NLY	Wed, May 30, 2018	42.32	42.80	42.08	42.48
5193	NYSE	NLY	Tue, May 29, 2018	41.72	42.32	41.64	42.20
5192	NYSE	NLY	Fri, May 25, 2018	41.64	41.92	41.52	41.84
5191	NYSE	NLY	Thu, May 24, 2018	41.80	41.92	41.56	41.64
5190	NYSE	NLY	Wed, May 23, 2018	41.84	42.16	41.68	42.00
5189	NYSE	NLY	Tue, May 22, 2018	41.92	42.08	41.68	41.84
5188	NYSE	NLY	Mon, May 21, 2018	41.72	41.96	41.24	41.92
5187	NYSE	NLY	Fri, May 18, 2018	41.24	41.60	41.04	41.60
5186	NYSE	NLY	Thu, May 17, 2018	41.08	41.28	41.04	41.16
5185	NYSE	NLY	Wed, May 16, 2018	41.36	41.44	41.04	41.04
5184	NYSE	NLY	Tue, May 15, 2018	41.72	41.72	41.32	41.32
5183	NYSE	NLY	Mon, May 14, 2018	41.68	41.76	41.52	41.76
5182	NYSE	NLY	Fri, May 11, 2018	41.32	41.80	41.32	41.64
5181	NYSE	NLY	Thu, May 10, 2018	40.76	41.56	40.68	41.52
5180	NYSE	NLY	Wed, May 9, 2018	40.88	40.98	40.44	40.68
5179	NYSE	NLY	Tue, May 8, 2018	41.80	41.80	40.64	40.80
5178	NYSE	NLY	Mon, May 7, 2018	41.44	41.96	41.36	41.84
5177	NYSE	NLY	Fri, May 4, 2018	40.88	41.46	40.72	41.40
5176	NYSE	NLY	Thu, May 3, 2018	40.92	41.12	39.78	40.84
5175	NYSE	NLY	Wed, May 2, 2018	41.36	41.48	41.12	41.12
5174	NYSE	NLY	Tue, May 1, 2018	41.64	41.64	41.20	41.36
5173	NYSE	NLY	Mon, Apr 30, 2018	41.96	42.08	41.48	41.48
5172	NYSE	NLY	Fri, Apr 27, 2018	41.72	42.00	41.60	41.84
5171	NYSE	NLY	Thu, Apr 26, 2018	41.44	41.76	41.24	41.64
5170	NYSE	NLY	Wed, Apr 25, 2018	41.00	41.34	40.96	41.28
5169	NYSE	NLY	Tue, Apr 24, 2018	41.28	41.40	40.88	41.20
5168	NYSE	NLY	Mon, Apr 23, 2018	41.12	41.28	40.96	41.20
5167	NYSE	NLY	Fri, Apr 20, 2018	41.12	41.32	40.88	41.00
5166	NYSE	NLY	Thu, Apr 19, 2018	41.12	41.28	40.88	41.00
5165	NYSE	NLY	Wed, Apr 18, 2018	41.16	41.40	41.08	41.12
5164	NYSE	NLY	Tue, Apr 17, 2018	41.28	41.28	41.00	41.08
5163	NYSE	NLY	Mon, Apr 16, 2018	41.24	41.44	41.01	41.20
5162	NYSE	NLY	Fri, Apr 13, 2018	41.40	41.52	41.00	41.12
5161	NYSE	NLY	Thu, Apr 12, 2018	41.80	41.88	41.24	41.28
5160	NYSE	NLY	Wed, Apr 11, 2018	41.76	41.92	41.44	41.72
5159	NYSE	NLY	Tue, Apr 10, 2018	42.00	42.04	41.58	41.68
5158	NYSE	NLY	Mon, Apr 9, 2018	42.00	42.28	41.78	41.84
5157	NYSE	NLY	Fri, Apr 6, 2018	41.68	42.08	41.68	41.92
5156	NYSE	NLY	Thu, Apr 5, 2018	41.68	41.88	41.56	41.68
5155	NYSE	NLY	Wed, Apr 4, 2018	41.56	41.96	41.28	41.80
5154	NYSE	NLY	Tue, Apr 3, 2018	41.40	41.76	41.21	41.52
5153	NYSE	NLY	Mon, Apr 2, 2018	41.60	41.68	41.12	41.40
5152	NYSE	NLY	Thu, Mar 29, 2018	41.40	41.80	41.40	41.72
5151	NYSE	NLY	Wed, Mar 28, 2018	41.24	41.48	40.88	41.24
5150	NYSE	NLY	Tue, Mar 27, 2018	42.20	42.64	41.92	41.20
5149	NYSE	NLY	Mon, Mar 26, 2018	42.24	42.52	41.96	42.28
5148	NYSE	NLY	Fri, Mar 23, 2018	42.28	42.76	41.92	41.96
5147	NYSE	NLY	Thu, Mar 22, 2018	42.00	42.86	41.92	42.20
5146	NYSE	NLY	Wed, Mar 21, 2018	42.00	42.20	41.80	42.16
5145	NYSE	NLY	Tue, Mar 20, 2018	42.00	42.28	41.88	42.00
5144	NYSE	NLY	Mon, Mar 19, 2018	42.48	42.48	41.52	41.96
5143	NYSE	NLY	Fri, Mar 16, 2018	42.08	42.60	41.96	42.48
5142	NYSE	NLY	Thu, Mar 15, 2018	42.16	42.20	41.56	41.96
5141	NYSE	NLY	Wed, Mar 14, 2018	42.40	42.76	42.12	42.12
5140	NYSE	NLY	Tue, Mar 13, 2018	42.08	42.40	42.04	42.28
5139	NYSE	NLY	Mon, Mar 12, 2018	41.40	42.20	41.36	41.92
5138	NYSE	NLY	Fri, Mar 9, 2018	41.36	41.46	40.96	41.36
5137	NYSE	NLY	Thu, Mar 8, 2018	41.08	41.44	41.04	41.28
5136	NYSE	NLY	Wed, Mar 7, 2018	41.00	41.48	40.84	41.08
5135	NYSE	NLY	Tue, Mar 6, 2018	41.04	41.20	40.60	41.04
5134	NYSE	NLY	Mon, Mar 5, 2018	40.40	41.12	40.40	40.64
5133	NYSE	NLY	Fri, Mar 2, 2018	40.28	40.52	40.06	40.48
5132	NYSE	NLY	Thu, Mar 1, 2018	40.24	40.56	40.00	40.32
5131	NYSE	NLY	Wed, Feb 28, 2018	40.64	40.94	40.12	40.12
5130	NYSE	NLY	Tue, Feb 27, 2018	41.80	41.80	40.60	40.60
5129	NYSE	NLY	Mon, Feb 26, 2018	41.72	42.00	41.40	41.64
5128	NYSE	NLY	Fri, Feb 23, 2018	40.96	41.64	40.88	41.52
5127	NYSE	NLY	Thu, Feb 22, 2018	40.76	41.20	40.56	40.72
5126	NYSE	NLY	Wed, Feb 21, 2018	41.60	41.84	40.64	40.64
5125	NYSE	NLY	Tue, Feb 20, 2018	42.44	42.72	41.32	41.48
5124	NYSE	NLY	Fri, Feb 16, 2018	42.48	42.96	42.24	42.72
5123	NYSE	NLY	Thu, Feb 15, 2018	41.96	42.60	41.80	42.56
5122	NYSE	NLY	Wed, Feb 14, 2018	41.68	41.84	41.36	41.52
5121	NYSE	NLY	Tue, Feb 13, 2018	41.40	41.96	41.16	41.80
5120	NYSE	NLY	Mon, Feb 12, 2018	40.92	41.28	40.64	41.20
5119	NYSE	NLY	Fri, Feb 9, 2018	40.60	41.00	40.12	40.84
5118	NYSE	NLY	Thu, Feb 8, 2018	40.92	41.36	40.44	40.44
5117	NYSE	NLY	Wed, Feb 7, 2018	41.32	41.94	40.84	40.84
5116	NYSE	NLY	Tue, Feb 6, 2018	40.68	41.96	40.40	41.28
5115	NYSE	NLY	Mon, Feb 5, 2018	41.28	41.52	40.20	40.92
5114	NYSE	NLY	Fri, Feb 2, 2018	41.92	42.08	41.36	41.44
5113	NYSE	NLY	Thu, Feb 1, 2018	42.04	42.98	41.92	42.00
5112	NYSE	NLY	Wed, Jan 31, 2018	42.68	42.80	41.64	42.16
5111	NYSE	NLY	Tue, Jan 30, 2018	41.76	42.52	41.52	42.40
5110	NYSE	NLY	Mon, Jan 29, 2018	43.52	43.52	41.88	42.00
5109	NYSE	NLY	Fri, Jan 26, 2018	44.16	44.20	43.40	43.64
5108	NYSE	NLY	Thu, Jan 25, 2018	44.40	44.48	43.80	44.08
5107	NYSE	NLY	Wed, Jan 24, 2018	44.96	45.00	44.44	44.44
5106	NYSE	NLY	Tue, Jan 23, 2018	44.68	45.08	44.64	44.88
5105	NYSE	NLY	Mon, Jan 22, 2018	44.92	44.96	44.60	44.68
5104	NYSE	NLY	Fri, Jan 19, 2018	44.28	44.78	44.08	44.76
5103	NYSE	NLY	Thu, Jan 18, 2018	44.76	44.84	44.24	44.32
5102	NYSE	NLY	Wed, Jan 17, 2018	44.72	45.04	44.68	44.84
5101	NYSE	NLY	Tue, Jan 16, 2018	45.24	45.52	44.64	44.72
5100	NYSE	NLY	Fri, Jan 12, 2018	45.76	45.80	45.02	45.20
5099	NYSE	NLY	Thu, Jan 11, 2018	45.56	45.76	45.08	45.76
5098	NYSE	NLY	Wed, Jan 10, 2018	46.00	46.02	44.96	45.48
5097	NYSE	NLY	Tue, Jan 9, 2018	46.44	46.56	46.00	46.04
5096	NYSE	NLY	Mon, Jan 8, 2018	46.28	46.64	46.16	46.44
5095	NYSE	NLY	Fri, Jan 5, 2018	45.96	46.36	45.76	46.28
5094	NYSE	NLY	Thu, Jan 4, 2018	45.88	46.16	45.72	45.84
5093	NYSE	NLY	Wed, Jan 3, 2018	46.76	47.08	45.72	45.88
5092	NYSE	NLY	Tue, Jan 2, 2018	47.56	47.68	46.32	46.68
5091	NYSE	NLY	Fri, Dec 29, 2017	47.96	48.00	47.40	47.56
5090	NYSE	NLY	Thu, Dec 28, 2017	47.24	48.08	47.08	48.08
5089	NYSE	NLY	Wed, Dec 27, 2017	48.36	48.52	48.12	47.20
5088	NYSE	NLY	Tue, Dec 26, 2017	48.24	48.44	48.12	48.32
5087	NYSE	NLY	Fri, Dec 22, 2017	48.28	48.28	48.00	48.20
5086	NYSE	NLY	Thu, Dec 21, 2017	47.88	48.40	47.72	48.20
5085	NYSE	NLY	Wed, Dec 20, 2017	47.64	48.00	47.40	47.72
5084	NYSE	NLY	Tue, Dec 19, 2017	48.76	48.88	47.40	47.40
5083	NYSE	NLY	Mon, Dec 18, 2017	49.04	49.48	48.64	48.72
5082	NYSE	NLY	Fri, Dec 15, 2017	48.80	49.00	48.64	48.96
5081	NYSE	NLY	Thu, Dec 14, 2017	48.52	48.80	48.44	48.64
5080	NYSE	NLY	Wed, Dec 13, 2017	48.12	48.84	48.04	48.48
5079	NYSE	NLY	Tue, Dec 12, 2017	47.88	48.24	47.80	48.24
5078	NYSE	NLY	Mon, Dec 11, 2017	47.88	47.96	47.66	47.96
5077	NYSE	NLY	Fri, Dec 8, 2017	48.00	48.04	47.36	47.64
5076	NYSE	NLY	Thu, Dec 7, 2017	47.72	48.00	47.56	47.96
5075	NYSE	NLY	Wed, Dec 6, 2017	47.84	47.94	47.48	47.80
5074	NYSE	NLY	Tue, Dec 5, 2017	47.92	48.04	47.56	47.88
5073	NYSE	NLY	Mon, Dec 4, 2017	47.40	48.00	47.20	47.96
5072	NYSE	NLY	Fri, Dec 1, 2017	46.84	47.20	46.40	47.20
5071	NYSE	NLY	Thu, Nov 30, 2017	47.04	47.28	46.24	46.68
5070	NYSE	NLY	Wed, Nov 29, 2017	47.20	47.40	46.84	47.08
5069	NYSE	NLY	Tue, Nov 28, 2017	46.96	47.28	46.80	47.20
5068	NYSE	NLY	Mon, Nov 27, 2017	47.16	47.30	46.84	47.04
5067	NYSE	NLY	Fri, Nov 24, 2017	47.60	47.68	47.04	47.16
5066	NYSE	NLY	Wed, Nov 22, 2017	47.20	47.60	47.08	47.52
5065	NYSE	NLY	Tue, Nov 21, 2017	47.04	47.40	46.80	47.28
5064	NYSE	NLY	Mon, Nov 20, 2017	46.00	47.00	45.96	46.92
5063	NYSE	NLY	Fri, Nov 17, 2017	45.88	46.08	45.64	45.96
5062	NYSE	NLY	Thu, Nov 16, 2017	45.60	45.92	45.44	45.88
5061	NYSE	NLY	Wed, Nov 15, 2017	45.92	46.08	45.44	45.52
5060	NYSE	NLY	Tue, Nov 14, 2017	45.60	46.04	45.48	45.96
5059	NYSE	NLY	Mon, Nov 13, 2017	44.84	45.68	44.80	45.52
5058	NYSE	NLY	Fri, Nov 10, 2017	45.00	45.36	44.76	44.96
5057	NYSE	NLY	Thu, Nov 9, 2017	45.24	45.58	44.88	44.96
5056	NYSE	NLY	Wed, Nov 8, 2017	45.04	45.52	45.00	45.28
5055	NYSE	NLY	Tue, Nov 7, 2017	44.32	45.12	43.88	44.96
5054	NYSE	NLY	Mon, Nov 6, 2017	44.80	44.84	44.04	44.16
5053	NYSE	NLY	Fri, Nov 3, 2017	45.08	45.28	44.84	44.92
5052	NYSE	NLY	Thu, Nov 2, 2017	46.16	46.36	45.00	45.16
5051	NYSE	NLY	Wed, Nov 1, 2017	46.00	46.40	45.88	46.08
5050	NYSE	NLY	Tue, Oct 31, 2017	46.28	46.60	45.80	45.84
5049	NYSE	NLY	Mon, Oct 30, 2017	46.36	46.76	45.88	46.24
5048	NYSE	NLY	Fri, Oct 27, 2017	46.00	46.64	45.34	46.44
5047	NYSE	NLY	Thu, Oct 26, 2017	47.40	47.60	45.88	46.00
5046	NYSE	NLY	Wed, Oct 25, 2017	48.16	48.20	46.88	47.36
5045	NYSE	NLY	Tue, Oct 24, 2017	48.44	48.64	48.08	48.16
5044	NYSE	NLY	Mon, Oct 23, 2017	49.04	49.12	48.20	48.36
5043	NYSE	NLY	Fri, Oct 20, 2017	49.56	49.60	48.76	49.16
5042	NYSE	NLY	Thu, Oct 19, 2017	49.20	49.52	49.04	49.48
5041	NYSE	NLY	Wed, Oct 18, 2017	49.32	49.56	49.16	49.24
5040	NYSE	NLY	Tue, Oct 17, 2017	49.20	49.40	49.08	49.28
5039	NYSE	NLY	Mon, Oct 16, 2017	48.96	49.32	48.92	49.04
5038	NYSE	NLY	Fri, Oct 13, 2017	48.76	48.96	48.64	48.88
5037	NYSE	NLY	Thu, Oct 12, 2017	48.28	48.68	48.28	48.68
5036	NYSE	NLY	Wed, Oct 11, 2017	48.32	48.60	48.24	48.24
5035	NYSE	NLY	Tue, Oct 10, 2017	48.60	48.64	48.16	48.24
5034	NYSE	NLY	Mon, Oct 9, 2017	48.60	48.76	48.52	48.52
5033	NYSE	NLY	Fri, Oct 6, 2017	48.24	48.56	48.16	48.48
5032	NYSE	NLY	Thu, Oct 5, 2017	49.36	49.72	49.32	49.52
5031	NYSE	NLY	Wed, Oct 4, 2017	49.24	49.36	48.92	49.32
5030	NYSE	NLY	Tue, Oct 3, 2017	49.04	49.36	49.00	49.24
5029	NYSE	NLY	Mon, Oct 2, 2017	48.84	49.24	48.68	49.12
5028	NYSE	NLY	Fri, Sep 29, 2017	48.84	49.00	48.52	48.76
5027	NYSE	NLY	Thu, Sep 28, 2017	48.76	49.00	48.08	48.96
5026	NYSE	NLY	Wed, Sep 27, 2017	50.16	50.28	49.52	48.72
5025	NYSE	NLY	Tue, Sep 26, 2017	49.92	50.32	49.88	50.16
5024	NYSE	NLY	Mon, Sep 25, 2017	49.88	49.92	49.52	49.88
5023	NYSE	NLY	Fri, Sep 22, 2017	49.52	49.88	49.40	49.76
5022	NYSE	NLY	Thu, Sep 21, 2017	49.52	49.70	49.22	49.40
5021	NYSE	NLY	Wed, Sep 20, 2017	49.76	49.84	49.12	49.44
5020	NYSE	NLY	Tue, Sep 19, 2017	49.52	49.96	49.52	49.68
5019	NYSE	NLY	Mon, Sep 18, 2017	49.40	49.68	49.30	49.48
5018	NYSE	NLY	Fri, Sep 15, 2017	49.12	49.52	49.00	49.40
5017	NYSE	NLY	Thu, Sep 14, 2017	48.88	48.96	48.76	48.96
5016	NYSE	NLY	Wed, Sep 13, 2017	49.44	49.48	48.68	48.76
5015	NYSE	NLY	Tue, Sep 12, 2017	49.72	49.80	49.40	49.76
5014	NYSE	NLY	Mon, Sep 11, 2017	49.60	49.68	49.32	49.68
5013	NYSE	NLY	Fri, Sep 8, 2017	49.36	49.54	49.12	49.40
5012	NYSE	NLY	Thu, Sep 7, 2017	49.48	49.68	49.08	49.36
5011	NYSE	NLY	Wed, Sep 6, 2017	49.60	49.60	49.24	49.48
5010	NYSE	NLY	Tue, Sep 5, 2017	49.88	50.18	49.32	49.32
5009	NYSE	NLY	Fri, Sep 1, 2017	49.88	50.08	49.76	49.84
5008	NYSE	NLY	Thu, Aug 31, 2017	49.40	50.00	49.40	50.00
5007	NYSE	NLY	Wed, Aug 30, 2017	49.40	49.48	49.08	49.36
5006	NYSE	NLY	Tue, Aug 29, 2017	49.56	49.84	49.20	49.40
5005	NYSE	NLY	Mon, Aug 28, 2017	49.52	49.72	49.44	49.72
5004	NYSE	NLY	Fri, Aug 25, 2017	49.88	49.92	49.40	49.52
5003	NYSE	NLY	Thu, Aug 24, 2017	49.72	49.96	49.44	49.92
5002	NYSE	NLY	Wed, Aug 23, 2017	49.64	49.80	49.52	49.56
5001	NYSE	NLY	Tue, Aug 22, 2017	49.52	49.96	49.36	49.80
5000	NYSE	NLY	Mon, Aug 21, 2017	49.48	49.56	49.06	49.44
4999	NYSE	NLY	Fri, Aug 18, 2017	49.40	49.64	49.16	49.36
4998	NYSE	NLY	Thu, Aug 17, 2017	49.48	49.48	49.00	49.28
4997	NYSE	NLY	Wed, Aug 16, 2017	49.12	49.60	49.01	49.40
4996	NYSE	NLY	Tue, Aug 15, 2017	49.28	49.28	48.84	49.24
4995	NYSE	NLY	Mon, Aug 14, 2017	49.24	49.52	48.92	49.28
4994	NYSE	NLY	Fri, Aug 11, 2017	48.84	49.04	48.40	49.00
4993	NYSE	NLY	Thu, Aug 10, 2017	49.48	49.80	48.80	49.08
4992	NYSE	NLY	Wed, Aug 9, 2017	48.76	49.44	48.76	49.40
4991	NYSE	NLY	Tue, Aug 8, 2017	48.32	48.84	48.32	48.72
4990	NYSE	NLY	Mon, Aug 7, 2017	48.04	48.48	47.84	48.40
4989	NYSE	NLY	Fri, Aug 4, 2017	48.56	48.60	47.92	48.04
4988	NYSE	NLY	Thu, Aug 3, 2017	48.80	49.00	48.08	48.60
4987	NYSE	NLY	Wed, Aug 2, 2017	48.40	48.68	48.16	48.68
4986	NYSE	NLY	Tue, Aug 1, 2017	48.28	48.44	47.68	48.32
4985	NYSE	NLY	Mon, Jul 31, 2017	47.88	48.16	47.68	48.12
4984	NYSE	NLY	Fri, Jul 28, 2017	47.76	47.76	47.32	47.72
4983	NYSE	NLY	Thu, Jul 27, 2017	47.28	47.76	47.04	47.60
4982	NYSE	NLY	Wed, Jul 26, 2017	47.32	47.68	47.20	47.32
4981	NYSE	NLY	Tue, Jul 25, 2017	47.84	47.90	46.88	47.20
4980	NYSE	NLY	Mon, Jul 24, 2017	47.64	47.92	47.52	47.64
4979	NYSE	NLY	Fri, Jul 21, 2017	47.04	47.56	46.92	47.48
4978	NYSE	NLY	Thu, Jul 20, 2017	47.12	47.16	46.88	47.00
4977	NYSE	NLY	Wed, Jul 19, 2017	47.08	47.22	46.88	47.04
4976	NYSE	NLY	Tue, Jul 18, 2017	46.88	47.24	46.80	47.08
4975	NYSE	NLY	Mon, Jul 17, 2017	49.32	49.48	48.88	49.04
4974	NYSE	NLY	Fri, Jul 14, 2017	48.76	49.44	48.68	49.32
4973	NYSE	NLY	Thu, Jul 13, 2017	49.40	49.44	48.64	48.72
4972	NYSE	NLY	Wed, Jul 12, 2017	49.12	49.56	49.10	49.32
4971	NYSE	NLY	Tue, Jul 11, 2017	49.00	49.08	48.68	49.04
4970	NYSE	NLY	Mon, Jul 10, 2017	48.28	49.00	48.24	48.84
4969	NYSE	NLY	Fri, Jul 7, 2017	48.76	48.76	48.20	48.28
4968	NYSE	NLY	Thu, Jul 6, 2017	48.96	49.12	48.62	48.84
4967	NYSE	NLY	Wed, Jul 5, 2017	48.88	49.76	48.88	49.12
4966	NYSE	NLY	Mon, Jul 3, 2017	48.20	49.04	48.16	48.92
4965	NYSE	NLY	Fri, Jun 30, 2017	48.00	48.28	48.00	48.20
4964	NYSE	NLY	Thu, Jun 29, 2017	48.24	48.40	47.52	48.00
4963	NYSE	NLY	Wed, Jun 28, 2017	48.32	48.72	47.68	48.44
4962	NYSE	NLY	Tue, Jun 27, 2017	50.76	50.76	49.44	48.28
4961	NYSE	NLY	Mon, Jun 26, 2017	50.44	50.92	50.24	50.64
4960	NYSE	NLY	Fri, Jun 23, 2017	50.00	50.52	49.92	50.40
4959	NYSE	NLY	Thu, Jun 22, 2017	49.64	50.08	49.52	49.80
4958	NYSE	NLY	Wed, Jun 21, 2017	49.52	49.92	49.36	49.56
4957	NYSE	NLY	Tue, Jun 20, 2017	49.92	50.04	49.30	49.52
4956	NYSE	NLY	Mon, Jun 19, 2017	49.56	50.08	49.48	49.84
4955	NYSE	NLY	Fri, Jun 16, 2017	49.48	49.80	49.40	49.44
4954	NYSE	NLY	Thu, Jun 15, 2017	48.96	49.56	48.80	49.36
4953	NYSE	NLY	Wed, Jun 14, 2017	48.68	49.30	48.68	49.16
4952	NYSE	NLY	Tue, Jun 13, 2017	48.68	48.84	48.24	48.60
4951	NYSE	NLY	Mon, Jun 12, 2017	48.52	48.88	48.48	48.60
4950	NYSE	NLY	Fri, Jun 9, 2017	48.40	48.72	48.32	48.52
4949	NYSE	NLY	Thu, Jun 8, 2017	48.20	48.60	47.96	48.52
4948	NYSE	NLY	Wed, Jun 7, 2017	48.04	48.28	47.72	48.20
4947	NYSE	NLY	Tue, Jun 6, 2017	47.96	48.08	47.48	48.00
4946	NYSE	NLY	Mon, Jun 5, 2017	48.08	48.12	47.52	47.76
4945	NYSE	NLY	Fri, Jun 2, 2017	48.12	48.40	48.04	48.12
4944	NYSE	NLY	Thu, Jun 1, 2017	47.80	48.40	47.64	48.12
4943	NYSE	NLY	Wed, May 31, 2017	47.24	47.92	47.16	47.92
4942	NYSE	NLY	Tue, May 30, 2017	47.24	47.28	46.92	47.20
4941	NYSE	NLY	Fri, May 26, 2017	47.20	47.32	46.80	47.28
4940	NYSE	NLY	Thu, May 25, 2017	47.04	47.44	46.92	47.16
4939	NYSE	NLY	Wed, May 24, 2017	46.84	47.20	46.72	47.08
4938	NYSE	NLY	Tue, May 23, 2017	46.60	46.88	46.46	46.72
4937	NYSE	NLY	Mon, May 22, 2017	46.12	46.60	45.98	46.48
4936	NYSE	NLY	Fri, May 19, 2017	45.80	46.16	45.68	46.00
4935	NYSE	NLY	Thu, May 18, 2017	45.88	46.04	45.60	45.76
4934	NYSE	NLY	Wed, May 17, 2017	45.36	46.04	45.36	45.96
4933	NYSE	NLY	Tue, May 16, 2017	45.44	45.80	45.40	45.40
4932	NYSE	NLY	Mon, May 15, 2017	45.20	45.56	45.12	45.56
4931	NYSE	NLY	Fri, May 12, 2017	45.40	45.56	45.16	45.20
4930	NYSE	NLY	Thu, May 11, 2017	45.12	45.32	45.00	45.20
4929	NYSE	NLY	Wed, May 10, 2017	44.92	45.34	44.88	45.20
4928	NYSE	NLY	Tue, May 9, 2017	45.68	45.92	44.76	44.96
4927	NYSE	NLY	Mon, May 8, 2017	46.32	46.43	45.72	45.76
4926	NYSE	NLY	Fri, May 5, 2017	45.80	46.46	45.76	46.16
4925	NYSE	NLY	Thu, May 4, 2017	46.28	46.32	45.16	45.88
4924	NYSE	NLY	Wed, May 3, 2017	46.72	46.88	46.00	46.12
4923	NYSE	NLY	Tue, May 2, 2017	47.32	47.38	46.40	46.76
4922	NYSE	NLY	Mon, May 1, 2017	47.34	47.76	47.20	47.48
4921	NYSE	NLY	Fri, Apr 28, 2017	47.96	47.96	46.92	47.24
4920	NYSE	NLY	Thu, Apr 27, 2017	47.12	48.26	47.00	47.96
4919	NYSE	NLY	Wed, Apr 26, 2017	47.04	47.20	46.88	47.00
4918	NYSE	NLY	Tue, Apr 25, 2017	47.04	47.20	46.84	47.00
4917	NYSE	NLY	Mon, Apr 24, 2017	47.12	47.20	46.56	47.04
4916	NYSE	NLY	Fri, Apr 21, 2017	46.88	47.20	46.72	47.04
4915	NYSE	NLY	Thu, Apr 20, 2017	46.96	47.12	46.36	46.80
4914	NYSE	NLY	Wed, Apr 19, 2017	47.08	47.16	46.68	46.88
4913	NYSE	NLY	Tue, Apr 18, 2017	46.96	47.16	46.80	47.04
4912	NYSE	NLY	Mon, Apr 17, 2017	46.52	47.00	46.52	46.92
4911	NYSE	NLY	Thu, Apr 13, 2017	46.16	46.68	46.14	46.52
4910	NYSE	NLY	Wed, Apr 12, 2017	45.88	46.24	45.88	46.12
4909	NYSE	NLY	Tue, Apr 11, 2017	45.52	45.96	45.44	45.96
4908	NYSE	NLY	Mon, Apr 10, 2017	45.20	45.60	45.12	45.56
4907	NYSE	NLY	Fri, Apr 7, 2017	45.32	45.32	45.00	45.24
4906	NYSE	NLY	Thu, Apr 6, 2017	45.16	45.36	45.00	45.24
4905	NYSE	NLY	Wed, Apr 5, 2017	45.00	45.28	44.80	45.24
4904	NYSE	NLY	Tue, Apr 4, 2017	44.40	44.96	44.40	44.88
4903	NYSE	NLY	Mon, Apr 3, 2017	44.44	44.72	44.36	44.48
4902	NYSE	NLY	Fri, Mar 31, 2017	44.44	44.72	44.32	44.44
4901	NYSE	NLY	Thu, Mar 30, 2017	44.48	44.60	44.28	44.44
4900	NYSE	NLY	Wed, Mar 29, 2017	44.16	44.60	44.08	44.48
4899	NYSE	NLY	Tue, Mar 28, 2017	45.00	45.48	44.96	44.04
4898	NYSE	NLY	Mon, Mar 27, 2017	44.56	44.92	44.44	44.92
4897	NYSE	NLY	Fri, Mar 24, 2017	44.84	45.04	44.56	44.56
4896	NYSE	NLY	Thu, Mar 23, 2017	44.64	44.92	44.62	44.80
4895	NYSE	NLY	Wed, Mar 22, 2017	44.40	44.76	44.40	44.60
4894	NYSE	NLY	Tue, Mar 21, 2017	44.44	44.60	44.10	44.36
4893	NYSE	NLY	Mon, Mar 20, 2017	44.08	44.59	44.04	44.32
4892	NYSE	NLY	Fri, Mar 17, 2017	43.92	44.28	43.80	44.00
4891	NYSE	NLY	Thu, Mar 16, 2017	44.08	44.08	43.64	43.80
4890	NYSE	NLY	Wed, Mar 15, 2017	43.36	44.12	43.36	43.80
4889	NYSE	NLY	Tue, Mar 14, 2017	43.32	43.36	43.08	43.20
4888	NYSE	NLY	Mon, Mar 13, 2017	43.84	44.16	43.16	43.24
4887	NYSE	NLY	Fri, Mar 10, 2017	43.16	43.96	43.16	43.88
4886	NYSE	NLY	Thu, Mar 9, 2017	43.20	43.68	42.50	42.92
4885	NYSE	NLY	Wed, Mar 8, 2017	43.92	43.92	43.12	43.16
4884	NYSE	NLY	Tue, Mar 7, 2017	43.88	44.00	43.80	43.92
4883	NYSE	NLY	Mon, Mar 6, 2017	43.84	44.00	43.68	44.00
4882	NYSE	NLY	Fri, Mar 3, 2017	43.72	43.88	43.48	43.84
4881	NYSE	NLY	Thu, Mar 2, 2017	43.56	43.84	43.56	43.72
4880	NYSE	NLY	Wed, Mar 1, 2017	44.04	44.24	43.56	43.64
4879	NYSE	NLY	Tue, Feb 28, 2017	44.08	44.44	44.04	44.40
4878	NYSE	NLY	Mon, Feb 27, 2017	44.32	44.40	44.04	44.12
4877	NYSE	NLY	Fri, Feb 24, 2017	43.92	44.28	43.82	44.20
4876	NYSE	NLY	Thu, Feb 23, 2017	43.56	43.92	43.40	43.92
4875	NYSE	NLY	Wed, Feb 22, 2017	43.28	43.64	43.20	43.60
4874	NYSE	NLY	Tue, Feb 21, 2017	43.40	43.52	42.96	43.32
4873	NYSE	NLY	Fri, Feb 17, 2017	43.00	43.40	42.64	43.28
4872	NYSE	NLY	Thu, Feb 16, 2017	42.24	43.20	42.16	43.20
4871	NYSE	NLY	Wed, Feb 15, 2017	41.84	42.00	41.56	42.00
4870	NYSE	NLY	Tue, Feb 14, 2017	42.28	42.32	41.64	41.84
4869	NYSE	NLY	Mon, Feb 13, 2017	42.20	42.44	42.12	42.32
4868	NYSE	NLY	Fri, Feb 10, 2017	42.00	42.24	41.84	42.08
4867	NYSE	NLY	Thu, Feb 9, 2017	42.00	42.12	41.84	41.84
4866	NYSE	NLY	Wed, Feb 8, 2017	41.64	42.00	41.60	42.00
4865	NYSE	NLY	Tue, Feb 7, 2017	41.64	41.72	41.56	41.72
4864	NYSE	NLY	Mon, Feb 6, 2017	41.24	41.60	41.24	41.60
4863	NYSE	NLY	Fri, Feb 3, 2017	41.32	41.40	41.14	41.24
4862	NYSE	NLY	Thu, Feb 2, 2017	40.96	41.28	40.92	41.16
4861	NYSE	NLY	Wed, Feb 1, 2017	40.84	41.16	40.72	40.92
4860	NYSE	NLY	Tue, Jan 31, 2017	41.24	41.32	40.44	40.88
4859	NYSE	NLY	Mon, Jan 30, 2017	41.00	41.02	40.72	41.00
4858	NYSE	NLY	Fri, Jan 27, 2017	41.00	41.08	40.84	40.96
4857	NYSE	NLY	Thu, Jan 26, 2017	41.00	41.12	40.88	40.96
4856	NYSE	NLY	Wed, Jan 25, 2017	41.04	41.16	40.80	41.00
4855	NYSE	NLY	Tue, Jan 24, 2017	40.96	41.24	40.72	41.04
4854	NYSE	NLY	Mon, Jan 23, 2017	40.64	41.20	40.64	41.00
4853	NYSE	NLY	Fri, Jan 20, 2017	40.52	40.70	40.36	40.64
4852	NYSE	NLY	Thu, Jan 19, 2017	40.96	41.08	40.32	40.48
4851	NYSE	NLY	Wed, Jan 18, 2017	41.00	41.20	40.88	41.08
4850	NYSE	NLY	Tue, Jan 17, 2017	40.60	41.16	40.56	40.96
4849	NYSE	NLY	Fri, Jan 13, 2017	40.76	40.88	40.32	40.60
4848	NYSE	NLY	Thu, Jan 12, 2017	40.72	40.92	40.60	40.72
4847	NYSE	NLY	Wed, Jan 11, 2017	40.68	40.96	40.44	40.72
4846	NYSE	NLY	Tue, Jan 10, 2017	41.00	41.02	40.16	40.68
4845	NYSE	NLY	Mon, Jan 9, 2017	41.04	41.16	40.88	40.88
4844	NYSE	NLY	Fri, Jan 6, 2017	40.80	41.08	40.72	41.08
4843	NYSE	NLY	Thu, Jan 5, 2017	40.48	41.00	40.36	40.88
4842	NYSE	NLY	Wed, Jan 4, 2017	40.36	40.68	40.32	40.44
4841	NYSE	NLY	Tue, Jan 3, 2017	40.08	40.32	39.80	40.32
4840	NYSE	NLY	Fri, Dec 30, 2016	40.20	40.22	39.84	39.88
4839	NYSE	NLY	Thu, Dec 29, 2016	39.76	40.32	39.76	40.16
4838	NYSE	NLY	Wed, Dec 28, 2016	39.80	40.04	39.40	39.84
4837	NYSE	NLY	Tue, Dec 27, 2016	41.32	41.32	40.56	39.68
4836	NYSE	NLY	Fri, Dec 23, 2016	41.36	41.40	41.00	41.20
4835	NYSE	NLY	Thu, Dec 22, 2016	41.12	41.32	40.82	41.24
4834	NYSE	NLY	Wed, Dec 21, 2016	41.00	41.40	40.88	40.96
4833	NYSE	NLY	Tue, Dec 20, 2016	41.36	41.52	40.96	41.04
4832	NYSE	NLY	Mon, Dec 19, 2016	40.88	41.60	40.80	41.60
4831	NYSE	NLY	Fri, Dec 16, 2016	39.84	40.84	39.82	40.80
4830	NYSE	NLY	Thu, Dec 15, 2016	40.00	40.08	39.32	39.56
4829	NYSE	NLY	Wed, Dec 14, 2016	40.88	41.56	40.40	40.40
4828	NYSE	NLY	Tue, Dec 13, 2016	41.52	41.52	40.80	40.92
4827	NYSE	NLY	Mon, Dec 12, 2016	41.88	42.00	41.44	41.56
4826	NYSE	NLY	Fri, Dec 9, 2016	41.48	41.96	41.40	41.92
4825	NYSE	NLY	Thu, Dec 8, 2016	41.64	41.78	41.22	41.60
4824	NYSE	NLY	Wed, Dec 7, 2016	41.24	41.98	41.08	41.72
4823	NYSE	NLY	Tue, Dec 6, 2016	40.60	41.16	40.54	41.08
4822	NYSE	NLY	Mon, Dec 5, 2016	39.92	40.52	39.80	40.52
4821	NYSE	NLY	Fri, Dec 2, 2016	40.04	40.32	39.64	39.80
4820	NYSE	NLY	Thu, Dec 1, 2016	40.80	40.84	39.96	40.00
4819	NYSE	NLY	Wed, Nov 30, 2016	41.12	41.20	40.63	40.88
4818	NYSE	NLY	Tue, Nov 29, 2016	40.92	41.48	40.80	41.48
4817	NYSE	NLY	Mon, Nov 28, 2016	40.44	41.12	40.44	40.88
4816	NYSE	NLY	Fri, Nov 25, 2016	40.32	40.58	40.24	40.40
4815	NYSE	NLY	Wed, Nov 23, 2016	40.44	40.80	40.28	40.32
4814	NYSE	NLY	Tue, Nov 22, 2016	40.68	40.80	40.60	40.64
4813	NYSE	NLY	Mon, Nov 21, 2016	40.12	40.64	40.08	40.52
4812	NYSE	NLY	Fri, Nov 18, 2016	40.12	40.32	39.92	40.00
4811	NYSE	NLY	Thu, Nov 17, 2016	40.24	40.59	40.12	40.16
4810	NYSE	NLY	Wed, Nov 16, 2016	40.44	40.64	40.20	40.24
4809	NYSE	NLY	Tue, Nov 15, 2016	40.04	40.44	40.00	40.40
4808	NYSE	NLY	Mon, Nov 14, 2016	40.40	40.40	39.80	40.08
4807	NYSE	NLY	Fri, Nov 11, 2016	40.00	40.56	40.00	40.36
4806	NYSE	NLY	Thu, Nov 10, 2016	40.96	40.96	39.80	40.00
4805	NYSE	NLY	Wed, Nov 9, 2016	40.60	41.26	40.52	40.80
4804	NYSE	NLY	Tue, Nov 8, 2016	41.20	41.58	41.16	41.32
4803	NYSE	NLY	Mon, Nov 7, 2016	41.40	41.70	40.92	41.04
4802	NYSE	NLY	Fri, Nov 4, 2016	40.88	41.36	40.76	41.20
4801	NYSE	NLY	Thu, Nov 3, 2016	40.84	41.54	40.66	40.84
4800	NYSE	NLY	Wed, Nov 2, 2016	40.96	41.00	40.56	40.72
4799	NYSE	NLY	Tue, Nov 1, 2016	41.44	41.56	40.80	40.92
4798	NYSE	NLY	Mon, Oct 31, 2016	41.12	41.52	40.98	41.44
4797	NYSE	NLY	Fri, Oct 28, 2016	40.64	41.00	40.40	40.88
4796	NYSE	NLY	Thu, Oct 27, 2016	41.56	41.68	40.68	40.76
4795	NYSE	NLY	Wed, Oct 26, 2016	41.40	41.72	41.38	41.64
4794	NYSE	NLY	Tue, Oct 25, 2016	40.76	41.52	40.72	41.48
4793	NYSE	NLY	Mon, Oct 24, 2016	40.44	40.70	40.32	40.68
4792	NYSE	NLY	Fri, Oct 21, 2016	40.48	40.52	40.32	40.32
4791	NYSE	NLY	Thu, Oct 20, 2016	40.44	40.68	40.32	40.52
4790	NYSE	NLY	Wed, Oct 19, 2016	40.52	40.60	40.32	40.44
4789	NYSE	NLY	Tue, Oct 18, 2016	40.60	40.64	40.28	40.40
4788	NYSE	NLY	Mon, Oct 17, 2016	40.60	40.76	40.28	40.40
4787	NYSE	NLY	Fri, Oct 14, 2016	41.08	41.08	40.60	40.60
4786	NYSE	NLY	Thu, Oct 13, 2016	40.28	41.04	40.22	41.04
4785	NYSE	NLY	Wed, Oct 12, 2016	40.12	40.64	40.00	40.40
4784	NYSE	NLY	Tue, Oct 11, 2016	40.20	40.30	40.00	40.04
4783	NYSE	NLY	Mon, Oct 10, 2016	40.20	40.58	40.12	40.24
4782	NYSE	NLY	Fri, Oct 7, 2016	39.76	40.30	39.64	40.08
4781	NYSE	NLY	Thu, Oct 6, 2016	40.04	40.12	39.52	39.60
4780	NYSE	NLY	Wed, Oct 5, 2016	40.28	40.56	39.92	39.96
4779	NYSE	NLY	Tue, Oct 4, 2016	41.44	41.48	40.04	40.20
4778	NYSE	NLY	Mon, Oct 3, 2016	41.88	41.88	41.48	41.48
4777	NYSE	NLY	Fri, Sep 30, 2016	41.76	42.08	41.44	42.00
4776	NYSE	NLY	Thu, Sep 29, 2016	42.04	42.12	41.48	41.80
4775	NYSE	NLY	Wed, Sep 28, 2016	42.48	42.60	41.76	41.96
4774	NYSE	NLY	Tue, Sep 27, 2016	43.64	43.84	43.52	42.50
4773	NYSE	NLY	Mon, Sep 26, 2016	43.16	43.74	43.14	43.68
4772	NYSE	NLY	Fri, Sep 23, 2016	43.24	43.28	42.96	43.16
4771	NYSE	NLY	Thu, Sep 22, 2016	43.00	43.36	42.96	43.32
4770	NYSE	NLY	Wed, Sep 21, 2016	42.40	42.96	42.00	42.84
4769	NYSE	NLY	Tue, Sep 20, 2016	42.24	42.52	42.16	42.28
4768	NYSE	NLY	Mon, Sep 19, 2016	41.88	42.60	41.88	42.12
4767	NYSE	NLY	Fri, Sep 16, 2016	42.00	42.12	41.60	41.88
4766	NYSE	NLY	Thu, Sep 15, 2016	42.04	42.36	41.80	42.12
4765	NYSE	NLY	Wed, Sep 14, 2016	42.08	42.48	42.00	42.04
4764	NYSE	NLY	Tue, Sep 13, 2016	42.44	42.68	41.96	42.08
4763	NYSE	NLY	Mon, Sep 12, 2016	41.64	42.84	41.32	42.56
4762	NYSE	NLY	Fri, Sep 9, 2016	43.28	43.36	41.84	41.84
4761	NYSE	NLY	Thu, Sep 8, 2016	43.96	44.00	43.40	43.40
4760	NYSE	NLY	Wed, Sep 7, 2016	43.60	44.18	43.60	43.96
4759	NYSE	NLY	Tue, Sep 6, 2016	43.60	43.76	43.36	43.68
4758	NYSE	NLY	Fri, Sep 2, 2016	42.88	43.56	42.88	43.56
4757	NYSE	NLY	Thu, Sep 1, 2016	42.84	42.96	42.52	42.84
4756	NYSE	NLY	Wed, Aug 31, 2016	43.04	43.10	42.40	42.84
4755	NYSE	NLY	Tue, Aug 30, 2016	43.28	43.36	43.08	43.08
4754	NYSE	NLY	Mon, Aug 29, 2016	43.20	43.40	43.08	43.20
4753	NYSE	NLY	Fri, Aug 26, 2016	43.84	43.88	43.04	43.12
4752	NYSE	NLY	Thu, Aug 25, 2016	43.60	43.88	43.52	43.80
4751	NYSE	NLY	Wed, Aug 24, 2016	43.84	43.86	43.32	43.60
4750	NYSE	NLY	Tue, Aug 23, 2016	43.76	43.84	43.40	43.72
4749	NYSE	NLY	Mon, Aug 22, 2016	43.72	43.86	43.48	43.68
4748	NYSE	NLY	Fri, Aug 19, 2016	43.32	43.76	43.28	43.76
4747	NYSE	NLY	Thu, Aug 18, 2016	43.40	43.68	43.20	43.32
4746	NYSE	NLY	Wed, Aug 17, 2016	43.36	43.48	42.92	43.40
4745	NYSE	NLY	Tue, Aug 16, 2016	43.60	43.72	43.32	43.32
4744	NYSE	NLY	Mon, Aug 15, 2016	44.24	44.34	43.52	43.76
4743	NYSE	NLY	Fri, Aug 12, 2016	44.40	44.68	44.24	44.32
4742	NYSE	NLY	Thu, Aug 11, 2016	45.00	45.00	44.20	44.36
4741	NYSE	NLY	Wed, Aug 10, 2016	44.84	45.16	44.80	45.00
4740	NYSE	NLY	Tue, Aug 9, 2016	44.28	44.88	44.08	44.88
4739	NYSE	NLY	Mon, Aug 8, 2016	44.36	44.56	44.12	44.28
4738	NYSE	NLY	Fri, Aug 5, 2016	44.20	44.52	44.18	44.44
4737	NYSE	NLY	Thu, Aug 4, 2016	43.76	44.32	43.72	44.08
4736	NYSE	NLY	Wed, Aug 3, 2016	43.64	44.04	43.24	43.96
4735	NYSE	NLY	Tue, Aug 2, 2016	44.16	44.27	43.56	43.72
4734	NYSE	NLY	Mon, Aug 1, 2016	43.92	44.48	43.72	44.24
4733	NYSE	NLY	Fri, Jul 29, 2016	43.96	44.24	43.56	43.92
4732	NYSE	NLY	Thu, Jul 28, 2016	43.48	43.96	43.32	43.92
4731	NYSE	NLY	Wed, Jul 27, 2016	43.84	44.00	43.28	43.56
4730	NYSE	NLY	Tue, Jul 26, 2016	43.44	43.92	43.32	43.88
4729	NYSE	NLY	Mon, Jul 25, 2016	43.60	43.68	43.16	43.28
4728	NYSE	NLY	Fri, Jul 22, 2016	43.08	43.68	43.08	43.60
4727	NYSE	NLY	Thu, Jul 21, 2016	43.20	43.24	43.00	43.20
4726	NYSE	NLY	Wed, Jul 20, 2016	43.12	43.20	42.88	43.20
4725	NYSE	NLY	Tue, Jul 19, 2016	42.60	43.04	42.52	42.96
4724	NYSE	NLY	Mon, Jul 18, 2016	42.60	42.64	42.32	42.60
4723	NYSE	NLY	Fri, Jul 15, 2016	42.60	42.76	42.32	42.60
4722	NYSE	NLY	Thu, Jul 14, 2016	43.12	43.24	42.64	42.64
4721	NYSE	NLY	Wed, Jul 13, 2016	43.44	43.48	42.76	43.12
4720	NYSE	NLY	Tue, Jul 12, 2016	43.56	43.60	42.76	43.40
4719	NYSE	NLY	Mon, Jul 11, 2016	43.16	43.64	42.68	43.56
4718	NYSE	NLY	Fri, Jul 8, 2016	43.32	43.40	42.96	43.16
4717	NYSE	NLY	Thu, Jul 7, 2016	44.00	44.08	43.00	43.24
4716	NYSE	NLY	Wed, Jul 6, 2016	43.96	44.16	43.40	43.98
4715	NYSE	NLY	Tue, Jul 5, 2016	43.84	44.00	43.72	43.96
4714	NYSE	NLY	Fri, Jul 1, 2016	44.28	44.36	43.60	43.92
4713	NYSE	NLY	Thu, Jun 30, 2016	43.84	44.28	43.48	44.28
4712	NYSE	NLY	Wed, Jun 29, 2016	43.76	43.96	43.68	43.80
4711	NYSE	NLY	Tue, Jun 28, 2016	42.88	43.76	42.44	43.64
4710	NYSE	NLY	Mon, Jun 27, 2016	43.64	43.88	42.76	42.60
4709	NYSE	NLY	Fri, Jun 24, 2016	42.44	44.10	42.44	43.56
4708	NYSE	NLY	Thu, Jun 23, 2016	42.88	43.20	42.68	43.04
4707	NYSE	NLY	Wed, Jun 22, 2016	42.76	42.86	42.56	42.72
4706	NYSE	NLY	Tue, Jun 21, 2016	42.84	43.00	42.60	42.60
4705	NYSE	NLY	Mon, Jun 20, 2016	42.40	42.76	42.32	42.76
4704	NYSE	NLY	Fri, Jun 17, 2016	42.64	43.00	42.32	42.32
4703	NYSE	NLY	Thu, Jun 16, 2016	42.68	43.16	42.52	42.60
4702	NYSE	NLY	Wed, Jun 15, 2016	42.28	42.88	42.28	42.68
4701	NYSE	NLY	Tue, Jun 14, 2016	42.40	42.68	42.28	42.56
4700	NYSE	NLY	Mon, Jun 13, 2016	43.20	43.24	42.32	42.44
4699	NYSE	NLY	Fri, Jun 10, 2016	43.12	43.28	42.96	43.20
4698	NYSE	NLY	Thu, Jun 9, 2016	43.12	43.24	43.00	43.20
4697	NYSE	NLY	Wed, Jun 8, 2016	43.04	43.23	42.96	43.12
4696	NYSE	NLY	Tue, Jun 7, 2016	43.08	43.20	42.92	43.04
4695	NYSE	NLY	Mon, Jun 6, 2016	43.32	43.32	42.92	43.08
4694	NYSE	NLY	Fri, Jun 3, 2016	43.20	43.52	43.16	43.24
4693	NYSE	NLY	Thu, Jun 2, 2016	42.96	43.20	42.88	43.00
4692	NYSE	NLY	Wed, Jun 1, 2016	42.32	42.96	42.28	42.92
4691	NYSE	NLY	Tue, May 31, 2016	42.48	42.60	42.20	42.32
4690	NYSE	NLY	Fri, May 27, 2016	42.80	42.92	42.40	42.44
4689	NYSE	NLY	Thu, May 26, 2016	42.76	43.12	42.72	42.80
4688	NYSE	NLY	Wed, May 25, 2016	43.04	43.04	42.40	42.72
4687	NYSE	NLY	Tue, May 24, 2016	43.16	43.38	42.92	43.00
4686	NYSE	NLY	Mon, May 23, 2016	43.84	44.00	43.12	43.12
4685	NYSE	NLY	Fri, May 20, 2016	43.36	43.72	43.36	43.68
4684	NYSE	NLY	Thu, May 19, 2016	42.72	43.36	42.60	43.24
4683	NYSE	NLY	Wed, May 18, 2016	44.04	44.08	42.56	43.04
4682	NYSE	NLY	Tue, May 17, 2016	44.48	44.48	43.80	43.96
4681	NYSE	NLY	Mon, May 16, 2016	44.12	44.48	44.12	44.48
4680	NYSE	NLY	Fri, May 13, 2016	44.48	44.52	44.12	44.20
4679	NYSE	NLY	Thu, May 12, 2016	44.24	44.44	43.88	44.40
4678	NYSE	NLY	Wed, May 11, 2016	43.96	44.36	43.88	44.16
4677	NYSE	NLY	Tue, May 10, 2016	43.80	44.00	43.56	43.96
4676	NYSE	NLY	Mon, May 9, 2016	43.52	43.80	43.28	43.68
4675	NYSE	NLY	Fri, May 6, 2016	42.40	43.40	42.40	43.40
4674	NYSE	NLY	Thu, May 5, 2016	41.64	42.48	41.48	42.48
4673	NYSE	NLY	Wed, May 4, 2016	41.20	41.80	41.00	41.80
4672	NYSE	NLY	Tue, May 3, 2016	41.76	41.76	41.08	41.20
4671	NYSE	NLY	Mon, May 2, 2016	41.72	41.88	41.40	41.64
4670	NYSE	NLY	Fri, Apr 29, 2016	41.52	41.82	41.22	41.68
4669	NYSE	NLY	Thu, Apr 28, 2016	41.36	41.52	41.20	41.48
4668	NYSE	NLY	Wed, Apr 27, 2016	41.16	41.44	40.96	41.40
4667	NYSE	NLY	Tue, Apr 26, 2016	41.60	41.76	41.00	41.24
4666	NYSE	NLY	Mon, Apr 25, 2016	40.92	41.52	40.88	41.52
4665	NYSE	NLY	Fri, Apr 22, 2016	41.08	41.26	40.88	40.92
4664	NYSE	NLY	Thu, Apr 21, 2016	41.52	41.62	41.00	41.12
4663	NYSE	NLY	Wed, Apr 20, 2016	41.84	41.96	41.60	41.60
4662	NYSE	NLY	Tue, Apr 19, 2016	41.68	41.82	41.56	41.80
4661	NYSE	NLY	Mon, Apr 18, 2016	41.60	41.76	41.44	41.64
4660	NYSE	NLY	Fri, Apr 15, 2016	41.52	41.68	41.36	41.64
4659	NYSE	NLY	Thu, Apr 14, 2016	41.68	41.68	41.28	41.40
4658	NYSE	NLY	Wed, Apr 13, 2016	41.52	41.64	41.20	41.52
4657	NYSE	NLY	Tue, Apr 12, 2016	41.68	41.72	41.28	41.44
4656	NYSE	NLY	Mon, Apr 11, 2016	40.64	41.80	40.64	41.76
4655	NYSE	NLY	Fri, Apr 8, 2016	41.48	41.68	41.40	41.64
4654	NYSE	NLY	Thu, Apr 7, 2016	41.08	41.52	41.04	41.40
4653	NYSE	NLY	Wed, Apr 6, 2016	41.16	41.34	40.88	41.08
4652	NYSE	NLY	Tue, Apr 5, 2016	41.08	41.08	41.08	41.16
4651	NYSE	NLY	Mon, Apr 4, 2016	41.32	41.36	40.92	41.08
4650	NYSE	NLY	Fri, Apr 1, 2016	40.96	41.40	40.80	41.36
4649	NYSE	NLY	Thu, Mar 31, 2016	40.80	41.24	40.64	41.04
4648	NYSE	NLY	Wed, Mar 30, 2016	40.76	41.12	40.68	40.72
4647	NYSE	NLY	Tue, Mar 29, 2016	41.64	41.68	40.48	40.60
4646	NYSE	NLY	Mon, Mar 28, 2016	41.80	41.86	41.44	41.64
4645	NYSE	NLY	Thu, Mar 24, 2016	41.60	41.84	41.20	41.76
4644	NYSE	NLY	Wed, Mar 23, 2016	41.80	41.84	41.64	41.68
4643	NYSE	NLY	Tue, Mar 22, 2016	41.84	41.92	41.60	41.80
4642	NYSE	NLY	Mon, Mar 21, 2016	41.64	41.92	41.64	41.76
4641	NYSE	NLY	Fri, Mar 18, 2016	41.68	41.82	41.48	41.64
4640	NYSE	NLY	Thu, Mar 17, 2016	41.52	41.88	41.28	41.56
4639	NYSE	NLY	Wed, Mar 16, 2016	41.08	41.44	40.88	41.36
4638	NYSE	NLY	Tue, Mar 15, 2016	40.96	41.16	40.60	41.04
4637	NYSE	NLY	Mon, Mar 14, 2016	41.16	41.26	40.84	40.92
4636	NYSE	NLY	Fri, Mar 11, 2016	41.16	41.40	41.08	41.40
4635	NYSE	NLY	Thu, Mar 10, 2016	41.12	41.12	41.12	40.92
4634	NYSE	NLY	Wed, Mar 9, 2016	40.92	41.00	40.92	41.12
4633	NYSE	NLY	Tue, Mar 8, 2016	41.04	41.04	41.04	40.92
4632	NYSE	NLY	Mon, Mar 7, 2016	41.20	41.44	40.84	41.12
4631	NYSE	NLY	Fri, Mar 4, 2016	41.04	41.44	40.96	41.12
4630	NYSE	NLY	Thu, Mar 3, 2016	40.80	41.20	40.68	41.04
4629	NYSE	NLY	Wed, Mar 2, 2016	40.44	40.80	40.28	40.68
4628	NYSE	NLY	Tue, Mar 1, 2016	40.80	40.84	40.26	40.44
4627	NYSE	NLY	Mon, Feb 29, 2016	40.80	41.04	40.48	40.52
4626	NYSE	NLY	Fri, Feb 26, 2016	40.80	41.12	40.68	40.72
4625	NYSE	NLY	Thu, Feb 25, 2016	40.60	40.80	40.08	40.64
4624	NYSE	NLY	Wed, Feb 24, 2016	40.04	40.36	39.68	40.00
4623	NYSE	NLY	Tue, Feb 23, 2016	40.00	40.64	40.00	40.16
4622	NYSE	NLY	Mon, Feb 22, 2016	39.88	40.08	39.68	39.96
4621	NYSE	NLY	Fri, Feb 19, 2016	39.60	39.76	39.50	39.68
4620	NYSE	NLY	Thu, Feb 18, 2016	39.72	39.84	39.46	39.76
4619	NYSE	NLY	Wed, Feb 17, 2016	39.44	39.92	39.24	39.60
4618	NYSE	NLY	Tue, Feb 16, 2016	39.08	39.36	38.84	39.32
4617	NYSE	NLY	Fri, Feb 12, 2016	38.56	39.14	38.40	38.92
4616	NYSE	NLY	Thu, Feb 11, 2016	38.68	38.84	38.08	38.36
4615	NYSE	NLY	Wed, Feb 10, 2016	39.12	39.32	38.76	39.00
4614	NYSE	NLY	Tue, Feb 9, 2016	39.24	39.30	38.56	39.08
4613	NYSE	NLY	Mon, Feb 8, 2016	38.84	39.40	38.64	39.32
4612	NYSE	NLY	Fri, Feb 5, 2016	38.88	39.20	38.64	38.92
4611	NYSE	NLY	Thu, Feb 4, 2016	38.68	39.40	38.68	38.96
4610	NYSE	NLY	Wed, Feb 3, 2016	38.64	39.00	38.48	38.68
4609	NYSE	NLY	Tue, Feb 2, 2016	38.00	38.68	37.68	38.56
4608	NYSE	NLY	Mon, Feb 1, 2016	37.96	38.44	37.68	38.12
4607	NYSE	NLY	Fri, Jan 29, 2016	37.40	38.04	37.02	38.00
4606	NYSE	NLY	Thu, Jan 28, 2016	36.80	37.47	36.64	37.00
4605	NYSE	NLY	Wed, Jan 27, 2016	37.00	37.20	36.44	36.68
4604	NYSE	NLY	Tue, Jan 26, 2016	35.84	37.00	35.76	36.84
4603	NYSE	NLY	Mon, Jan 25, 2016	36.12	36.36	35.52	35.56
4602	NYSE	NLY	Fri, Jan 22, 2016	35.04	36.16	34.92	36.04
4601	NYSE	NLY	Thu, Jan 21, 2016	34.80	35.48	34.52	34.76
4600	NYSE	NLY	Wed, Jan 20, 2016	34.84	35.00	33.00	34.80
4599	NYSE	NLY	Tue, Jan 19, 2016	35.88	36.06	35.08	35.20
4598	NYSE	NLY	Fri, Jan 15, 2016	35.72	35.92	34.80	35.84
4597	NYSE	NLY	Thu, Jan 14, 2016	36.56	36.72	36.00	36.28
4596	NYSE	NLY	Wed, Jan 13, 2016	37.00	37.08	36.32	36.56
4595	NYSE	NLY	Tue, Jan 12, 2016	37.72	37.72	36.76	37.04
4594	NYSE	NLY	Mon, Jan 11, 2016	37.52	37.80	37.40	37.56
4593	NYSE	NLY	Fri, Jan 8, 2016	37.88	38.08	37.60	37.64
4592	NYSE	NLY	Thu, Jan 7, 2016	38.20	38.44	37.80	37.80
4591	NYSE	NLY	Wed, Jan 6, 2016	38.24	38.76	38.16	38.60
4590	NYSE	NLY	Tue, Jan 5, 2016	38.12	38.64	37.96	38.36
4589	NYSE	NLY	Mon, Jan 4, 2016	37.28	38.20	37.16	38.12
4588	NYSE	NLY	Thu, Dec 31, 2015	37.36	37.92	37.32	37.52
4587	NYSE	NLY	Wed, Dec 30, 2015	37.52	37.68	37.40	37.48
4586	NYSE	NLY	Tue, Dec 29, 2015	37.84	37.88	37.32	37.60
4585	NYSE	NLY	Mon, Dec 28, 2015	39.04	39.08	38.68	39.00
4584	NYSE	NLY	Thu, Dec 24, 2015	39.16	39.16	38.88	39.00
4583	NYSE	NLY	Wed, Dec 23, 2015	39.00	39.20	38.92	39.08
4582	NYSE	NLY	Tue, Dec 22, 2015	38.28	39.24	38.16	38.92
4581	NYSE	NLY	Mon, Dec 21, 2015	38.08	38.32	37.80	38.28
4580	NYSE	NLY	Fri, Dec 18, 2015	37.68	38.08	37.68	37.96
4579	NYSE	NLY	Thu, Dec 17, 2015	37.56	37.88	37.44	37.76
4578	NYSE	NLY	Wed, Dec 16, 2015	36.60	37.64	36.60	37.52
4577	NYSE	NLY	Tue, Dec 15, 2015	36.24	36.76	36.00	36.60
4576	NYSE	NLY	Mon, Dec 14, 2015	36.84	36.98	35.92	36.24
4575	NYSE	NLY	Fri, Dec 11, 2015	37.48	37.68	36.76	36.88
4574	NYSE	NLY	Thu, Dec 10, 2015	37.44	37.72	37.40	37.52
4573	NYSE	NLY	Wed, Dec 9, 2015	37.44	37.80	37.40	37.48
4572	NYSE	NLY	Tue, Dec 8, 2015	37.76	37.88	37.40	37.60
4571	NYSE	NLY	Mon, Dec 7, 2015	37.92	38.04	37.64	37.92
4570	NYSE	NLY	Fri, Dec 4, 2015	38.00	38.28	37.96	38.00
4569	NYSE	NLY	Thu, Dec 3, 2015	37.88	38.16	37.84	37.88
4568	NYSE	NLY	Wed, Dec 2, 2015	38.28	38.36	37.88	37.96
4567	NYSE	NLY	Tue, Dec 1, 2015	38.40	38.72	38.24	38.40
4566	NYSE	NLY	Mon, Nov 30, 2015	38.68	38.68	38.16	38.32
4565	NYSE	NLY	Fri, Nov 27, 2015	38.32	38.80	38.24	38.72
4564	NYSE	NLY	Wed, Nov 25, 2015	38.40	38.52	38.16	38.20
4563	NYSE	NLY	Tue, Nov 24, 2015	38.08	38.56	38.00	38.44
4562	NYSE	NLY	Mon, Nov 23, 2015	38.20	38.40	38.08	38.16
4561	NYSE	NLY	Fri, Nov 20, 2015	38.32	38.48	38.08	38.16
4560	NYSE	NLY	Thu, Nov 19, 2015	38.52	38.68	38.08	38.16
4559	NYSE	NLY	Wed, Nov 18, 2015	38.16	38.46	38.08	38.44
4558	NYSE	NLY	Tue, Nov 17, 2015	38.32	38.40	38.00	38.08
4557	NYSE	NLY	Mon, Nov 16, 2015	38.28	38.56	38.08	38.44
4556	NYSE	NLY	Fri, Nov 13, 2015	38.04	38.52	37.88	38.28
4555	NYSE	NLY	Thu, Nov 12, 2015	38.28	38.52	37.96	38.00
4554	NYSE	NLY	Wed, Nov 11, 2015	38.40	38.52	38.28	38.32
4553	NYSE	NLY	Tue, Nov 10, 2015	38.08	38.54	37.96	38.32
4552	NYSE	NLY	Mon, Nov 9, 2015	37.88	38.20	37.80	38.04
4551	NYSE	NLY	Fri, Nov 6, 2015	38.16	38.24	37.68	38.04
4550	NYSE	NLY	Thu, Nov 5, 2015	39.40	39.40	38.40	38.44
4549	NYSE	NLY	Wed, Nov 4, 2015	39.88	39.96	39.28	39.40
4548	NYSE	NLY	Tue, Nov 3, 2015	40.04	40.16	39.60	39.84
4547	NYSE	NLY	Mon, Nov 2, 2015	39.80	40.16	39.52	40.16
4546	NYSE	NLY	Fri, Oct 30, 2015	39.84	40.20	39.40	39.80
4545	NYSE	NLY	Thu, Oct 29, 2015	40.00	40.16	39.24	39.84
4544	NYSE	NLY	Wed, Oct 28, 2015	39.96	40.44	39.60	40.04
4543	NYSE	NLY	Tue, Oct 27, 2015	40.72	40.80	39.92	39.92
4542	NYSE	NLY	Mon, Oct 26, 2015	40.84	40.96	40.56	40.80
4541	NYSE	NLY	Fri, Oct 23, 2015	40.84	40.96	40.56	40.72
4540	NYSE	NLY	Thu, Oct 22, 2015	40.92	41.12	40.64	40.80
4539	NYSE	NLY	Wed, Oct 21, 2015	40.88	41.12	40.68	40.72
4538	NYSE	NLY	Tue, Oct 20, 2015	40.48	41.00	40.48	40.84
4537	NYSE	NLY	Mon, Oct 19, 2015	40.56	40.68	40.44	40.48
4536	NYSE	NLY	Fri, Oct 16, 2015	40.84	40.88	40.40	40.56
4535	NYSE	NLY	Thu, Oct 15, 2015	41.00	41.16	40.40	40.72
4534	NYSE	NLY	Wed, Oct 14, 2015	41.32	41.40	40.92	40.96
4533	NYSE	NLY	Tue, Oct 13, 2015	41.04	41.40	41.02	41.28
4532	NYSE	NLY	Mon, Oct 12, 2015	40.96	41.40	40.96	41.20
4531	NYSE	NLY	Fri, Oct 9, 2015	41.04	41.12	40.62	40.84
4530	NYSE	NLY	Thu, Oct 8, 2015	40.92	41.10	40.56	40.76
4529	NYSE	NLY	Wed, Oct 7, 2015	40.72	41.00	40.64	40.92
4528	NYSE	NLY	Tue, Oct 6, 2015	40.72	40.84	40.60	40.72
4527	NYSE	NLY	Mon, Oct 5, 2015	40.00	40.76	40.00	40.76
4526	NYSE	NLY	Fri, Oct 2, 2015	39.60	40.08	39.52	40.04
4525	NYSE	NLY	Thu, Oct 1, 2015	39.60	39.88	39.36	39.68
4524	NYSE	NLY	Wed, Sep 30, 2015	39.16	39.56	38.76	39.48
4523	NYSE	NLY	Tue, Sep 29, 2015	39.72	39.96	38.96	39.00
4522	NYSE	NLY	Mon, Sep 28, 2015	40.36	40.40	39.56	39.72
4521	NYSE	NLY	Fri, Sep 25, 2015	42.32	42.36	41.68	41.68
4520	NYSE	NLY	Thu, Sep 24, 2015	42.00	42.36	41.72	42.20
4519	NYSE	NLY	Wed, Sep 23, 2015	41.68	42.16	41.60	42.04
4518	NYSE	NLY	Tue, Sep 22, 2015	42.00	42.20	41.52	41.60
4517	NYSE	NLY	Mon, Sep 21, 2015	41.52	42.28	41.52	42.20
4516	NYSE	NLY	Fri, Sep 18, 2015	41.84	42.08	41.48	41.48
4515	NYSE	NLY	Thu, Sep 17, 2015	40.76	42.08	40.52	41.68
4514	NYSE	NLY	Wed, Sep 16, 2015	40.64	41.00	40.50	40.80
4513	NYSE	NLY	Tue, Sep 15, 2015	40.44	40.84	40.36	40.64
4512	NYSE	NLY	Mon, Sep 14, 2015	40.44	40.60	40.28	40.48
4511	NYSE	NLY	Fri, Sep 11, 2015	39.88	40.36	39.80	40.36
4510	NYSE	NLY	Thu, Sep 10, 2015	40.16	40.20	39.68	39.80
4509	NYSE	NLY	Wed, Sep 9, 2015	40.84	40.98	40.04	40.04
4508	NYSE	NLY	Tue, Sep 8, 2015	40.80	40.84	40.40	40.72
4507	NYSE	NLY	Fri, Sep 4, 2015	40.72	40.80	40.12	40.40
4506	NYSE	NLY	Thu, Sep 3, 2015	40.76	40.96	40.44	40.88
4505	NYSE	NLY	Wed, Sep 2, 2015	40.36	40.84	40.24	40.56
4504	NYSE	NLY	Tue, Sep 1, 2015	39.92	40.32	39.84	40.28
4503	NYSE	NLY	Mon, Aug 31, 2015	40.68	40.76	40.16	40.24
4502	NYSE	NLY	Fri, Aug 28, 2015	40.88	41.00	40.44	40.68
4501	NYSE	NLY	Thu, Aug 27, 2015	40.00	41.00	40.00	40.84
4500	NYSE	NLY	Wed, Aug 26, 2015	39.80	40.16	39.60	39.92
4499	NYSE	NLY	Tue, Aug 25, 2015	41.04	41.16	39.48	39.52
4498	NYSE	NLY	Mon, Aug 24, 2015	39.48	41.08	38.88	39.88
4497	NYSE	NLY	Fri, Aug 21, 2015	41.64	42.00	41.04	41.04
4496	NYSE	NLY	Thu, Aug 20, 2015	41.64	42.12	41.64	41.68
4495	NYSE	NLY	Wed, Aug 19, 2015	41.64	41.88	41.40	41.76
4494	NYSE	NLY	Tue, Aug 18, 2015	41.36	41.72	41.12	41.64
4493	NYSE	NLY	Mon, Aug 17, 2015	41.52	41.60	41.32	41.48
4492	NYSE	NLY	Fri, Aug 14, 2015	41.00	41.64	40.92	41.56
4491	NYSE	NLY	Thu, Aug 13, 2015	41.16	41.28	40.84	41.20
4490	NYSE	NLY	Wed, Aug 12, 2015	40.80	41.12	40.60	41.00
4489	NYSE	NLY	Tue, Aug 11, 2015	40.24	40.80	40.12	40.64
4488	NYSE	NLY	Mon, Aug 10, 2015	40.36	40.44	40.16	40.28
4487	NYSE	NLY	Fri, Aug 7, 2015	40.32	40.42	40.12	40.32
4486	NYSE	NLY	Thu, Aug 6, 2015	40.20	40.52	40.04	40.36
4485	NYSE	NLY	Wed, Aug 5, 2015	39.92	39.96	39.44	39.52
4484	NYSE	NLY	Tue, Aug 4, 2015	40.00	40.20	39.68	39.84
4483	NYSE	NLY	Mon, Aug 3, 2015	39.84	40.20	39.80	40.08
4482	NYSE	NLY	Fri, Jul 31, 2015	39.96	40.32	39.76	39.80
4481	NYSE	NLY	Thu, Jul 30, 2015	39.20	39.96	39.08	39.76
4480	NYSE	NLY	Wed, Jul 29, 2015	39.00	39.36	38.84	39.36
4479	NYSE	NLY	Tue, Jul 28, 2015	38.60	39.48	38.44	39.08
4478	NYSE	NLY	Mon, Jul 27, 2015	38.24	38.76	38.08	38.52
4477	NYSE	NLY	Fri, Jul 24, 2015	38.56	39.00	38.28	38.28
4476	NYSE	NLY	Thu, Jul 23, 2015	38.84	38.90	38.56	38.72
4475	NYSE	NLY	Wed, Jul 22, 2015	39.04	39.20	38.80	38.88
4474	NYSE	NLY	Tue, Jul 21, 2015	39.08	39.36	39.00	39.08
4473	NYSE	NLY	Mon, Jul 20, 2015	39.12	39.48	38.80	39.24
4472	NYSE	NLY	Fri, Jul 17, 2015	38.76	39.16	38.68	39.12
4471	NYSE	NLY	Thu, Jul 16, 2015	39.04	39.28	38.76	38.84
4470	NYSE	NLY	Wed, Jul 15, 2015	38.08	39.12	37.88	38.96
4469	NYSE	NLY	Tue, Jul 14, 2015	37.88	38.16	37.84	38.08
4468	NYSE	NLY	Mon, Jul 13, 2015	38.00	38.24	37.84	38.00
4467	NYSE	NLY	Fri, Jul 10, 2015	38.12	38.28	37.84	38.04
4466	NYSE	NLY	Thu, Jul 9, 2015	38.52	38.64	37.96	38.00
4465	NYSE	NLY	Wed, Jul 8, 2015	38.60	38.80	38.32	38.44
4464	NYSE	NLY	Tue, Jul 7, 2015	37.88	38.72	37.88	38.68
4463	NYSE	NLY	Mon, Jul 6, 2015	37.28	37.64	37.24	37.52
4462	NYSE	NLY	Thu, Jul 2, 2015	37.28	37.52	37.24	37.40
4461	NYSE	NLY	Wed, Jul 1, 2015	36.96	37.36	36.68	37.24
4460	NYSE	NLY	Tue, Jun 30, 2015	36.84	37.24	36.76	36.76
4459	NYSE	NLY	Mon, Jun 29, 2015	37.04	37.32	36.76	36.84
4458	NYSE	NLY	Fri, Jun 26, 2015	37.86	37.88	37.20	37.24
4457	NYSE	NLY	Thu, Jun 25, 2015	39.48	39.48	39.08	39.08
4456	NYSE	NLY	Wed, Jun 24, 2015	39.64	39.76	39.44	39.44
4455	NYSE	NLY	Tue, Jun 23, 2015	39.64	39.76	39.48	39.64
4454	NYSE	NLY	Mon, Jun 22, 2015	39.72	39.92	39.52	39.52
4453	NYSE	NLY	Fri, Jun 19, 2015	40.04	40.16	39.56	39.56
4452	NYSE	NLY	Thu, Jun 18, 2015	39.84	40.04	39.78	40.00
4451	NYSE	NLY	Wed, Jun 17, 2015	39.24	39.88	39.20	39.80
4450	NYSE	NLY	Tue, Jun 16, 2015	39.36	39.48	39.20	39.32
4449	NYSE	NLY	Mon, Jun 15, 2015	39.68	39.80	39.32	39.40
4448	NYSE	NLY	Fri, Jun 12, 2015	39.84	39.92	39.56	39.72
4447	NYSE	NLY	Thu, Jun 11, 2015	39.44	39.96	39.40	39.92
4446	NYSE	NLY	Wed, Jun 10, 2015	39.28	39.52	39.20	39.40
4445	NYSE	NLY	Tue, Jun 9, 2015	39.52	39.76	39.16	39.36
4444	NYSE	NLY	Mon, Jun 8, 2015	39.72	39.88	39.48	39.64
4443	NYSE	NLY	Fri, Jun 5, 2015	39.96	40.36	39.68	39.76
4442	NYSE	NLY	Thu, Jun 4, 2015	40.32	40.52	40.16	40.32
4441	NYSE	NLY	Wed, Jun 3, 2015	40.88	40.88	40.28	40.52
4440	NYSE	NLY	Tue, Jun 2, 2015	41.24	41.28	40.84	40.96
4439	NYSE	NLY	Mon, Jun 1, 2015	41.80	41.84	41.28	41.40
4438	NYSE	NLY	Fri, May 29, 2015	41.48	41.76	41.32	41.76
4437	NYSE	NLY	Thu, May 28, 2015	41.00	41.52	41.00	41.32
4436	NYSE	NLY	Wed, May 27, 2015	40.88	41.20	40.84	41.04
4435	NYSE	NLY	Tue, May 26, 2015	40.98	41.04	40.88	40.92
4434	NYSE	NLY	Fri, May 22, 2015	41.00	41.04	40.84	41.00
4433	NYSE	NLY	Thu, May 21, 2015	40.88	41.08	40.84	40.92
4432	NYSE	NLY	Wed, May 20, 2015	40.80	41.04	40.80	40.84
4431	NYSE	NLY	Tue, May 19, 2015	40.80	41.00	40.60	40.76
4430	NYSE	NLY	Mon, May 18, 2015	40.60	40.84	40.56	40.84
4429	NYSE	NLY	Fri, May 15, 2015	40.48	40.80	40.40	40.72
4428	NYSE	NLY	Thu, May 14, 2015	40.28	40.56	40.28	40.48
4427	NYSE	NLY	Wed, May 13, 2015	40.48	40.60	40.16	40.20
4426	NYSE	NLY	Tue, May 12, 2015	40.00	40.60	39.96	40.40
4425	NYSE	NLY	Mon, May 11, 2015	40.28	40.28	39.96	40.04
4424	NYSE	NLY	Fri, May 8, 2015	40.44	40.64	40.08	40.40
4423	NYSE	NLY	Thu, May 7, 2015	39.60	40.32	39.00	40.24
4422	NYSE	NLY	Wed, May 6, 2015	40.08	40.12	39.76	39.92
4421	NYSE	NLY	Tue, May 5, 2015	40.56	40.56	40.08	40.16
4420	NYSE	NLY	Mon, May 4, 2015	40.40	40.68	40.36	40.60
4419	NYSE	NLY	Fri, May 1, 2015	40.20	40.64	40.20	40.48
4418	NYSE	NLY	Thu, Apr 30, 2015	40.52	40.56	40.04	40.28
4417	NYSE	NLY	Wed, Apr 29, 2015	40.24	40.60	40.16	40.40
4416	NYSE	NLY	Tue, Apr 28, 2015	40.84	40.96	40.40	40.60
4415	NYSE	NLY	Mon, Apr 27, 2015	40.92	41.04	40.88	40.92
4414	NYSE	NLY	Fri, Apr 24, 2015	41.04	41.08	40.92	41.00
4413	NYSE	NLY	Thu, Apr 23, 2015	41.08	41.12	40.96	41.04
4412	NYSE	NLY	Wed, Apr 22, 2015	41.04	41.12	40.90	41.08
4411	NYSE	NLY	Tue, Apr 21, 2015	41.28	41.40	40.96	41.00
4410	NYSE	NLY	Mon, Apr 20, 2015	41.20	41.28	41.08	41.28
4409	NYSE	NLY	Fri, Apr 17, 2015	41.12	41.36	41.08	41.16
4408	NYSE	NLY	Thu, Apr 16, 2015	41.04	41.32	40.84	41.16
4407	NYSE	NLY	Wed, Apr 15, 2015	41.24	41.44	41.04	41.04
4406	NYSE	NLY	Tue, Apr 14, 2015	41.52	41.62	41.24	41.28
4405	NYSE	NLY	Mon, Apr 13, 2015	41.56	41.68	41.40	41.40
4404	NYSE	NLY	Fri, Apr 10, 2015	41.48	41.80	41.48	41.60
4403	NYSE	NLY	Thu, Apr 9, 2015	41.64	41.76	41.36	41.36
4402	NYSE	NLY	Wed, Apr 8, 2015	41.48	41.80	41.44	41.64
4401	NYSE	NLY	Tue, Apr 7, 2015	42.16	42.20	41.64	41.68
4400	NYSE	NLY	Mon, Apr 6, 2015	41.80	42.20	41.80	42.08
4399	NYSE	NLY	Thu, Apr 2, 2015	41.84	42.00	41.68	41.80
4398	NYSE	NLY	Wed, Apr 1, 2015	41.60	41.92	41.56	41.76
4397	NYSE	NLY	Tue, Mar 31, 2015	41.80	41.94	41.60	41.60
4396	NYSE	NLY	Mon, Mar 30, 2015	42.12	42.28	41.68	41.80
4395	NYSE	NLY	Fri, Mar 27, 2015	42.16	42.44	41.88	42.12
4394	NYSE	NLY	Thu, Mar 26, 2015	43.20	43.52	43.16	43.28
4393	NYSE	NLY	Wed, Mar 25, 2015	43.32	43.68	43.20	43.20
4392	NYSE	NLY	Tue, Mar 24, 2015	43.60	43.60	43.20	43.20
4391	NYSE	NLY	Mon, Mar 23, 2015	42.96	43.72	42.92	43.48
4390	NYSE	NLY	Fri, Mar 20, 2015	42.92	43.36	42.84	42.96
4389	NYSE	NLY	Thu, Mar 19, 2015	42.88	43.08	42.60	42.80
4388	NYSE	NLY	Wed, Mar 18, 2015	42.48	43.16	42.36	42.88
4387	NYSE	NLY	Tue, Mar 17, 2015	42.12	42.56	42.04	42.44
4386	NYSE	NLY	Mon, Mar 16, 2015	41.88	42.40	41.88	42.08
4385	NYSE	NLY	Fri, Mar 13, 2015	41.64	42.00	41.40	42.00
4384	NYSE	NLY	Thu, Mar 12, 2015	41.28	41.76	41.28	41.64
4383	NYSE	NLY	Wed, Mar 11, 2015	41.44	41.64	41.16	41.20
4382	NYSE	NLY	Tue, Mar 10, 2015	41.64	41.64	41.32	41.40
4381	NYSE	NLY	Mon, Mar 9, 2015	41.72	42.20	41.64	41.72
4380	NYSE	NLY	Fri, Mar 6, 2015	42.04	42.20	41.56	41.72
4379	NYSE	NLY	Thu, Mar 5, 2015	42.68	42.72	42.28	42.44
4378	NYSE	NLY	Wed, Mar 4, 2015	42.40	42.84	42.32	42.72
4377	NYSE	NLY	Tue, Mar 3, 2015	42.44	42.48	42.24	42.40
4376	NYSE	NLY	Mon, Mar 2, 2015	42.48	42.76	42.32	42.44
4375	NYSE	NLY	Fri, Feb 27, 2015	42.28	42.68	42.24	42.48
4374	NYSE	NLY	Thu, Feb 26, 2015	42.48	42.60	42.16	42.28
4373	NYSE	NLY	Wed, Feb 25, 2015	42.32	43.32	42.20	42.56
4372	NYSE	NLY	Tue, Feb 24, 2015	42.80	42.80	42.44	42.60
4371	NYSE	NLY	Mon, Feb 23, 2015	42.88	43.04	42.62	42.88
4370	NYSE	NLY	Fri, Feb 20, 2015	42.96	43.04	42.72	42.88
4369	NYSE	NLY	Thu, Feb 19, 2015	42.68	43.16	42.52	42.92
4368	NYSE	NLY	Wed, Feb 18, 2015	42.72	42.84	42.20	42.76
4367	NYSE	NLY	Tue, Feb 17, 2015	42.56	43.22	42.52	42.80
4366	NYSE	NLY	Fri, Feb 13, 2015	42.64	42.88	42.44	42.76
4365	NYSE	NLY	Thu, Feb 12, 2015	42.20	42.72	42.18	42.64
4364	NYSE	NLY	Wed, Feb 11, 2015	42.04	42.28	41.92	42.04
4363	NYSE	NLY	Tue, Feb 10, 2015	42.32	42.48	42.08	42.08
4362	NYSE	NLY	Mon, Feb 9, 2015	42.00	42.36	41.92	42.20
4361	NYSE	NLY	Fri, Feb 6, 2015	42.12	42.12	41.48	42.00
4360	NYSE	NLY	Thu, Feb 5, 2015	41.72	42.40	41.54	42.28
4359	NYSE	NLY	Wed, Feb 4, 2015	42.28	42.44	41.68	41.76
4358	NYSE	NLY	Tue, Feb 3, 2015	41.68	42.40	41.64	42.40
4357	NYSE	NLY	Mon, Feb 2, 2015	42.16	42.16	41.52	41.88
4356	NYSE	NLY	Fri, Jan 30, 2015	42.00	42.44	41.68	42.24
4355	NYSE	NLY	Thu, Jan 29, 2015	42.48	42.80	41.60	42.20
4354	NYSE	NLY	Wed, Jan 28, 2015	42.64	42.68	42.16	42.20
4353	NYSE	NLY	Tue, Jan 27, 2015	42.56	42.84	42.26	42.60
4352	NYSE	NLY	Mon, Jan 26, 2015	42.20	42.72	42.08	42.68
4351	NYSE	NLY	Fri, Jan 23, 2015	42.72	42.84	41.84	42.20
4350	NYSE	NLY	Thu, Jan 22, 2015	42.16	42.80	42.08	42.68
4349	NYSE	NLY	Wed, Jan 21, 2015	41.80	42.08	41.44	42.04
4348	NYSE	NLY	Tue, Jan 20, 2015	42.48	42.68	41.56	41.80
4347	NYSE	NLY	Fri, Jan 16, 2015	42.28	42.94	42.08	42.44
4346	NYSE	NLY	Thu, Jan 15, 2015	42.56	42.72	42.28	42.36
4345	NYSE	NLY	Wed, Jan 14, 2015	42.36	42.52	41.88	42.52
4344	NYSE	NLY	Tue, Jan 13, 2015	43.24	43.24	42.28	42.56
4343	NYSE	NLY	Mon, Jan 12, 2015	43.20	43.40	42.84	43.24
4342	NYSE	NLY	Fri, Jan 9, 2015	43.64	43.68	43.16	43.24
4341	NYSE	NLY	Thu, Jan 8, 2015	43.84	43.90	43.46	43.64
4340	NYSE	NLY	Wed, Jan 7, 2015	43.92	44.04	43.56	43.76
4339	NYSE	NLY	Tue, Jan 6, 2015	43.92	44.04	43.68	43.96
4338	NYSE	NLY	Mon, Jan 5, 2015	43.92	44.00	43.52	43.72
4337	NYSE	NLY	Fri, Jan 2, 2015	43.40	44.36	43.24	44.16
4336	NYSE	NLY	Wed, Dec 31, 2014	43.80	44.20	43.20	43.24
4335	NYSE	NLY	Tue, Dec 30, 2014	44.20	44.40	43.60	43.92
4334	NYSE	NLY	Mon, Dec 29, 2014	44.16	44.60	44.12	44.20
4333	NYSE	NLY	Fri, Dec 26, 2014	44.88	45.60	44.80	45.36
4332	NYSE	NLY	Wed, Dec 24, 2014	44.96	45.08	44.48	44.84
4331	NYSE	NLY	Tue, Dec 23, 2014	45.40	45.44	45.00	45.04
4330	NYSE	NLY	Mon, Dec 22, 2014	45.36	45.40	45.12	45.28
4329	NYSE	NLY	Fri, Dec 19, 2014	44.80	45.32	44.56	45.32
4328	NYSE	NLY	Thu, Dec 18, 2014	44.88	45.08	44.52	44.92
4327	NYSE	NLY	Wed, Dec 17, 2014	44.36	44.84	44.24	44.80
4326	NYSE	NLY	Tue, Dec 16, 2014	44.72	45.06	44.24	44.28
4325	NYSE	NLY	Mon, Dec 15, 2014	45.68	45.70	44.68	44.76
4324	NYSE	NLY	Fri, Dec 12, 2014	45.96	46.00	45.60	45.64
4323	NYSE	NLY	Thu, Dec 11, 2014	45.32	46.08	45.08	46.08
4322	NYSE	NLY	Wed, Dec 10, 2014	45.56	45.68	45.28	45.32
4321	NYSE	NLY	Tue, Dec 9, 2014	45.16	45.80	45.08	45.72
4320	NYSE	NLY	Mon, Dec 8, 2014	45.80	46.04	45.12	45.40
4319	NYSE	NLY	Fri, Dec 5, 2014	46.12	46.20	45.56	45.80
4318	NYSE	NLY	Thu, Dec 4, 2014	46.40	46.60	46.28	46.60
4317	NYSE	NLY	Wed, Dec 3, 2014	46.24	46.60	46.20	46.48
4316	NYSE	NLY	Tue, Dec 2, 2014	46.20	46.40	46.04	46.40
4315	NYSE	NLY	Mon, Dec 1, 2014	46.08	46.16	45.88	46.16
4314	NYSE	NLY	Fri, Nov 28, 2014	46.12	46.28	46.00	46.08
4313	NYSE	NLY	Wed, Nov 26, 2014	46.24	46.32	46.00	46.08
4312	NYSE	NLY	Tue, Nov 25, 2014	46.16	46.24	46.04	46.24
4311	NYSE	NLY	Mon, Nov 24, 2014	46.04	46.32	45.84	46.20
4310	NYSE	NLY	Fri, Nov 21, 2014	46.16	46.16	45.72	46.00
4309	NYSE	NLY	Thu, Nov 20, 2014	45.96	46.16	45.76	46.08
4308	NYSE	NLY	Wed, Nov 19, 2014	45.88	46.08	45.71	45.88
4307	NYSE	NLY	Tue, Nov 18, 2014	46.00	46.12	45.80	46.00
4306	NYSE	NLY	Mon, Nov 17, 2014	45.60	46.00	45.58	46.00
4305	NYSE	NLY	Fri, Nov 14, 2014	45.40	45.76	45.36	45.76
4304	NYSE	NLY	Thu, Nov 13, 2014	45.32	45.60	45.26	45.52
4303	NYSE	NLY	Wed, Nov 12, 2014	45.20	45.32	45.00	45.32
4302	NYSE	NLY	Tue, Nov 11, 2014	45.24	45.36	45.00	45.20
4301	NYSE	NLY	Mon, Nov 10, 2014	44.96	45.32	44.96	45.24
4300	NYSE	NLY	Fri, Nov 7, 2014	44.96	45.20	44.84	45.12
4299	NYSE	NLY	Thu, Nov 6, 2014	45.12	45.60	45.04	45.08
4298	NYSE	NLY	Wed, Nov 5, 2014	45.36	45.40	45.01	45.36
4297	NYSE	NLY	Tue, Nov 4, 2014	45.64	45.80	45.08	45.36
4296	NYSE	NLY	Mon, Nov 3, 2014	45.56	45.96	45.52	45.60
4295	NYSE	NLY	Fri, Oct 31, 2014	45.56	45.64	45.20	45.64
4294	NYSE	NLY	Thu, Oct 30, 2014	45.00	45.40	44.88	45.36
4293	NYSE	NLY	Wed, Oct 29, 2014	45.60	45.72	44.76	45.04
4292	NYSE	NLY	Tue, Oct 28, 2014	45.72	45.88	45.46	45.76
4291	NYSE	NLY	Mon, Oct 27, 2014	45.40	45.76	45.22	45.68
4290	NYSE	NLY	Fri, Oct 24, 2014	45.28	45.44	45.12	45.44
4289	NYSE	NLY	Thu, Oct 23, 2014	45.36	45.40	45.00	45.16
4288	NYSE	NLY	Wed, Oct 22, 2014	45.28	45.64	45.16	45.32
4287	NYSE	NLY	Tue, Oct 21, 2014	45.16	45.44	44.92	45.24
4286	NYSE	NLY	Mon, Oct 20, 2014	44.76	45.16	44.60	45.16
4285	NYSE	NLY	Fri, Oct 17, 2014	44.84	45.00	44.66	44.80
4284	NYSE	NLY	Thu, Oct 16, 2014	44.84	45.16	44.36	44.80
4283	NYSE	NLY	Wed, Oct 15, 2014	45.64	45.98	44.80	45.00
4282	NYSE	NLY	Tue, Oct 14, 2014	45.32	45.56	45.12	45.32
4281	NYSE	NLY	Mon, Oct 13, 2014	44.80	45.48	44.73	45.08
4280	NYSE	NLY	Fri, Oct 10, 2014	44.92	45.28	44.68	44.72
4279	NYSE	NLY	Thu, Oct 9, 2014	44.80	45.36	44.56	44.88
4278	NYSE	NLY	Wed, Oct 8, 2014	43.96	44.76	43.80	44.68
4277	NYSE	NLY	Tue, Oct 7, 2014	43.40	44.08	43.24	43.84
4276	NYSE	NLY	Mon, Oct 6, 2014	43.16	43.60	43.12	43.32
4275	NYSE	NLY	Fri, Oct 3, 2014	43.04	43.32	42.80	43.16
4274	NYSE	NLY	Thu, Oct 2, 2014	43.64	43.84	43.00	43.20
4273	NYSE	NLY	Wed, Oct 1, 2014	42.80	44.00	42.72	43.88
4272	NYSE	NLY	Tue, Sep 30, 2014	43.44	43.52	42.64	42.72
4271	NYSE	NLY	Mon, Sep 29, 2014	43.60	43.68	43.28	43.44
4270	NYSE	NLY	Fri, Sep 26, 2014	45.12	45.16	43.76	44.88
4269	NYSE	NLY	Thu, Sep 25, 2014	44.96	45.28	44.84	45.20
4268	NYSE	NLY	Wed, Sep 24, 2014	44.92	45.28	44.80	44.96
4267	NYSE	NLY	Tue, Sep 23, 2014	45.00	45.08	44.84	44.88
4266	NYSE	NLY	Mon, Sep 22, 2014	45.36	45.56	44.92	44.96
4265	NYSE	NLY	Fri, Sep 19, 2014	45.08	45.48	44.88	45.24
4264	NYSE	NLY	Thu, Sep 18, 2014	45.60	45.64	44.64	44.96
4263	NYSE	NLY	Wed, Sep 17, 2014	45.84	45.98	45.44	45.60
4262	NYSE	NLY	Tue, Sep 16, 2014	45.52	45.94	45.08	45.72
4261	NYSE	NLY	Mon, Sep 15, 2014	45.52	45.84	45.40	45.52
4260	NYSE	NLY	Fri, Sep 12, 2014	46.60	46.72	45.44	45.52
4259	NYSE	NLY	Thu, Sep 11, 2014	46.84	47.12	46.68	46.88
4258	NYSE	NLY	Wed, Sep 10, 2014	47.00	47.12	46.64	46.84
4257	NYSE	NLY	Tue, Sep 9, 2014	47.20	47.40	47.00	47.12
4256	NYSE	NLY	Mon, Sep 8, 2014	47.24	47.28	47.00	47.20
4255	NYSE	NLY	Fri, Sep 5, 2014	47.12	47.28	47.08	47.28
4254	NYSE	NLY	Thu, Sep 4, 2014	47.40	47.44	46.80	46.96
4253	NYSE	NLY	Wed, Sep 3, 2014	47.40	47.56	47.28	47.40
4252	NYSE	NLY	Tue, Sep 2, 2014	47.62	47.68	47.00	47.16
4251	NYSE	NLY	Fri, Aug 29, 2014	47.48	47.64	47.36	47.60
4250	NYSE	NLY	Thu, Aug 28, 2014	47.56	47.60	47.38	47.40
4249	NYSE	NLY	Wed, Aug 27, 2014	47.56	47.60	47.32	47.56
4248	NYSE	NLY	Tue, Aug 26, 2014	47.32	47.64	47.24	47.44
4247	NYSE	NLY	Mon, Aug 25, 2014	47.16	47.36	47.12	47.24
4246	NYSE	NLY	Fri, Aug 22, 2014	47.60	47.76	47.00	47.08
4245	NYSE	NLY	Thu, Aug 21, 2014	47.36	47.80	47.36	47.68
4244	NYSE	NLY	Wed, Aug 20, 2014	47.08	47.48	47.04	47.44
4243	NYSE	NLY	Tue, Aug 19, 2014	47.00	47.20	46.92	47.08
4242	NYSE	NLY	Mon, Aug 18, 2014	47.08	47.16	46.76	46.92
4241	NYSE	NLY	Fri, Aug 15, 2014	46.56	47.08	46.44	47.04
4240	NYSE	NLY	Thu, Aug 14, 2014	46.08	46.52	46.00	46.40
4239	NYSE	NLY	Wed, Aug 13, 2014	46.00	46.28	45.92	46.04
4238	NYSE	NLY	Tue, Aug 12, 2014	45.84	46.04	45.80	45.96
4237	NYSE	NLY	Mon, Aug 11, 2014	45.76	45.84	45.64	45.76
4236	NYSE	NLY	Fri, Aug 8, 2014	45.80	45.96	45.68	45.80
4235	NYSE	NLY	Thu, Aug 7, 2014	45.92	46.00	45.40	45.76
4234	NYSE	NLY	Wed, Aug 6, 2014	45.04	45.16	44.68	45.04
4233	NYSE	NLY	Tue, Aug 5, 2014	44.84	45.20	44.80	45.00
4232	NYSE	NLY	Mon, Aug 4, 2014	45.00	45.08	44.64	44.84
4231	NYSE	NLY	Fri, Aug 1, 2014	44.52	45.20	44.48	44.76
4230	NYSE	NLY	Thu, Jul 31, 2014	44.72	44.88	44.32	44.40
4229	NYSE	NLY	Wed, Jul 30, 2014	45.48	45.62	44.64	44.72
4228	NYSE	NLY	Tue, Jul 29, 2014	46.04	46.08	45.64	45.64
4227	NYSE	NLY	Mon, Jul 28, 2014	45.32	46.00	45.32	45.92
4226	NYSE	NLY	Fri, Jul 25, 2014	45.08	45.36	45.08	45.32
4225	NYSE	NLY	Thu, Jul 24, 2014	45.20	45.28	45.04	45.16
4224	NYSE	NLY	Wed, Jul 23, 2014	45.20	45.32	45.08	45.20
4223	NYSE	NLY	Tue, Jul 22, 2014	45.08	45.20	45.00	45.20
4222	NYSE	NLY	Mon, Jul 21, 2014	45.00	45.20	44.92	45.08
4221	NYSE	NLY	Fri, Jul 18, 2014	44.80	45.04	44.76	45.00
4220	NYSE	NLY	Thu, Jul 17, 2014	44.84	45.00	44.68	44.68
4219	NYSE	NLY	Wed, Jul 16, 2014	44.88	45.00	44.76	44.92
4218	NYSE	NLY	Tue, Jul 15, 2014	44.72	44.96	44.68	44.88
4217	NYSE	NLY	Mon, Jul 14, 2014	44.60	44.88	44.54	44.80
4216	NYSE	NLY	Fri, Jul 11, 2014	44.76	44.84	44.56	44.68
4215	NYSE	NLY	Thu, Jul 10, 2014	44.68	45.08	44.52	44.76
4214	NYSE	NLY	Wed, Jul 9, 2014	44.92	44.92	44.48	44.64
4213	NYSE	NLY	Tue, Jul 8, 2014	44.32	44.96	44.28	44.68
4212	NYSE	NLY	Mon, Jul 7, 2014	44.28	44.36	43.88	44.28
4211	NYSE	NLY	Thu, Jul 3, 2014	44.56	44.60	44.08	44.24
4210	NYSE	NLY	Wed, Jul 2, 2014	45.08	45.16	44.32	44.84
4209	NYSE	NLY	Tue, Jul 1, 2014	45.76	45.96	45.08	45.20
4208	NYSE	NLY	Mon, Jun 30, 2014	45.76	45.80	45.44	45.72
4207	NYSE	NLY	Fri, Jun 27, 2014	46.00	46.08	45.60	45.68
4206	NYSE	NLY	Thu, Jun 26, 2014	46.72	47.16	46.52	47.04
4205	NYSE	NLY	Wed, Jun 25, 2014	46.76	46.96	46.60	46.72
4204	NYSE	NLY	Tue, Jun 24, 2014	47.16	47.16	46.76	46.76
4203	NYSE	NLY	Mon, Jun 23, 2014	46.64	47.04	46.56	47.00
4202	NYSE	NLY	Fri, Jun 20, 2014	46.44	46.60	45.88	46.60
4201	NYSE	NLY	Thu, Jun 19, 2014	46.12	46.32	46.08	46.28
4200	NYSE	NLY	Wed, Jun 18, 2014	46.04	46.22	45.68	46.08
4199	NYSE	NLY	Tue, Jun 17, 2014	46.32	46.40	45.92	45.92
4198	NYSE	NLY	Mon, Jun 16, 2014	46.52	46.60	46.24	46.36
4197	NYSE	NLY	Fri, Jun 13, 2014	46.16	46.56	45.84	46.56
4196	NYSE	NLY	Thu, Jun 12, 2014	46.24	46.24	45.80	46.16
4195	NYSE	NLY	Wed, Jun 11, 2014	46.16	46.48	46.00	46.28
4194	NYSE	NLY	Tue, Jun 10, 2014	46.44	46.56	46.08	46.16
4193	NYSE	NLY	Mon, Jun 9, 2014	46.52	46.68	46.40	46.48
4192	NYSE	NLY	Fri, Jun 6, 2014	46.40	46.72	46.32	46.52
4191	NYSE	NLY	Thu, Jun 5, 2014	46.12	46.48	46.08	46.28
4190	NYSE	NLY	Wed, Jun 4, 2014	46.60	46.60	45.80	46.00
4189	NYSE	NLY	Tue, Jun 3, 2014	47.04	47.04	46.48	46.56
4188	NYSE	NLY	Mon, Jun 2, 2014	47.20	47.40	47.00	47.04
4187	NYSE	NLY	Fri, May 30, 2014	46.80	47.28	46.68	47.16
4186	NYSE	NLY	Thu, May 29, 2014	47.00	47.16	46.80	46.80
4185	NYSE	NLY	Wed, May 28, 2014	47.12	47.22	46.96	47.00
4184	NYSE	NLY	Tue, May 27, 2014	47.12	47.28	46.84	47.08
4183	NYSE	NLY	Fri, May 23, 2014	46.88	47.04	46.80	47.04
4182	NYSE	NLY	Thu, May 22, 2014	46.80	47.08	46.68	46.80
4181	NYSE	NLY	Wed, May 21, 2014	46.68	46.96	46.56	46.92
4180	NYSE	NLY	Tue, May 20, 2014	46.88	47.12	46.60	46.68
4179	NYSE	NLY	Mon, May 19, 2014	46.76	46.96	46.64	46.92
4178	NYSE	NLY	Fri, May 16, 2014	46.56	46.76	46.36	46.76
4177	NYSE	NLY	Thu, May 15, 2014	46.72	47.04	46.40	46.72
4176	NYSE	NLY	Wed, May 14, 2014	46.28	46.84	44.80	46.72
4175	NYSE	NLY	Tue, May 13, 2014	46.08	46.32	45.92	46.12
4174	NYSE	NLY	Mon, May 12, 2014	46.44	46.68	46.04	46.08
4173	NYSE	NLY	Fri, May 9, 2014	46.04	46.80	46.00	46.48
4172	NYSE	NLY	Thu, May 8, 2014	45.12	46.20	45.08	46.04
4171	NYSE	NLY	Wed, May 7, 2014	46.56	47.46	46.56	47.36
4170	NYSE	NLY	Tue, May 6, 2014	46.48	46.60	46.28	46.52
4169	NYSE	NLY	Mon, May 5, 2014	46.24	46.64	46.08	46.56
4168	NYSE	NLY	Fri, May 2, 2014	46.24	46.48	46.08	46.16
4167	NYSE	NLY	Thu, May 1, 2014	46.36	46.80	46.32	46.64
4166	NYSE	NLY	Wed, Apr 30, 2014	45.52	46.28	45.48	46.20
4165	NYSE	NLY	Tue, Apr 29, 2014	45.84	45.96	45.20	45.40
4164	NYSE	NLY	Mon, Apr 28, 2014	46.12	46.28	45.64	45.80
4163	NYSE	NLY	Fri, Apr 25, 2014	45.72	46.36	45.48	46.20
4162	NYSE	NLY	Thu, Apr 24, 2014	45.60	46.00	45.48	45.72
4161	NYSE	NLY	Wed, Apr 23, 2014	45.80	45.88	45.52	45.60
4160	NYSE	NLY	Tue, Apr 22, 2014	45.16	45.80	45.16	45.64
4159	NYSE	NLY	Mon, Apr 21, 2014	45.00	45.28	44.92	45.16
4158	NYSE	NLY	Thu, Apr 17, 2014	45.68	45.92	44.72	45.00
4157	NYSE	NLY	Wed, Apr 16, 2014	45.68	45.92	45.56	45.64
4156	NYSE	NLY	Tue, Apr 15, 2014	45.52	45.92	45.20	45.68
4155	NYSE	NLY	Mon, Apr 14, 2014	45.76	45.92	45.20	45.48
4154	NYSE	NLY	Fri, Apr 11, 2014	45.44	45.96	45.40	45.84
4153	NYSE	NLY	Thu, Apr 10, 2014	45.52	45.96	45.44	45.52
4152	NYSE	NLY	Wed, Apr 9, 2014	45.08	45.56	44.88	45.52
4151	NYSE	NLY	Tue, Apr 8, 2014	44.60	45.20	44.60	45.16
4150	NYSE	NLY	Mon, Apr 7, 2014	44.04	44.92	44.04	44.68
4149	NYSE	NLY	Fri, Apr 4, 2014	43.60	44.28	43.54	44.16
4148	NYSE	NLY	Thu, Apr 3, 2014	43.64	43.68	43.12	43.40
4147	NYSE	NLY	Wed, Apr 2, 2014	43.92	44.04	43.56	43.68
4146	NYSE	NLY	Tue, Apr 1, 2014	44.00	44.00	43.44	44.00
4145	NYSE	NLY	Mon, Mar 31, 2014	43.68	44.12	43.32	43.88
4144	NYSE	NLY	Fri, Mar 28, 2014	44.08	44.24	43.60	43.72
4143	NYSE	NLY	Thu, Mar 27, 2014	44.76	45.12	44.40	45.12
4142	NYSE	NLY	Wed, Mar 26, 2014	45.00	45.08	44.72	44.80
4141	NYSE	NLY	Tue, Mar 25, 2014	45.44	45.56	44.64	44.72
4140	NYSE	NLY	Mon, Mar 24, 2014	45.76	45.84	45.12	45.40
4139	NYSE	NLY	Fri, Mar 21, 2014	44.96	45.92	44.84	45.92
4138	NYSE	NLY	Thu, Mar 20, 2014	44.60	44.88	44.04	44.68
4137	NYSE	NLY	Wed, Mar 19, 2014	45.68	46.04	44.56	44.60
4136	NYSE	NLY	Tue, Mar 18, 2014	45.16	45.68	45.12	45.64
4135	NYSE	NLY	Mon, Mar 17, 2014	45.40	45.52	45.08	45.12
4134	NYSE	NLY	Fri, Mar 14, 2014	45.36	45.60	45.20	45.32
4133	NYSE	NLY	Thu, Mar 13, 2014	44.88	45.40	44.88	45.36
4132	NYSE	NLY	Wed, Mar 12, 2014	44.24	44.96	44.12	44.88
4131	NYSE	NLY	Tue, Mar 11, 2014	44.16	44.40	44.04	44.16
4130	NYSE	NLY	Mon, Mar 10, 2014	43.96	44.36	43.88	44.16
4129	NYSE	NLY	Fri, Mar 7, 2014	44.44	44.48	43.64	43.84
4128	NYSE	NLY	Thu, Mar 6, 2014	45.00	45.12	44.76	44.84
4127	NYSE	NLY	Wed, Mar 5, 2014	45.00	45.12	44.84	44.96
4126	NYSE	NLY	Tue, Mar 4, 2014	45.08	45.16	44.60	44.84
4125	NYSE	NLY	Mon, Mar 3, 2014	44.76	45.28	44.64	45.00
4124	NYSE	NLY	Fri, Feb 28, 2014	44.84	44.88	44.44	44.72
4123	NYSE	NLY	Thu, Feb 27, 2014	44.48	44.88	44.44	44.68
4122	NYSE	NLY	Wed, Feb 26, 2014	44.52	45.20	44.12	44.64
4121	NYSE	NLY	Tue, Feb 25, 2014	43.20	43.86	43.16	43.48
4120	NYSE	NLY	Mon, Feb 24, 2014	43.08	43.40	43.00	43.12
4119	NYSE	NLY	Fri, Feb 21, 2014	43.40	43.40	42.92	42.96
4118	NYSE	NLY	Thu, Feb 20, 2014	43.48	43.72	42.96	43.40
4117	NYSE	NLY	Wed, Feb 19, 2014	44.00	44.16	43.44	43.44
4116	NYSE	NLY	Tue, Feb 18, 2014	43.16	43.96	43.04	43.92
4115	NYSE	NLY	Fri, Feb 14, 2014	43.00	43.40	42.88	43.20
4114	NYSE	NLY	Thu, Feb 13, 2014	43.32	43.84	43.32	43.72
4113	NYSE	NLY	Wed, Feb 12, 2014	43.64	43.64	43.32	43.40
4112	NYSE	NLY	Tue, Feb 11, 2014	43.64	43.84	43.48	43.60
4111	NYSE	NLY	Mon, Feb 10, 2014	43.72	43.80	43.48	43.68
4110	NYSE	NLY	Fri, Feb 7, 2014	43.44	43.92	43.08	43.60
4109	NYSE	NLY	Thu, Feb 6, 2014	44.04	44.48	43.16	43.28
4108	NYSE	NLY	Wed, Feb 5, 2014	43.32	44.00	43.16	43.96
4107	NYSE	NLY	Tue, Feb 4, 2014	43.36	43.40	42.80	43.16
4106	NYSE	NLY	Mon, Feb 3, 2014	43.16	43.88	43.08	43.32
4105	NYSE	NLY	Fri, Jan 31, 2014	42.40	43.32	42.24	43.08
4104	NYSE	NLY	Thu, Jan 30, 2014	42.12	42.28	41.88	42.24
4103	NYSE	NLY	Wed, Jan 29, 2014	41.76	42.16	41.52	42.00
4102	NYSE	NLY	Tue, Jan 28, 2014	41.68	42.28	41.56	41.72
4101	NYSE	NLY	Mon, Jan 27, 2014	42.12	42.40	41.64	41.68
4100	NYSE	NLY	Fri, Jan 24, 2014	42.32	42.72	42.08	42.16
4099	NYSE	NLY	Thu, Jan 23, 2014	41.52	42.36	41.52	42.08
4098	NYSE	NLY	Wed, Jan 22, 2014	41.32	41.64	41.28	41.56
4097	NYSE	NLY	Tue, Jan 21, 2014	40.84	41.52	40.84	41.44
4096	NYSE	NLY	Fri, Jan 17, 2014	40.88	40.88	40.52	40.80
4095	NYSE	NLY	Thu, Jan 16, 2014	40.60	40.92	40.44	40.84
4094	NYSE	NLY	Wed, Jan 15, 2014	40.64	41.00	40.56	40.56
4093	NYSE	NLY	Tue, Jan 14, 2014	41.44	41.52	40.68	40.76
4092	NYSE	NLY	Mon, Jan 13, 2014	41.00	41.80	40.80	41.56
4091	NYSE	NLY	Fri, Jan 10, 2014	41.08	41.08	40.40	40.96
4090	NYSE	NLY	Thu, Jan 9, 2014	40.72	40.76	39.88	40.32
4089	NYSE	NLY	Wed, Jan 8, 2014	40.84	40.92	40.24	40.60
4088	NYSE	NLY	Tue, Jan 7, 2014	40.40	41.12	40.36	41.00
4087	NYSE	NLY	Mon, Jan 6, 2014	40.12	40.52	40.12	40.44
4086	NYSE	NLY	Fri, Jan 3, 2014	40.20	40.40	39.68	40.00
4085	NYSE	NLY	Thu, Jan 2, 2014	39.88	40.56	39.88	40.04
4084	NYSE	NLY	Tue, Dec 31, 2013	39.08	40.20	39.04	39.88
4083	NYSE	NLY	Mon, Dec 30, 2013	39.28	39.36	38.88	39.08
4082	NYSE	NLY	Fri, Dec 27, 2013	39.48	39.60	39.24	39.32
4081	NYSE	NLY	Thu, Dec 26, 2013	40.44	40.76	40.44	40.48
4080	NYSE	NLY	Tue, Dec 24, 2013	40.84	41.00	40.40	40.44
4079	NYSE	NLY	Mon, Dec 23, 2013	40.44	41.20	40.36	40.92
4078	NYSE	NLY	Fri, Dec 20, 2013	39.84	40.56	39.80	40.40
4077	NYSE	NLY	Thu, Dec 19, 2013	40.36	40.36	39.28	39.48
4076	NYSE	NLY	Wed, Dec 18, 2013	40.20	41.50	39.84	40.88
4075	NYSE	NLY	Tue, Dec 17, 2013	39.60	40.48	39.40	40.36
4074	NYSE	NLY	Mon, Dec 16, 2013	39.76	39.82	39.16	39.28
4073	NYSE	NLY	Fri, Dec 13, 2013	40.12	40.36	39.64	39.76
4072	NYSE	NLY	Thu, Dec 12, 2013	39.88	40.28	39.52	39.88
4071	NYSE	NLY	Wed, Dec 11, 2013	40.68	40.72	39.92	39.92
4070	NYSE	NLY	Tue, Dec 10, 2013	40.24	41.12	40.18	40.80
4069	NYSE	NLY	Mon, Dec 9, 2013	38.80	40.08	38.76	40.04
4068	NYSE	NLY	Fri, Dec 6, 2013	39.56	39.64	38.64	38.96
4067	NYSE	NLY	Thu, Dec 5, 2013	39.56	39.88	39.40	39.44
4066	NYSE	NLY	Wed, Dec 4, 2013	39.76	40.44	39.29	40.20
4065	NYSE	NLY	Tue, Dec 3, 2013	39.92	40.28	39.84	40.24
4064	NYSE	NLY	Mon, Dec 2, 2013	40.72	40.72	39.76	40.04
4063	NYSE	NLY	Fri, Nov 29, 2013	40.76	40.84	40.44	40.64
4062	NYSE	NLY	Wed, Nov 27, 2013	40.14	40.76	40.08	40.72
4061	NYSE	NLY	Tue, Nov 26, 2013	40.52	40.80	39.44	39.44
4060	NYSE	NLY	Mon, Nov 25, 2013	40.80	41.12	40.64	40.80
4059	NYSE	NLY	Fri, Nov 22, 2013	41.36	41.42	40.64	40.96
4058	NYSE	NLY	Thu, Nov 21, 2013	41.60	41.84	41.28	41.40
4057	NYSE	NLY	Wed, Nov 20, 2013	42.04	42.52	41.60	41.68
4056	NYSE	NLY	Tue, Nov 19, 2013	42.28	42.32	42.00	42.00
4055	NYSE	NLY	Mon, Nov 18, 2013	42.84	43.00	42.28	42.32
4054	NYSE	NLY	Fri, Nov 15, 2013	43.32	43.52	42.80	42.92
4053	NYSE	NLY	Thu, Nov 14, 2013	43.00	43.76	42.98	43.28
4052	NYSE	NLY	Wed, Nov 13, 2013	41.96	42.88	41.84	42.88
4051	NYSE	NLY	Tue, Nov 12, 2013	41.48	42.08	41.32	42.04
4050	NYSE	NLY	Mon, Nov 11, 2013	42.40	42.40	41.20	41.52
4049	NYSE	NLY	Fri, Nov 8, 2013	43.80	43.84	42.32	42.64
4048	NYSE	NLY	Thu, Nov 7, 2013	45.08	45.20	43.84	44.16
4047	NYSE	NLY	Wed, Nov 6, 2013	46.04	46.32	46.00	46.32
4046	NYSE	NLY	Tue, Nov 5, 2013	46.36	46.52	45.96	46.00
4045	NYSE	NLY	Mon, Nov 4, 2013	46.88	46.98	46.36	46.52
4044	NYSE	NLY	Fri, Nov 1, 2013	46.92	47.32	46.72	47.16
4043	NYSE	NLY	Thu, Oct 31, 2013	47.60	47.72	46.72	47.16
4042	NYSE	NLY	Wed, Oct 30, 2013	46.84	47.72	46.44	46.96
4041	NYSE	NLY	Tue, Oct 29, 2013	47.32	47.44	46.32	46.84
4040	NYSE	NLY	Mon, Oct 28, 2013	48.52	48.80	48.04	48.56
4039	NYSE	NLY	Fri, Oct 25, 2013	48.56	48.88	48.40	48.64
4038	NYSE	NLY	Thu, Oct 24, 2013	48.24	48.84	48.16	48.60
4037	NYSE	NLY	Wed, Oct 23, 2013	47.80	48.28	47.60	48.04
4036	NYSE	NLY	Tue, Oct 22, 2013	47.44	48.04	47.32	47.88
4035	NYSE	NLY	Mon, Oct 21, 2013	47.60	47.60	46.50	46.88
4034	NYSE	NLY	Fri, Oct 18, 2013	48.00	48.04	47.32	47.48
4033	NYSE	NLY	Thu, Oct 17, 2013	47.12	48.12	47.04	47.76
4032	NYSE	NLY	Wed, Oct 16, 2013	46.44	47.12	46.12	46.96
4031	NYSE	NLY	Tue, Oct 15, 2013	46.24	46.48	46.16	46.44
4030	NYSE	NLY	Mon, Oct 14, 2013	46.64	46.76	46.14	46.44
4029	NYSE	NLY	Fri, Oct 11, 2013	46.80	46.93	46.44	46.76
4028	NYSE	NLY	Thu, Oct 10, 2013	46.92	47.16	46.08	46.64
4027	NYSE	NLY	Wed, Oct 9, 2013	45.76	46.48	45.72	46.40
4026	NYSE	NLY	Tue, Oct 8, 2013	45.84	46.14	45.44	45.76
4025	NYSE	NLY	Mon, Oct 7, 2013	45.80	46.32	45.80	45.96
4024	NYSE	NLY	Fri, Oct 4, 2013	46.60	46.68	45.68	46.12
4023	NYSE	NLY	Thu, Oct 3, 2013	46.80	47.08	46.56	46.88
4022	NYSE	NLY	Wed, Oct 2, 2013	46.72	47.16	46.64	47.00
4021	NYSE	NLY	Tue, Oct 1, 2013	46.08	47.04	45.96	46.92
4020	NYSE	NLY	Mon, Sep 30, 2013	46.08	46.56	45.80	46.32
4019	NYSE	NLY	Fri, Sep 27, 2013	46.76	46.84	46.36	46.52
4018	NYSE	NLY	Thu, Sep 26, 2013	48.40	48.60	48.00	48.20
4017	NYSE	NLY	Wed, Sep 25, 2013	48.24	48.64	48.12	48.40
4016	NYSE	NLY	Tue, Sep 24, 2013	48.20	48.84	47.92	48.12
4015	NYSE	NLY	Mon, Sep 23, 2013	47.80	48.80	47.68	48.28
4014	NYSE	NLY	Fri, Sep 20, 2013	48.44	48.52	47.60	47.72
4013	NYSE	NLY	Thu, Sep 19, 2013	50.40	50.44	48.60	49.00
4012	NYSE	NLY	Wed, Sep 18, 2013	47.80	50.28	47.60	50.16
4011	NYSE	NLY	Tue, Sep 17, 2013	47.84	48.04	47.28	47.80
4010	NYSE	NLY	Mon, Sep 16, 2013	49.00	49.20	47.44	47.68
4009	NYSE	NLY	Fri, Sep 13, 2013	47.20	48.12	47.06	48.00
4008	NYSE	NLY	Thu, Sep 12, 2013	47.00	47.40	46.88	47.04
4007	NYSE	NLY	Wed, Sep 11, 2013	45.92	46.96	45.92	46.96
4006	NYSE	NLY	Tue, Sep 10, 2013	46.92	46.92	45.76	45.92
4005	NYSE	NLY	Mon, Sep 9, 2013	47.36	47.52	46.64	46.92
4004	NYSE	NLY	Fri, Sep 6, 2013	46.72	47.60	46.68	47.12
4003	NYSE	NLY	Thu, Sep 5, 2013	46.12	46.44	45.56	45.92
4002	NYSE	NLY	Wed, Sep 4, 2013	46.20	46.80	46.16	46.40
4001	NYSE	NLY	Tue, Sep 3, 2013	46.56	46.64	45.32	46.24
4000	NYSE	NLY	Fri, Aug 30, 2013	46.60	47.08	46.40	46.68
3999	NYSE	NLY	Thu, Aug 29, 2013	45.22	46.80	45.12	46.64
3998	NYSE	NLY	Wed, Aug 28, 2013	45.88	46.00	45.20	45.44
3997	NYSE	NLY	Tue, Aug 27, 2013	45.52	46.70	45.44	46.16
3996	NYSE	NLY	Mon, Aug 26, 2013	46.00	46.32	45.44	45.76
3995	NYSE	NLY	Fri, Aug 23, 2013	44.48	45.80	44.34	45.68
3994	NYSE	NLY	Thu, Aug 22, 2013	44.00	44.36	43.64	44.20
3993	NYSE	NLY	Wed, Aug 21, 2013	43.92	44.46	43.24	43.76
3992	NYSE	NLY	Tue, Aug 20, 2013	43.00	44.44	42.92	44.12
3991	NYSE	NLY	Mon, Aug 19, 2013	45.00	45.08	42.52	42.64
3990	NYSE	NLY	Fri, Aug 16, 2013	45.96	46.00	45.00	45.08
3989	NYSE	NLY	Thu, Aug 15, 2013	46.44	46.44	45.68	45.96
3988	NYSE	NLY	Wed, Aug 14, 2013	46.52	47.24	46.40	47.00
3987	NYSE	NLY	Tue, Aug 13, 2013	47.68	47.80	46.48	46.48
3986	NYSE	NLY	Mon, Aug 12, 2013	47.84	48.28	47.76	47.88
3985	NYSE	NLY	Fri, Aug 9, 2013	48.56	48.64	47.64	47.76
3984	NYSE	NLY	Thu, Aug 8, 2013	46.68	48.56	46.60	48.48
3983	NYSE	NLY	Wed, Aug 7, 2013	46.12	46.72	46.04	46.56
3982	NYSE	NLY	Tue, Aug 6, 2013	46.16	46.52	45.80	46.40
3981	NYSE	NLY	Mon, Aug 5, 2013	46.96	47.00	46.08	46.24
3980	NYSE	NLY	Fri, Aug 2, 2013	47.04	47.48	46.64	46.92
3979	NYSE	NLY	Thu, Aug 1, 2013	47.60	47.68	46.40	46.40
3978	NYSE	NLY	Wed, Jul 31, 2013	47.84	48.12	47.00	47.68
3977	NYSE	NLY	Tue, Jul 30, 2013	48.00	48.86	47.72	48.04
3976	NYSE	NLY	Mon, Jul 29, 2013	47.80	47.92	47.08	47.60
3975	NYSE	NLY	Fri, Jul 26, 2013	46.88	47.24	46.68	47.20
3974	NYSE	NLY	Thu, Jul 25, 2013	46.64	46.90	46.24	46.76
3973	NYSE	NLY	Wed, Jul 24, 2013	47.76	47.84	46.40	46.88
3972	NYSE	NLY	Tue, Jul 23, 2013	48.08	48.44	47.84	48.04
3971	NYSE	NLY	Mon, Jul 22, 2013	47.96	48.20	47.92	48.16
3970	NYSE	NLY	Fri, Jul 19, 2013	47.88	48.20	47.78	48.12
3969	NYSE	NLY	Thu, Jul 18, 2013	48.72	48.76	47.60	47.88
3968	NYSE	NLY	Wed, Jul 17, 2013	48.28	49.02	48.20	48.56
3967	NYSE	NLY	Tue, Jul 16, 2013	48.28	48.40	47.98	48.00
3966	NYSE	NLY	Mon, Jul 15, 2013	47.20	48.40	46.64	48.28
3965	NYSE	NLY	Fri, Jul 12, 2013	48.36	48.36	47.08	47.28
3964	NYSE	NLY	Thu, Jul 11, 2013	46.76	48.44	46.72	48.40
3963	NYSE	NLY	Wed, Jul 10, 2013	46.88	47.24	45.88	46.12
3962	NYSE	NLY	Tue, Jul 9, 2013	47.40	48.00	46.88	47.04
3961	NYSE	NLY	Mon, Jul 8, 2013	45.20	47.72	45.16	47.44
3960	NYSE	NLY	Fri, Jul 5, 2013	47.96	48.00	44.76	46.04
3959	NYSE	NLY	Wed, Jul 3, 2013	49.00	49.00	47.96	48.52
3958	NYSE	NLY	Tue, Jul 2, 2013	49.60	50.00	49.00	49.12
3957	NYSE	NLY	Mon, Jul 1, 2013	50.28	50.76	49.76	49.76
3956	NYSE	NLY	Fri, Jun 28, 2013	50.72	50.88	50.20	50.28
3955	NYSE	NLY	Thu, Jun 27, 2013	50.68	51.20	50.56	50.84
3954	NYSE	NLY	Wed, Jun 26, 2013	51.88	52.48	51.48	52.12
3953	NYSE	NLY	Tue, Jun 25, 2013	50.32	51.28	50.00	50.96
3952	NYSE	NLY	Mon, Jun 24, 2013	50.36	50.93	48.64	49.72
3951	NYSE	NLY	Fri, Jun 21, 2013	50.68	51.56	50.40	50.64
3950	NYSE	NLY	Thu, Jun 20, 2013	51.48	51.52	49.84	50.20
3949	NYSE	NLY	Wed, Jun 19, 2013	54.20	54.76	51.96	51.96
3948	NYSE	NLY	Tue, Jun 18, 2013	53.00	53.72	52.44	53.44
3947	NYSE	NLY	Mon, Jun 17, 2013	54.52	54.60	52.84	53.04
3946	NYSE	NLY	Fri, Jun 14, 2013	54.92	55.96	54.28	54.60
3945	NYSE	NLY	Thu, Jun 13, 2013	51.84	55.18	51.60	54.92
3944	NYSE	NLY	Wed, Jun 12, 2013	53.32	53.44	52.04	52.12
3943	NYSE	NLY	Tue, Jun 11, 2013	53.84	53.92	53.04	53.12
3942	NYSE	NLY	Mon, Jun 10, 2013	54.16	54.80	53.72	54.20
3941	NYSE	NLY	Fri, Jun 7, 2013	55.44	55.44	53.80	53.96
3940	NYSE	NLY	Thu, Jun 6, 2013	53.84	55.04	53.64	55.00
3939	NYSE	NLY	Wed, Jun 5, 2013	54.60	54.76	53.76	53.96
3938	NYSE	NLY	Tue, Jun 4, 2013	54.00	54.92	53.40	54.44
3937	NYSE	NLY	Mon, Jun 3, 2013	54.20	55.00	53.28	54.00
3936	NYSE	NLY	Fri, May 31, 2013	55.32	55.90	54.32	54.32
3935	NYSE	NLY	Thu, May 30, 2013	55.56	56.76	55.24	55.52
3934	NYSE	NLY	Wed, May 29, 2013	55.04	56.32	52.80	55.96
3933	NYSE	NLY	Tue, May 28, 2013	58.00	58.12	55.24	55.68
3932	NYSE	NLY	Fri, May 24, 2013	57.64	57.92	57.12	57.68
3931	NYSE	NLY	Thu, May 23, 2013	57.52	58.04	56.20	57.68
3930	NYSE	NLY	Wed, May 22, 2013	58.64	59.80	57.80	58.08
3929	NYSE	NLY	Tue, May 21, 2013	59.20	59.28	58.60	58.60
3928	NYSE	NLY	Mon, May 20, 2013	59.88	59.96	59.20	59.20
3927	NYSE	NLY	Fri, May 17, 2013	60.12	60.28	59.56	60.04
3926	NYSE	NLY	Thu, May 16, 2013	59.44	60.56	59.28	60.16
3925	NYSE	NLY	Wed, May 15, 2013	58.84	59.52	58.60	59.28
3924	NYSE	NLY	Tue, May 14, 2013	58.96	59.40	58.76	58.96
3923	NYSE	NLY	Mon, May 13, 2013	60.08	60.24	58.20	58.92
3922	NYSE	NLY	Fri, May 10, 2013	60.76	61.00	59.76	60.20
3921	NYSE	NLY	Thu, May 9, 2013	60.92	61.20	60.60	60.76
3920	NYSE	NLY	Wed, May 8, 2013	60.32	61.08	60.32	61.04
3919	NYSE	NLY	Tue, May 7, 2013	60.44	60.60	60.12	60.32
3918	NYSE	NLY	Mon, May 6, 2013	60.48	60.80	59.92	60.20
3917	NYSE	NLY	Fri, May 3, 2013	61.72	61.76	60.28	60.48
3916	NYSE	NLY	Thu, May 2, 2013	62.96	63.08	61.80	62.00
3915	NYSE	NLY	Wed, May 1, 2013	63.68	63.84	63.12	63.32
3914	NYSE	NLY	Tue, Apr 30, 2013	63.28	63.76	62.76	63.76
3913	NYSE	NLY	Mon, Apr 29, 2013	63.08	63.80	62.84	63.56
3912	NYSE	NLY	Fri, Apr 26, 2013	62.84	63.00	62.44	62.68
3911	NYSE	NLY	Thu, Apr 25, 2013	63.12	63.20	62.44	62.64
3910	NYSE	NLY	Wed, Apr 24, 2013	62.48	63.00	62.24	62.68
3909	NYSE	NLY	Tue, Apr 23, 2013	61.92	62.52	61.80	62.44
3908	NYSE	NLY	Mon, Apr 22, 2013	62.40	62.40	60.84	61.80
3907	NYSE	NLY	Fri, Apr 19, 2013	62.96	63.20	62.20	62.56
3906	NYSE	NLY	Thu, Apr 18, 2013	62.40	63.00	62.20	63.00
3905	NYSE	NLY	Wed, Apr 17, 2013	63.32	63.32	62.04	62.12
3904	NYSE	NLY	Tue, Apr 16, 2013	62.56	63.52	62.44	63.44
3903	NYSE	NLY	Mon, Apr 15, 2013	63.40	63.56	62.24	62.24
3902	NYSE	NLY	Fri, Apr 12, 2013	63.56	63.60	63.32	63.60
3901	NYSE	NLY	Thu, Apr 11, 2013	63.72	63.92	63.28	63.64
3900	NYSE	NLY	Wed, Apr 10, 2013	63.68	63.72	63.48	63.64
3899	NYSE	NLY	Tue, Apr 9, 2013	64.00	64.00	63.40	63.48
3898	NYSE	NLY	Mon, Apr 8, 2013	63.72	64.00	63.52	63.96
3897	NYSE	NLY	Fri, Apr 5, 2013	63.20	63.92	63.00	63.68
3896	NYSE	NLY	Thu, Apr 4, 2013	62.84	63.68	62.68	63.64
3895	NYSE	NLY	Wed, Apr 3, 2013	63.48	63.60	62.44	62.88
3894	NYSE	NLY	Tue, Apr 2, 2013	63.24	63.60	63.16	63.48
3893	NYSE	NLY	Mon, Apr 1, 2013	63.52	63.72	63.04	63.36
3892	NYSE	NLY	Thu, Mar 28, 2013	62.76	63.56	62.60	63.56
3891	NYSE	NLY	Wed, Mar 27, 2013	62.40	62.80	62.24	62.64
3890	NYSE	NLY	Tue, Mar 26, 2013	64.40	64.60	63.81	64.36
3889	NYSE	NLY	Mon, Mar 25, 2013	64.64	64.72	63.68	64.04
3888	NYSE	NLY	Fri, Mar 22, 2013	63.12	64.52	62.92	64.52
3887	NYSE	NLY	Thu, Mar 21, 2013	62.72	63.20	62.68	62.92
3886	NYSE	NLY	Wed, Mar 20, 2013	62.16	62.48	61.80	62.40
3885	NYSE	NLY	Tue, Mar 19, 2013	62.96	62.96	62.00	62.00
3884	NYSE	NLY	Mon, Mar 18, 2013	62.04	62.96	62.00	62.76
3883	NYSE	NLY	Fri, Mar 15, 2013	62.00	62.76	61.76	62.64
3882	NYSE	NLY	Thu, Mar 14, 2013	61.56	62.12	61.40	61.96
3881	NYSE	NLY	Wed, Mar 13, 2013	61.64	61.72	61.28	61.56
3880	NYSE	NLY	Tue, Mar 12, 2013	61.44	61.76	61.20	61.52
3879	NYSE	NLY	Mon, Mar 11, 2013	61.20	61.40	61.04	61.24
3878	NYSE	NLY	Fri, Mar 8, 2013	61.40	61.44	60.88	61.20
3877	NYSE	NLY	Thu, Mar 7, 2013	61.20	61.40	60.84	61.24
3876	NYSE	NLY	Wed, Mar 6, 2013	61.68	61.76	60.92	61.20
3875	NYSE	NLY	Tue, Mar 5, 2013	61.88	61.96	61.44	61.64
3874	NYSE	NLY	Mon, Mar 4, 2013	61.20	61.72	61.04	61.72
3873	NYSE	NLY	Fri, Mar 1, 2013	61.88	61.96	60.84	61.04
3872	NYSE	NLY	Thu, Feb 28, 2013	60.84	62.12	60.80	61.96
3871	NYSE	NLY	Wed, Feb 27, 2013	60.52	61.36	60.48	61.24
3870	NYSE	NLY	Tue, Feb 26, 2013	60.00	60.52	59.80	60.52
3869	NYSE	NLY	Mon, Feb 25, 2013	59.88	60.48	59.76	59.76
3868	NYSE	NLY	Fri, Feb 22, 2013	60.04	60.32	59.73	59.88
3867	NYSE	NLY	Thu, Feb 21, 2013	60.00	60.12	59.40	59.84
3866	NYSE	NLY	Wed, Feb 20, 2013	60.80	60.84	60.12	60.16
3865	NYSE	NLY	Tue, Feb 19, 2013	60.68	61.12	60.64	60.84
3864	NYSE	NLY	Fri, Feb 15, 2013	60.40	60.80	60.20	60.64
3863	NYSE	NLY	Thu, Feb 14, 2013	60.60	60.74	60.24	60.68
3862	NYSE	NLY	Wed, Feb 13, 2013	60.28	60.84	60.28	60.64
3861	NYSE	NLY	Tue, Feb 12, 2013	59.32	60.56	59.32	60.36
3860	NYSE	NLY	Mon, Feb 11, 2013	58.88	59.32	58.76	59.24
3859	NYSE	NLY	Fri, Feb 8, 2013	59.16	59.24	58.64	58.88
3858	NYSE	NLY	Thu, Feb 7, 2013	59.88	59.88	58.40	58.64
3857	NYSE	NLY	Wed, Feb 6, 2013	59.16	59.84	59.08	59.68
3856	NYSE	NLY	Tue, Feb 5, 2013	59.28	59.44	59.00	59.20
3855	NYSE	NLY	Mon, Feb 4, 2013	59.20	59.48	59.00	59.28
3854	NYSE	NLY	Fri, Feb 1, 2013	59.80	59.80	59.16	59.40
3853	NYSE	NLY	Thu, Jan 31, 2013	59.92	59.96	59.24	59.48
3852	NYSE	NLY	Wed, Jan 30, 2013	59.80	60.00	59.44	59.80
3851	NYSE	NLY	Tue, Jan 29, 2013	59.52	59.96	59.36	59.80
3850	NYSE	NLY	Mon, Jan 28, 2013	59.60	59.68	59.20	59.32
3849	NYSE	NLY	Fri, Jan 25, 2013	59.24	59.68	59.20	59.40
3848	NYSE	NLY	Thu, Jan 24, 2013	59.32	59.96	59.16	59.24
3847	NYSE	NLY	Wed, Jan 23, 2013	59.48	59.80	59.44	59.52
3846	NYSE	NLY	Tue, Jan 22, 2013	59.20	59.52	59.18	59.48
3845	NYSE	NLY	Fri, Jan 18, 2013	58.88	59.20	58.80	59.12
3844	NYSE	NLY	Thu, Jan 17, 2013	59.16	59.52	58.92	58.92
3843	NYSE	NLY	Wed, Jan 16, 2013	58.60	59.12	58.32	58.96
3842	NYSE	NLY	Tue, Jan 15, 2013	58.88	59.00	58.08	58.68
3841	NYSE	NLY	Mon, Jan 14, 2013	58.88	59.20	58.64	58.80
3840	NYSE	NLY	Fri, Jan 11, 2013	59.00	59.16	58.52	59.16
3839	NYSE	NLY	Thu, Jan 10, 2013	58.92	59.08	58.56	58.92
3838	NYSE	NLY	Wed, Jan 9, 2013	58.72	58.96	58.24	58.56
3837	NYSE	NLY	Tue, Jan 8, 2013	59.00	59.08	58.16	58.52
3836	NYSE	NLY	Mon, Jan 7, 2013	59.60	59.64	58.60	58.72
3835	NYSE	NLY	Fri, Jan 4, 2013	57.96	59.48	57.80	59.36
3834	NYSE	NLY	Thu, Jan 3, 2013	57.24	58.08	57.20	57.96
3833	NYSE	NLY	Wed, Jan 2, 2013	56.84	57.32	56.46	57.28
3832	NYSE	NLY	Mon, Dec 31, 2012	55.08	56.16	55.08	56.16
3831	NYSE	NLY	Fri, Dec 28, 2012	56.20	56.32	55.76	56.04
3830	NYSE	NLY	Thu, Dec 27, 2012	56.44	57.04	56.24	56.44
3829	NYSE	NLY	Wed, Dec 26, 2012	56.32	57.16	56.20	56.96
3828	NYSE	NLY	Mon, Dec 24, 2012	58.84	58.84	58.12	58.32
3827	NYSE	NLY	Fri, Dec 21, 2012	58.56	59.04	58.16	59.04
3826	NYSE	NLY	Thu, Dec 20, 2012	58.36	59.31	58.00	59.04
3825	NYSE	NLY	Wed, Dec 19, 2012	57.24	58.44	57.12	58.36
3824	NYSE	NLY	Tue, Dec 18, 2012	56.64	57.08	56.40	57.08
3823	NYSE	NLY	Mon, Dec 17, 2012	57.48	57.52	56.44	56.76
3822	NYSE	NLY	Fri, Dec 14, 2012	57.20	57.52	57.00	57.20
3821	NYSE	NLY	Thu, Dec 13, 2012	57.20	57.64	57.04	57.32
3820	NYSE	NLY	Wed, Dec 12, 2012	57.76	58.34	57.24	57.68
3819	NYSE	NLY	Tue, Dec 11, 2012	58.80	58.96	57.68	57.76
3818	NYSE	NLY	Mon, Dec 10, 2012	57.80	58.96	57.68	58.72
3817	NYSE	NLY	Fri, Dec 7, 2012	57.96	58.60	57.60	57.80
3816	NYSE	NLY	Thu, Dec 6, 2012	57.64	58.44	57.34	57.56
3815	NYSE	NLY	Wed, Dec 5, 2012	57.68	57.72	57.32	57.60
3814	NYSE	NLY	Tue, Dec 4, 2012	58.52	58.56	57.68	57.68
3813	NYSE	NLY	Mon, Dec 3, 2012	58.68	58.92	58.24	58.56
3812	NYSE	NLY	Fri, Nov 30, 2012	58.68	58.96	58.48	58.88
3811	NYSE	NLY	Thu, Nov 29, 2012	58.68	58.96	58.45	58.72
3810	NYSE	NLY	Wed, Nov 28, 2012	58.64	59.16	58.48	58.72
3809	NYSE	NLY	Tue, Nov 27, 2012	58.68	59.12	58.44	58.80
3808	NYSE	NLY	Mon, Nov 26, 2012	59.16	59.24	58.40	59.04
3807	NYSE	NLY	Fri, Nov 23, 2012	58.88	59.16	58.60	59.04
3806	NYSE	NLY	Wed, Nov 21, 2012	58.40	58.64	58.04	58.64
3805	NYSE	NLY	Tue, Nov 20, 2012	59.00	59.04	58.00	58.40
3804	NYSE	NLY	Mon, Nov 19, 2012	60.16	60.16	58.84	58.96
3803	NYSE	NLY	Fri, Nov 16, 2012	57.84	59.36	57.36	59.20
3802	NYSE	NLY	Thu, Nov 15, 2012	55.80	57.56	54.88	56.88
3801	NYSE	NLY	Wed, Nov 14, 2012	57.00	58.40	56.04	56.28
3800	NYSE	NLY	Tue, Nov 13, 2012	58.68	58.88	56.04	57.84
3799	NYSE	NLY	Mon, Nov 12, 2012	60.28	60.84	59.44	59.48
3798	NYSE	NLY	Fri, Nov 9, 2012	59.24	60.44	59.12	59.92
3797	NYSE	NLY	Thu, Nov 8, 2012	59.56	60.36	59.32	59.48
3796	NYSE	NLY	Wed, Nov 7, 2012	60.04	60.88	57.00	59.64
3795	NYSE	NLY	Tue, Nov 6, 2012	63.04	63.20	60.72	61.28
3794	NYSE	NLY	Mon, Nov 5, 2012	63.72	63.88	63.24	63.56
3793	NYSE	NLY	Fri, Nov 2, 2012	64.28	64.32	63.64	63.72
3792	NYSE	NLY	Thu, Nov 1, 2012	64.80	64.80	63.80	64.04
3791	NYSE	NLY	Wed, Oct 31, 2012	63.12	64.76	63.12	64.56
3790	NYSE	NLY	Fri, Oct 26, 2012	63.56	63.84	63.08	63.20
3789	NYSE	NLY	Thu, Oct 25, 2012	63.48	63.76	63.00	63.56
3788	NYSE	NLY	Wed, Oct 24, 2012	63.24	63.90	63.00	63.60
3787	NYSE	NLY	Tue, Oct 23, 2012	63.28	63.44	62.88	63.08
3786	NYSE	NLY	Mon, Oct 22, 2012	63.72	64.00	63.40	63.76
3785	NYSE	NLY	Fri, Oct 19, 2012	64.12	64.60	63.84	63.92
3784	NYSE	NLY	Thu, Oct 18, 2012	64.40	64.80	64.08	64.40
3783	NYSE	NLY	Wed, Oct 17, 2012	64.36	64.36	63.52	63.96
3782	NYSE	NLY	Tue, Oct 16, 2012	62.08	63.16	61.76	62.88
3781	NYSE	NLY	Mon, Oct 15, 2012	64.00	64.04	61.08	62.28
3780	NYSE	NLY	Fri, Oct 12, 2012	64.48	64.76	64.08	64.16
3779	NYSE	NLY	Thu, Oct 11, 2012	64.68	65.32	64.32	64.44
3778	NYSE	NLY	Wed, Oct 10, 2012	65.32	65.52	64.12	64.68
3777	NYSE	NLY	Tue, Oct 9, 2012	66.08	66.56	64.88	65.64
3776	NYSE	NLY	Mon, Oct 8, 2012	65.96	66.36	65.84	66.24
3775	NYSE	NLY	Fri, Oct 5, 2012	66.60	66.72	66.00	66.24
3774	NYSE	NLY	Thu, Oct 4, 2012	67.08	67.12	66.24	66.56
3773	NYSE	NLY	Wed, Oct 3, 2012	67.40	67.60	67.12	67.56
3772	NYSE	NLY	Tue, Oct 2, 2012	67.04	67.68	66.92	67.68
3771	NYSE	NLY	Mon, Oct 1, 2012	67.72	67.72	67.00	67.08
3770	NYSE	NLY	Fri, Sep 28, 2012	67.32	67.52	67.12	67.36
3769	NYSE	NLY	Thu, Sep 27, 2012	67.68	67.76	67.20	67.40
3768	NYSE	NLY	Wed, Sep 26, 2012	69.96	70.12	69.36	69.44
3767	NYSE	NLY	Tue, Sep 25, 2012	70.68	70.76	69.92	70.00
3766	NYSE	NLY	Mon, Sep 24, 2012	70.32	70.80	70.12	70.68
3765	NYSE	NLY	Fri, Sep 21, 2012	69.76	70.24	69.36	70.24
3764	NYSE	NLY	Thu, Sep 20, 2012	68.92	69.68	68.88	69.56
3763	NYSE	NLY	Wed, Sep 19, 2012	69.24	69.40	68.68	68.84
3762	NYSE	NLY	Tue, Sep 18, 2012	68.72	69.16	68.28	69.12
3761	NYSE	NLY	Mon, Sep 17, 2012	69.32	69.36	68.48	68.72
3760	NYSE	NLY	Fri, Sep 14, 2012	70.08	70.52	69.36	69.52
3759	NYSE	NLY	Thu, Sep 13, 2012	70.76	70.80	69.80	70.08
3758	NYSE	NLY	Wed, Sep 12, 2012	70.76	71.00	70.44	71.00
3757	NYSE	NLY	Tue, Sep 11, 2012	70.32	70.60	70.12	70.60
3756	NYSE	NLY	Mon, Sep 10, 2012	69.92	70.56	69.92	70.36
3755	NYSE	NLY	Fri, Sep 7, 2012	70.60	70.60	69.76	70.16
3754	NYSE	NLY	Thu, Sep 6, 2012	70.28	70.52	69.80	70.52
3753	NYSE	NLY	Wed, Sep 5, 2012	69.88	70.32	69.68	70.12
3752	NYSE	NLY	Tue, Sep 4, 2012	69.32	69.96	69.12	69.88
3751	NYSE	NLY	Fri, Aug 31, 2012	68.80	69.32	68.60	69.24
3750	NYSE	NLY	Thu, Aug 30, 2012	69.04	69.12	68.68	68.72
3749	NYSE	NLY	Wed, Aug 29, 2012	68.84	69.36	68.84	69.04
3748	NYSE	NLY	Tue, Aug 28, 2012	69.08	69.20	68.88	68.88
3747	NYSE	NLY	Mon, Aug 27, 2012	68.64	68.88	68.56	68.84
3746	NYSE	NLY	Fri, Aug 24, 2012	68.28	68.72	68.20	68.64
3745	NYSE	NLY	Thu, Aug 23, 2012	68.20	68.48	68.12	68.36
3744	NYSE	NLY	Wed, Aug 22, 2012	67.92	68.32	67.56	68.32
3743	NYSE	NLY	Tue, Aug 21, 2012	68.40	68.68	67.62	67.84
3742	NYSE	NLY	Mon, Aug 20, 2012	68.00	68.36	67.96	68.32
3741	NYSE	NLY	Fri, Aug 17, 2012	67.68	68.08	67.44	67.96
3740	NYSE	NLY	Thu, Aug 16, 2012	68.52	68.60	67.36	67.56
3739	NYSE	NLY	Wed, Aug 15, 2012	68.24	68.60	68.16	68.56
3738	NYSE	NLY	Tue, Aug 14, 2012	68.16	68.40	67.96	68.32
3737	NYSE	NLY	Mon, Aug 13, 2012	67.40	68.12	67.40	68.08
3736	NYSE	NLY	Fri, Aug 10, 2012	67.16	67.68	67.04	67.48
3735	NYSE	NLY	Thu, Aug 9, 2012	66.60	67.32	66.56	67.16
3734	NYSE	NLY	Wed, Aug 8, 2012	66.40	66.60	66.00	66.60
3733	NYSE	NLY	Tue, Aug 7, 2012	67.04	67.12	65.00	66.56
3732	NYSE	NLY	Mon, Aug 6, 2012	68.76	68.92	66.88	67.20
3731	NYSE	NLY	Fri, Aug 3, 2012	68.68	69.44	68.56	69.00
3730	NYSE	NLY	Thu, Aug 2, 2012	69.12	69.40	68.40	68.88
3729	NYSE	NLY	Wed, Aug 1, 2012	69.60	69.96	69.24	69.24
3728	NYSE	NLY	Tue, Jul 31, 2012	69.56	69.76	69.00	69.72
3727	NYSE	NLY	Mon, Jul 30, 2012	69.28	69.64	68.96	69.44
3726	NYSE	NLY	Fri, Jul 27, 2012	69.28	69.96	69.20	69.76
3725	NYSE	NLY	Thu, Jul 26, 2012	69.92	69.92	69.12	69.32
3724	NYSE	NLY	Wed, Jul 25, 2012	69.00	69.56	68.60	69.56
3723	NYSE	NLY	Tue, Jul 24, 2012	68.96	69.12	68.68	69.04
3722	NYSE	NLY	Mon, Jul 23, 2012	67.88	68.92	67.88	68.80
3721	NYSE	NLY	Fri, Jul 20, 2012	67.84	68.32	67.64	68.16
3720	NYSE	NLY	Thu, Jul 19, 2012	68.20	68.28	67.52	67.88
3719	NYSE	NLY	Wed, Jul 18, 2012	68.44	68.48	67.96	68.08
3718	NYSE	NLY	Tue, Jul 17, 2012	68.40	68.72	68.32	68.64
3717	NYSE	NLY	Mon, Jul 16, 2012	67.80	68.36	67.80	68.20
3716	NYSE	NLY	Fri, Jul 13, 2012	67.52	67.92	67.28	67.80
3715	NYSE	NLY	Thu, Jul 12, 2012	67.40	67.62	67.08	67.40
3714	NYSE	NLY	Wed, Jul 11, 2012	67.16	67.52	66.68	67.36
3713	NYSE	NLY	Tue, Jul 10, 2012	67.72	67.96	67.00	67.16
3712	NYSE	NLY	Mon, Jul 9, 2012	68.04	68.20	67.44	67.48
3711	NYSE	NLY	Fri, Jul 6, 2012	67.64	68.20	67.60	68.16
3710	NYSE	NLY	Thu, Jul 5, 2012	67.72	68.04	67.64	67.72
3709	NYSE	NLY	Tue, Jul 3, 2012	67.88	68.12	67.52	67.88
3708	NYSE	NLY	Mon, Jul 2, 2012	66.96	67.84	66.76	67.80
3707	NYSE	NLY	Fri, Jun 29, 2012	67.00	67.28	66.60	67.12
3706	NYSE	NLY	Thu, Jun 28, 2012	67.00	67.08	66.28	66.56
3705	NYSE	NLY	Wed, Jun 27, 2012	66.56	66.96	66.24	66.88
3704	NYSE	NLY	Tue, Jun 26, 2012	68.76	68.76	68.24	68.44
3703	NYSE	NLY	Mon, Jun 25, 2012	68.52	68.76	68.20	68.48
3702	NYSE	NLY	Fri, Jun 22, 2012	68.24	68.56	68.04	68.52
3701	NYSE	NLY	Thu, Jun 21, 2012	68.16	68.20	67.84	67.84
3700	NYSE	NLY	Wed, Jun 20, 2012	68.12	68.20	67.56	67.80
3699	NYSE	NLY	Tue, Jun 19, 2012	67.64	67.88	67.64	67.76
3698	NYSE	NLY	Mon, Jun 18, 2012	67.64	67.76	67.40	67.44
3697	NYSE	NLY	Fri, Jun 15, 2012	67.28	67.72	67.04	67.64
3696	NYSE	NLY	Thu, Jun 14, 2012	67.16	67.56	67.00	67.56
3695	NYSE	NLY	Wed, Jun 13, 2012	67.12	67.48	66.74	67.16
3694	NYSE	NLY	Tue, Jun 12, 2012	66.64	67.28	66.52	67.12
3693	NYSE	NLY	Mon, Jun 11, 2012	67.16	67.18	66.52	66.52
3692	NYSE	NLY	Fri, Jun 8, 2012	66.60	67.04	66.40	67.04
3691	NYSE	NLY	Thu, Jun 7, 2012	67.08	67.16	66.34	66.44
3690	NYSE	NLY	Wed, Jun 6, 2012	66.72	67.10	66.60	67.08
3689	NYSE	NLY	Tue, Jun 5, 2012	65.56	66.68	65.44	66.60
3688	NYSE	NLY	Mon, Jun 4, 2012	65.08	65.72	65.08	65.68
3687	NYSE	NLY	Fri, Jun 1, 2012	66.16	66.20	65.20	65.32
3686	NYSE	NLY	Thu, May 31, 2012	66.28	66.72	66.08	66.48
3685	NYSE	NLY	Wed, May 30, 2012	67.04	67.12	66.29	66.32
3684	NYSE	NLY	Tue, May 29, 2012	67.08	67.16	66.32	67.04
3683	NYSE	NLY	Fri, May 25, 2012	66.56	66.88	66.36	66.80
3682	NYSE	NLY	Thu, May 24, 2012	66.36	66.52	66.00	66.40
3681	NYSE	NLY	Wed, May 23, 2012	65.96	66.24	65.60	66.12
3680	NYSE	NLY	Tue, May 22, 2012	65.84	66.16	65.68	65.96
3679	NYSE	NLY	Mon, May 21, 2012	64.92	65.94	64.84	65.88
3678	NYSE	NLY	Fri, May 18, 2012	65.32	65.32	64.52	64.60
3677	NYSE	NLY	Thu, May 17, 2012	66.04	66.28	65.20	65.24
3676	NYSE	NLY	Wed, May 16, 2012	66.04	66.44	66.04	66.20
3675	NYSE	NLY	Tue, May 15, 2012	65.96	66.40	65.88	65.92
3674	NYSE	NLY	Mon, May 14, 2012	66.20	66.60	66.04	66.12
3673	NYSE	NLY	Fri, May 11, 2012	66.60	66.80	66.40	66.64
3672	NYSE	NLY	Thu, May 10, 2012	66.40	67.00	66.20	66.76
3671	NYSE	NLY	Wed, May 9, 2012	65.24	66.64	65.20	66.08
3670	NYSE	NLY	Tue, May 8, 2012	65.24	65.88	65.24	65.88
3669	NYSE	NLY	Mon, May 7, 2012	65.20	65.44	65.08	65.24
3668	NYSE	NLY	Fri, May 4, 2012	65.84	66.04	65.36	65.40
3667	NYSE	NLY	Thu, May 3, 2012	65.68	66.52	65.44	66.04
3666	NYSE	NLY	Wed, May 2, 2012	65.52	65.60	65.08	65.16
3665	NYSE	NLY	Tue, May 1, 2012	65.08	65.80	65.04	65.64
3664	NYSE	NLY	Mon, Apr 30, 2012	65.04	65.28	64.84	65.28
3663	NYSE	NLY	Fri, Apr 27, 2012	65.16	65.56	65.00	65.12
3662	NYSE	NLY	Thu, Apr 26, 2012	65.08	65.20	64.76	65.08
3661	NYSE	NLY	Wed, Apr 25, 2012	64.68	65.00	64.64	65.00
3660	NYSE	NLY	Tue, Apr 24, 2012	64.48	64.80	64.12	64.68
3659	NYSE	NLY	Mon, Apr 23, 2012	63.96	64.52	63.72	64.52
3658	NYSE	NLY	Fri, Apr 20, 2012	63.68	64.10	63.68	64.00
3657	NYSE	NLY	Thu, Apr 19, 2012	63.40	64.00	63.40	63.64
3656	NYSE	NLY	Wed, Apr 18, 2012	63.32	63.76	63.16	63.60
3655	NYSE	NLY	Tue, Apr 17, 2012	62.92	63.36	62.72	63.28
3654	NYSE	NLY	Mon, Apr 16, 2012	62.88	63.12	62.64	63.08
3653	NYSE	NLY	Fri, Apr 13, 2012	63.00	63.32	62.80	62.80
3652	NYSE	NLY	Thu, Apr 12, 2012	62.80	63.16	62.64	63.16
3651	NYSE	NLY	Wed, Apr 11, 2012	62.64	62.90	62.56	62.80
3650	NYSE	NLY	Tue, Apr 10, 2012	63.12	63.32	62.40	62.52
3649	NYSE	NLY	Mon, Apr 9, 2012	62.08	63.28	62.08	63.00
3648	NYSE	NLY	Thu, Apr 5, 2012	62.88	62.96	62.32	62.32
3647	NYSE	NLY	Wed, Apr 4, 2012	63.04	63.40	62.92	62.96
3646	NYSE	NLY	Tue, Apr 3, 2012	63.24	63.68	63.12	63.24
3645	NYSE	NLY	Mon, Apr 2, 2012	63.00	63.68	63.00	63.48
3644	NYSE	NLY	Fri, Mar 30, 2012	63.04	63.76	63.00	63.28
3643	NYSE	NLY	Thu, Mar 29, 2012	62.56	63.00	62.12	62.96
3642	NYSE	NLY	Wed, Mar 28, 2012	62.88	62.92	62.08	62.28
3641	NYSE	NLY	Tue, Mar 27, 2012	65.48	65.52	64.96	64.96
3640	NYSE	NLY	Mon, Mar 26, 2012	65.60	65.72	65.00	65.20
3639	NYSE	NLY	Fri, Mar 23, 2012	64.96	65.32	64.72	65.16
3638	NYSE	NLY	Thu, Mar 22, 2012	64.96	65.24	64.54	64.72
3637	NYSE	NLY	Wed, Mar 21, 2012	65.20	66.12	65.02	65.36
3636	NYSE	NLY	Tue, Mar 20, 2012	64.24	64.72	64.24	64.44
3635	NYSE	NLY	Mon, Mar 19, 2012	64.44	64.92	64.24	64.52
3634	NYSE	NLY	Fri, Mar 16, 2012	65.04	65.04	64.20	64.56
3633	NYSE	NLY	Thu, Mar 15, 2012	64.76	65.12	64.76	64.88
3632	NYSE	NLY	Wed, Mar 14, 2012	65.40	65.56	64.40	64.80
3631	NYSE	NLY	Tue, Mar 13, 2012	65.32	65.60	65.04	65.60
3630	NYSE	NLY	Mon, Mar 12, 2012	64.80	65.28	64.72	65.12
3629	NYSE	NLY	Fri, Mar 9, 2012	64.68	64.88	64.52	64.64
3628	NYSE	NLY	Thu, Mar 8, 2012	65.32	65.40	64.52	64.60
3627	NYSE	NLY	Wed, Mar 7, 2012	65.80	65.92	65.04	65.88
3626	NYSE	NLY	Tue, Mar 6, 2012	65.92	66.16	65.64	65.72
3625	NYSE	NLY	Mon, Mar 5, 2012	65.96	66.44	65.88	66.40
3624	NYSE	NLY	Fri, Mar 2, 2012	65.92	66.24	65.88	66.00
3623	NYSE	NLY	Thu, Mar 1, 2012	66.68	66.68	65.88	66.00
3622	NYSE	NLY	Wed, Feb 29, 2012	66.96	67.08	66.28	66.48
3621	NYSE	NLY	Tue, Feb 28, 2012	66.88	67.12	66.80	66.92
3620	NYSE	NLY	Mon, Feb 27, 2012	66.80	67.12	66.64	66.80
3619	NYSE	NLY	Fri, Feb 24, 2012	66.48	66.84	66.36	66.52
3618	NYSE	NLY	Thu, Feb 23, 2012	66.32	66.60	66.24	66.52
3617	NYSE	NLY	Wed, Feb 22, 2012	66.52	66.92	66.12	66.20
3616	NYSE	NLY	Tue, Feb 21, 2012	66.68	66.72	66.20	66.40
3615	NYSE	NLY	Fri, Feb 17, 2012	66.44	66.76	66.28	66.64
3614	NYSE	NLY	Thu, Feb 16, 2012	65.96	66.51	65.88	66.28
3613	NYSE	NLY	Wed, Feb 15, 2012	66.24	66.40	65.84	65.88
3612	NYSE	NLY	Tue, Feb 14, 2012	66.36	66.48	65.84	65.96
3611	NYSE	NLY	Mon, Feb 13, 2012	66.44	66.64	66.12	66.56
3610	NYSE	NLY	Fri, Feb 10, 2012	65.76	66.36	65.56	66.16
3609	NYSE	NLY	Thu, Feb 9, 2012	66.24	66.40	65.64	65.92
3608	NYSE	NLY	Wed, Feb 8, 2012	67.72	67.72	66.00	66.20
3607	NYSE	NLY	Tue, Feb 7, 2012	68.16	68.72	68.16	68.48
3606	NYSE	NLY	Mon, Feb 6, 2012	68.52	68.80	68.32	68.32
3605	NYSE	NLY	Fri, Feb 3, 2012	68.04	68.56	67.80	68.56
3604	NYSE	NLY	Thu, Feb 2, 2012	67.64	68.00	67.56	68.00
3603	NYSE	NLY	Wed, Feb 1, 2012	67.56	67.60	67.12	67.56
3602	NYSE	NLY	Tue, Jan 31, 2012	67.40	67.68	67.32	67.36
3601	NYSE	NLY	Mon, Jan 30, 2012	67.68	67.68	67.12	67.20
3600	NYSE	NLY	Fri, Jan 27, 2012	67.84	67.88	67.16	67.24
3599	NYSE	NLY	Thu, Jan 26, 2012	67.48	67.92	67.40	67.52
3598	NYSE	NLY	Wed, Jan 25, 2012	65.68	66.88	65.60	66.84
3597	NYSE	NLY	Tue, Jan 24, 2012	66.16	66.24	65.64	65.76
3596	NYSE	NLY	Mon, Jan 23, 2012	66.24	66.42	65.96	66.12
3595	NYSE	NLY	Fri, Jan 20, 2012	65.88	66.40	65.60	66.16
3594	NYSE	NLY	Thu, Jan 19, 2012	65.28	65.96	64.96	65.80
3593	NYSE	NLY	Wed, Jan 18, 2012	65.80	66.00	65.04	65.04
3592	NYSE	NLY	Tue, Jan 17, 2012	65.84	66.16	65.48	65.64
3591	NYSE	NLY	Fri, Jan 13, 2012	65.56	65.72	65.20	65.60
3590	NYSE	NLY	Thu, Jan 12, 2012	65.16	65.52	65.00	65.48
3589	NYSE	NLY	Wed, Jan 11, 2012	64.96	65.20	64.76	65.12
3588	NYSE	NLY	Tue, Jan 10, 2012	64.72	65.12	64.60	65.12
3587	NYSE	NLY	Mon, Jan 9, 2012	64.68	64.76	64.28	64.48
3586	NYSE	NLY	Fri, Jan 6, 2012	64.00	65.00	63.84	64.24
3585	NYSE	NLY	Thu, Jan 5, 2012	64.40	64.60	63.50	63.80
3584	NYSE	NLY	Wed, Jan 4, 2012	64.20	64.82	63.92	64.44
3583	NYSE	NLY	Tue, Jan 3, 2012	64.16	64.56	64.00	64.28
3582	NYSE	NLY	Fri, Dec 30, 2011	64.16	64.28	63.84	63.84
3581	NYSE	NLY	Thu, Dec 29, 2011	64.40	64.52	63.92	64.32
3580	NYSE	NLY	Wed, Dec 28, 2011	65.48	65.60	64.20	64.44
3579	NYSE	NLY	Tue, Dec 27, 2011	65.92	65.96	65.00	65.48
3578	NYSE	NLY	Fri, Dec 23, 2011	67.88	67.88	67.44	67.76
3577	NYSE	NLY	Thu, Dec 22, 2011	67.40	67.84	67.36	67.56
3576	NYSE	NLY	Wed, Dec 21, 2011	66.60	67.20	66.28	67.12
3575	NYSE	NLY	Tue, Dec 20, 2011	65.72	66.56	65.64	66.44
3574	NYSE	NLY	Mon, Dec 19, 2011	65.76	65.96	65.20	65.28
3573	NYSE	NLY	Fri, Dec 16, 2011	65.08	65.48	64.80	65.48
3572	NYSE	NLY	Thu, Dec 15, 2011	65.36	65.36	64.84	65.00
3571	NYSE	NLY	Wed, Dec 14, 2011	64.80	65.24	64.60	64.88
3570	NYSE	NLY	Tue, Dec 13, 2011	65.08	65.36	64.68	64.96
3569	NYSE	NLY	Mon, Dec 12, 2011	64.52	64.92	64.28	64.64
3568	NYSE	NLY	Fri, Dec 9, 2011	64.60	64.96	64.28	64.48
3567	NYSE	NLY	Thu, Dec 8, 2011	65.36	65.60	64.64	64.72
3566	NYSE	NLY	Wed, Dec 7, 2011	65.24	65.48	64.88	65.40
3565	NYSE	NLY	Tue, Dec 6, 2011	65.24	65.52	64.68	65.16
3564	NYSE	NLY	Mon, Dec 5, 2011	65.44	65.80	64.76	65.08
3563	NYSE	NLY	Fri, Dec 2, 2011	64.96	65.52	64.76	64.92
3562	NYSE	NLY	Thu, Dec 1, 2011	64.04	64.76	63.80	64.64
3561	NYSE	NLY	Wed, Nov 30, 2011	63.68	64.32	63.12	64.28
3560	NYSE	NLY	Tue, Nov 29, 2011	63.52	63.52	63.00	63.20
3559	NYSE	NLY	Mon, Nov 28, 2011	64.12	64.28	63.08	63.48
3558	NYSE	NLY	Fri, Nov 25, 2011	62.60	63.78	62.48	63.76
3557	NYSE	NLY	Wed, Nov 23, 2011	63.84	64.00	62.68	62.72
3556	NYSE	NLY	Tue, Nov 22, 2011	63.84	64.12	63.48	63.84
3555	NYSE	NLY	Mon, Nov 21, 2011	64.44	64.56	63.60	63.88
3554	NYSE	NLY	Fri, Nov 18, 2011	65.20	65.24	64.48	64.60
3553	NYSE	NLY	Thu, Nov 17, 2011	65.60	66.04	65.12	65.24
3552	NYSE	NLY	Wed, Nov 16, 2011	64.92	66.64	64.80	65.52
3551	NYSE	NLY	Tue, Nov 15, 2011	65.04	65.16	64.76	65.00
3550	NYSE	NLY	Mon, Nov 14, 2011	65.60	65.68	64.80	65.28
3549	NYSE	NLY	Fri, Nov 11, 2011	65.00	65.54	64.60	65.20
3548	NYSE	NLY	Thu, Nov 10, 2011	65.52	65.72	64.44	64.80
3547	NYSE	NLY	Wed, Nov 9, 2011	65.48	66.28	65.08	65.12
3546	NYSE	NLY	Tue, Nov 8, 2011	65.84	66.24	65.44	66.16
3545	NYSE	NLY	Mon, Nov 7, 2011	65.56	66.12	65.00	65.56
3544	NYSE	NLY	Fri, Nov 4, 2011	65.40	65.68	65.12	65.44
3543	NYSE	NLY	Thu, Nov 3, 2011	65.64	65.80	65.00	65.48
3542	NYSE	NLY	Wed, Nov 2, 2011	66.16	66.32	64.84	65.28
3541	NYSE	NLY	Tue, Nov 1, 2011	66.52	67.64	66.20	66.64
3540	NYSE	NLY	Mon, Oct 31, 2011	67.76	68.48	67.40	67.40
3539	NYSE	NLY	Fri, Oct 28, 2011	67.72	68.36	67.08	67.92
3538	NYSE	NLY	Thu, Oct 27, 2011	67.68	68.00	66.20	67.64
3537	NYSE	NLY	Wed, Oct 26, 2011	66.72	66.76	66.04	66.68
3536	NYSE	NLY	Tue, Oct 25, 2011	65.60	66.80	65.24	66.32
3535	NYSE	NLY	Mon, Oct 24, 2011	63.52	65.64	63.52	65.64
3534	NYSE	NLY	Fri, Oct 21, 2011	64.36	64.36	63.60	64.04
3533	NYSE	NLY	Thu, Oct 20, 2011	64.08	64.62	63.92	64.44
3532	NYSE	NLY	Wed, Oct 19, 2011	64.04	64.38	63.76	63.88
3531	NYSE	NLY	Tue, Oct 18, 2011	63.76	64.16	63.60	64.12
3530	NYSE	NLY	Mon, Oct 17, 2011	64.56	64.60	63.72	63.76
3529	NYSE	NLY	Fri, Oct 14, 2011	63.72	64.48	63.52	64.48
3528	NYSE	NLY	Thu, Oct 13, 2011	63.20	63.60	62.96	63.16
3527	NYSE	NLY	Wed, Oct 12, 2011	64.04	64.16	62.92	63.20
3526	NYSE	NLY	Tue, Oct 11, 2011	63.96	64.14	63.20	63.36
3525	NYSE	NLY	Mon, Oct 10, 2011	62.92	63.96	62.84	63.92
3524	NYSE	NLY	Fri, Oct 7, 2011	64.48	64.52	61.84	61.92
3523	NYSE	NLY	Thu, Oct 6, 2011	63.00	64.28	62.76	64.24
3522	NYSE	NLY	Wed, Oct 5, 2011	63.32	63.32	60.48	62.72
3521	NYSE	NLY	Tue, Oct 4, 2011	60.96	63.16	58.60	63.16
3520	NYSE	NLY	Mon, Oct 3, 2011	66.24	67.00	63.20	63.36
3519	NYSE	NLY	Fri, Sep 30, 2011	66.64	67.62	66.48	66.52
3518	NYSE	NLY	Thu, Sep 29, 2011	67.56	67.60	66.40	66.80
3517	NYSE	NLY	Wed, Sep 28, 2011	67.56	67.80	66.68	66.76
3516	NYSE	NLY	Tue, Sep 27, 2011	70.20	70.24	68.92	69.20
3515	NYSE	NLY	Mon, Sep 26, 2011	70.52	70.52	69.44	69.72
3514	NYSE	NLY	Fri, Sep 23, 2011	70.00	70.76	69.60	69.92
3513	NYSE	NLY	Thu, Sep 22, 2011	69.96	71.60	69.76	70.24
3512	NYSE	NLY	Wed, Sep 21, 2011	71.96	72.60	70.40	70.44
3511	NYSE	NLY	Tue, Sep 20, 2011	72.84	73.12	72.28	72.48
3510	NYSE	NLY	Mon, Sep 19, 2011	71.60	72.96	71.44	72.64
3509	NYSE	NLY	Fri, Sep 16, 2011	71.64	71.84	71.40	71.72
3508	NYSE	NLY	Thu, Sep 15, 2011	72.20	72.28	71.52	71.68
3507	NYSE	NLY	Wed, Sep 14, 2011	71.75	72.20	71.36	71.92
3506	NYSE	NLY	Tue, Sep 13, 2011	71.60	71.76	70.84	71.60
3505	NYSE	NLY	Mon, Sep 12, 2011	70.36	71.80	70.24	71.80
3504	NYSE	NLY	Fri, Sep 9, 2011	69.84	71.48	69.84	71.24
3503	NYSE	NLY	Thu, Sep 8, 2011	70.12	70.92	70.00	70.04
3502	NYSE	NLY	Wed, Sep 7, 2011	70.32	70.52	69.08	70.00
3501	NYSE	NLY	Tue, Sep 6, 2011	68.84	70.04	68.20	70.04
3500	NYSE	NLY	Fri, Sep 2, 2011	68.32	70.00	68.12	69.48
3499	NYSE	NLY	Thu, Sep 1, 2011	71.92	71.92	69.68	69.68
3498	NYSE	NLY	Wed, Aug 31, 2011	72.56	72.68	71.92	72.52
3497	NYSE	NLY	Tue, Aug 30, 2011	70.88	72.72	70.48	72.20
3496	NYSE	NLY	Mon, Aug 29, 2011	71.52	71.60	70.07	70.84
3495	NYSE	NLY	Fri, Aug 26, 2011	69.48	71.08	69.28	70.40
3494	NYSE	NLY	Thu, Aug 25, 2011	71.40	71.52	69.00	69.16
3493	NYSE	NLY	Wed, Aug 24, 2011	72.40	72.68	71.00	71.84
3492	NYSE	NLY	Tue, Aug 23, 2011	72.40	73.08	71.48	73.08
3491	NYSE	NLY	Mon, Aug 22, 2011	72.24	72.40	71.08	72.20
3490	NYSE	NLY	Fri, Aug 19, 2011	71.60	72.76	71.00	71.16
3489	NYSE	NLY	Thu, Aug 18, 2011	71.80	73.44	71.60	72.40
3488	NYSE	NLY	Wed, Aug 17, 2011	73.48	73.80	73.00	73.24
3487	NYSE	NLY	Tue, Aug 16, 2011	73.12	73.52	72.44	73.00
3486	NYSE	NLY	Mon, Aug 15, 2011	72.24	73.52	71.92	73.40
3485	NYSE	NLY	Fri, Aug 12, 2011	72.20	72.44	71.16	71.52
3484	NYSE	NLY	Thu, Aug 11, 2011	70.84	72.16	70.52	71.32
3483	NYSE	NLY	Wed, Aug 10, 2011	69.36	71.84	69.24	69.92
3482	NYSE	NLY	Tue, Aug 9, 2011	65.52	71.56	65.08	71.44
3481	NYSE	NLY	Mon, Aug 8, 2011	66.44	69.00	65.36	65.36
3480	NYSE	NLY	Fri, Aug 5, 2011	70.12	71.16	67.68	70.12
3479	NYSE	NLY	Thu, Aug 4, 2011	71.32	71.60	69.72	69.80
3478	NYSE	NLY	Wed, Aug 3, 2011	69.84	71.76	69.48	71.72
3477	NYSE	NLY	Tue, Aug 2, 2011	70.64	70.80	69.08	69.40
3476	NYSE	NLY	Mon, Aug 1, 2011	70.56	70.84	68.52	69.96
3475	NYSE	NLY	Fri, Jul 29, 2011	68.84	69.08	56.20	67.12
3474	NYSE	NLY	Thu, Jul 28, 2011	69.56	69.88	68.84	69.08
3473	NYSE	NLY	Wed, Jul 27, 2011	70.16	70.24	68.80	68.80
3472	NYSE	NLY	Tue, Jul 26, 2011	70.28	70.80	69.68	70.32
3471	NYSE	NLY	Mon, Jul 25, 2011	71.52	71.68	70.12	70.16
3470	NYSE	NLY	Fri, Jul 22, 2011	71.74	72.20	71.56	72.08
3469	NYSE	NLY	Thu, Jul 21, 2011	72.00	72.28	71.40	71.56
3468	NYSE	NLY	Wed, Jul 20, 2011	72.00	72.08	71.68	71.84
3467	NYSE	NLY	Tue, Jul 19, 2011	71.44	71.76	71.32	71.76
3466	NYSE	NLY	Mon, Jul 18, 2011	71.72	71.80	71.04	71.16
3465	NYSE	NLY	Fri, Jul 15, 2011	71.68	71.84	71.00	71.84
3464	NYSE	NLY	Thu, Jul 14, 2011	72.60	72.72	71.52	71.56
3463	NYSE	NLY	Wed, Jul 13, 2011	72.76	73.00	72.28	72.40
3462	NYSE	NLY	Tue, Jul 12, 2011	71.64	72.60	71.60	72.20
3461	NYSE	NLY	Mon, Jul 11, 2011	74.00	74.32	73.28	73.28
3460	NYSE	NLY	Fri, Jul 8, 2011	73.80	74.32	73.76	74.08
3459	NYSE	NLY	Thu, Jul 7, 2011	73.72	74.24	73.60	74.12
3458	NYSE	NLY	Wed, Jul 6, 2011	73.12	73.68	72.92	73.48
3457	NYSE	NLY	Tue, Jul 5, 2011	72.96	73.40	72.68	73.04
3456	NYSE	NLY	Fri, Jul 1, 2011	72.44	73.00	72.28	72.80
3455	NYSE	NLY	Thu, Jun 30, 2011	72.24	72.40	72.08	72.16
3454	NYSE	NLY	Wed, Jun 29, 2011	71.88	72.24	71.72	71.88
3453	NYSE	NLY	Tue, Jun 28, 2011	72.52	72.56	71.44	71.48
3452	NYSE	NLY	Mon, Jun 27, 2011	74.88	74.96	74.44	74.68
3451	NYSE	NLY	Fri, Jun 24, 2011	75.16	75.16	74.40	74.80
3450	NYSE	NLY	Thu, Jun 23, 2011	74.56	75.08	74.04	74.88
3449	NYSE	NLY	Wed, Jun 22, 2011	74.36	74.88	74.36	74.36
3448	NYSE	NLY	Tue, Jun 21, 2011	74.40	74.60	73.80	74.00
3447	NYSE	NLY	Mon, Jun 20, 2011	73.80	74.20	73.68	74.00
3446	NYSE	NLY	Fri, Jun 17, 2011	73.88	73.92	73.48	73.60
3445	NYSE	NLY	Thu, Jun 16, 2011	73.56	73.76	73.00	73.68
3444	NYSE	NLY	Wed, Jun 15, 2011	73.44	74.00	73.08	73.40
3443	NYSE	NLY	Tue, Jun 14, 2011	73.36	73.68	73.36	73.56
3442	NYSE	NLY	Mon, Jun 13, 2011	72.92	73.40	72.72	73.24
3441	NYSE	NLY	Fri, Jun 10, 2011	73.36	73.52	72.72	72.72
3440	NYSE	NLY	Thu, Jun 9, 2011	74.04	74.12	73.20	73.68
3439	NYSE	NLY	Wed, Jun 8, 2011	73.16	74.16	73.12	73.92
3438	NYSE	NLY	Tue, Jun 7, 2011	73.00	73.44	72.84	73.16
3437	NYSE	NLY	Mon, Jun 6, 2011	73.08	73.28	72.80	72.80
3436	NYSE	NLY	Fri, Jun 3, 2011	72.56	73.12	72.48	72.88
3435	NYSE	NLY	Thu, Jun 2, 2011	72.32	72.80	72.28	72.64
3434	NYSE	NLY	Wed, Jun 1, 2011	72.40	72.64	72.24	72.28
3433	NYSE	NLY	Tue, May 31, 2011	72.40	72.60	72.20	72.52
3432	NYSE	NLY	Fri, May 27, 2011	72.24	72.48	72.12	72.28
3431	NYSE	NLY	Thu, May 26, 2011	71.96	72.20	71.76	72.20
3430	NYSE	NLY	Wed, May 25, 2011	71.96	71.96	71.60	71.80
3429	NYSE	NLY	Tue, May 24, 2011	72.16	72.20	71.88	72.04
3428	NYSE	NLY	Mon, May 23, 2011	71.88	72.28	71.64	72.04
3427	NYSE	NLY	Fri, May 20, 2011	71.76	72.16	71.72	72.00
3426	NYSE	NLY	Thu, May 19, 2011	71.54	71.92	71.52	71.76
3425	NYSE	NLY	Wed, May 18, 2011	71.52	71.56	71.20	71.52
3424	NYSE	NLY	Tue, May 17, 2011	71.04	71.44	70.88	71.36
3423	NYSE	NLY	Mon, May 16, 2011	70.32	71.32	70.28	71.04
3422	NYSE	NLY	Fri, May 13, 2011	71.24	71.24	70.68	70.68
3421	NYSE	NLY	Thu, May 12, 2011	71.72	71.72	71.08	71.28
3420	NYSE	NLY	Wed, May 11, 2011	71.68	71.80	71.24	71.64
3419	NYSE	NLY	Tue, May 10, 2011	72.32	72.32	71.56	71.80
3418	NYSE	NLY	Mon, May 9, 2011	71.80	72.28	71.76	72.28
3417	NYSE	NLY	Fri, May 6, 2011	71.98	72.00	71.52	71.80
3416	NYSE	NLY	Thu, May 5, 2011	71.82	72.04	71.56	71.76
3415	NYSE	NLY	Wed, May 4, 2011	71.60	71.72	71.20	71.72
3414	NYSE	NLY	Tue, May 3, 2011	71.52	71.72	71.36	71.68
3413	NYSE	NLY	Mon, May 2, 2011	71.48	71.56	71.16	71.40
3412	NYSE	NLY	Fri, Apr 29, 2011	71.28	71.40	71.00	71.36
3411	NYSE	NLY	Thu, Apr 28, 2011	71.32	71.48	71.06	71.32
3410	NYSE	NLY	Wed, Apr 27, 2011	71.00	71.20	70.82	71.16
3409	NYSE	NLY	Tue, Apr 26, 2011	70.56	70.98	70.48	70.84
3408	NYSE	NLY	Mon, Apr 25, 2011	70.44	70.56	70.04	70.44
3407	NYSE	NLY	Thu, Apr 21, 2011	69.80	70.40	69.64	70.32
3406	NYSE	NLY	Wed, Apr 20, 2011	69.44	69.76	69.24	69.72
3405	NYSE	NLY	Tue, Apr 19, 2011	69.48	69.72	69.00	69.40
3404	NYSE	NLY	Mon, Apr 18, 2011	69.80	69.80	69.12	69.40
3403	NYSE	NLY	Fri, Apr 15, 2011	69.80	69.84	69.48	69.64
3402	NYSE	NLY	Thu, Apr 14, 2011	69.20	69.88	69.16	69.88
3401	NYSE	NLY	Wed, Apr 13, 2011	68.96	69.68	68.88	69.16
3400	NYSE	NLY	Tue, Apr 12, 2011	69.48	69.80	68.80	68.80
3399	NYSE	NLY	Mon, Apr 11, 2011	69.08	69.80	68.84	69.56
3398	NYSE	NLY	Fri, Apr 8, 2011	69.52	69.56	68.60	68.92
3397	NYSE	NLY	Thu, Apr 7, 2011	69.92	70.00	69.28	69.64
3396	NYSE	NLY	Wed, Apr 6, 2011	69.98	70.16	69.84	70.04
3395	NYSE	NLY	Tue, Apr 5, 2011	70.00	70.32	69.84	69.84
3394	NYSE	NLY	Mon, Apr 4, 2011	69.72	70.08	69.64	70.00
3393	NYSE	NLY	Fri, Apr 1, 2011	69.88	70.04	69.52	69.68
3392	NYSE	NLY	Thu, Mar 31, 2011	70.28	70.52	69.76	69.80
3391	NYSE	NLY	Wed, Mar 30, 2011	70.12	70.32	69.84	70.04
3390	NYSE	NLY	Tue, Mar 29, 2011	69.96	70.12	69.68	69.76
3389	NYSE	NLY	Mon, Mar 28, 2011	72.40	72.64	72.04	72.12
3388	NYSE	NLY	Fri, Mar 25, 2011	72.56	72.60	72.40	72.48
3387	NYSE	NLY	Thu, Mar 24, 2011	72.40	72.64	72.28	72.40
3386	NYSE	NLY	Wed, Mar 23, 2011	71.56	72.40	71.36	72.32
3385	NYSE	NLY	Tue, Mar 22, 2011	71.92	71.96	71.24	71.32
3384	NYSE	NLY	Mon, Mar 21, 2011	71.64	72.12	71.44	72.12
3383	NYSE	NLY	Fri, Mar 18, 2011	71.48	71.52	71.04	71.40
3382	NYSE	NLY	Thu, Mar 17, 2011	71.28	71.44	70.84	70.96
3381	NYSE	NLY	Wed, Mar 16, 2011	71.34	71.56	71.00	71.08
3380	NYSE	NLY	Tue, Mar 15, 2011	71.00	71.56	70.64	71.00
3379	NYSE	NLY	Mon, Mar 14, 2011	71.00	71.60	70.68	71.52
3378	NYSE	NLY	Fri, Mar 11, 2011	71.16	71.48	70.80	70.84
3377	NYSE	NLY	Thu, Mar 10, 2011	71.44	71.60	71.20	71.20
3376	NYSE	NLY	Wed, Mar 9, 2011	71.12	71.64	70.84	71.40
3375	NYSE	NLY	Tue, Mar 8, 2011	71.60	71.64	70.80	70.96
3374	NYSE	NLY	Mon, Mar 7, 2011	71.56	71.64	71.16	71.60
3373	NYSE	NLY	Fri, Mar 4, 2011	71.40	71.56	71.20	71.52
3372	NYSE	NLY	Thu, Mar 3, 2011	71.88	71.92	71.40	71.64
3371	NYSE	NLY	Wed, Mar 2, 2011	71.68	71.80	71.44	71.68
3370	NYSE	NLY	Tue, Mar 1, 2011	71.72	71.80	71.40	71.64
3369	NYSE	NLY	Mon, Feb 28, 2011	71.20	71.72	71.00	71.72
3368	NYSE	NLY	Fri, Feb 25, 2011	71.00	71.12	70.56	71.00
3367	NYSE	NLY	Thu, Feb 24, 2011	70.44	70.92	70.20	70.88
3366	NYSE	NLY	Wed, Feb 23, 2011	70.08	70.56	70.08	70.32
3365	NYSE	NLY	Tue, Feb 22, 2011	70.32	70.40	69.84	70.24
3364	NYSE	NLY	Fri, Feb 18, 2011	70.64	70.68	70.04	70.40
3363	NYSE	NLY	Thu, Feb 17, 2011	69.76	70.44	69.72	70.36
3362	NYSE	NLY	Wed, Feb 16, 2011	69.88	69.96	69.52	69.72
3361	NYSE	NLY	Tue, Feb 15, 2011	69.76	69.96	69.44	69.48
3360	NYSE	NLY	Mon, Feb 14, 2011	72.16	72.20	71.68	71.76
3359	NYSE	NLY	Fri, Feb 11, 2011	71.76	71.92	71.68	71.80
3358	NYSE	NLY	Thu, Feb 10, 2011	71.88	72.00	71.52	71.68
3357	NYSE	NLY	Wed, Feb 9, 2011	71.68	72.08	71.64	72.00
3356	NYSE	NLY	Tue, Feb 8, 2011	71.38	72.00	71.24	71.72
3355	NYSE	NLY	Mon, Feb 7, 2011	70.72	71.44	70.68	71.44
3354	NYSE	NLY	Fri, Feb 4, 2011	71.44	71.48	70.16	70.64
3353	NYSE	NLY	Thu, Feb 3, 2011	72.12	72.20	71.60	71.68
3352	NYSE	NLY	Wed, Feb 2, 2011	71.76	72.08	71.62	71.96
3351	NYSE	NLY	Tue, Feb 1, 2011	71.72	71.80	71.40	71.68
3350	NYSE	NLY	Mon, Jan 31, 2011	71.44	71.60	71.20	71.32
3349	NYSE	NLY	Fri, Jan 28, 2011	71.92	72.16	71.28	71.32
3348	NYSE	NLY	Thu, Jan 27, 2011	71.56	72.08	71.40	71.96
3347	NYSE	NLY	Wed, Jan 26, 2011	71.20	71.48	71.00	71.28
3346	NYSE	NLY	Tue, Jan 25, 2011	71.32	71.40	70.84	71.08
3345	NYSE	NLY	Mon, Jan 24, 2011	71.12	71.28	70.92	71.12
3344	NYSE	NLY	Fri, Jan 21, 2011	70.84	70.84	70.24	70.56
3343	NYSE	NLY	Thu, Jan 20, 2011	70.16	70.48	70.12	70.44
3342	NYSE	NLY	Wed, Jan 19, 2011	70.88	70.88	70.12	70.48
3341	NYSE	NLY	Tue, Jan 18, 2011	70.88	71.40	70.80	71.36
3340	NYSE	NLY	Fri, Jan 14, 2011	70.68	71.00	70.44	71.00
3339	NYSE	NLY	Thu, Jan 13, 2011	71.08	71.28	70.56	70.60
3338	NYSE	NLY	Wed, Jan 12, 2011	71.16	71.24	70.84	71.16
3337	NYSE	NLY	Tue, Jan 11, 2011	71.04	71.20	70.56	71.16
3336	NYSE	NLY	Mon, Jan 10, 2011	71.16	71.56	70.84	70.88
3335	NYSE	NLY	Fri, Jan 7, 2011	70.80	71.12	70.36	71.12
3334	NYSE	NLY	Thu, Jan 6, 2011	70.76	70.96	70.36	70.60
3333	NYSE	NLY	Wed, Jan 5, 2011	69.72	70.40	69.60	70.20
3332	NYSE	NLY	Tue, Jan 4, 2011	69.68	69.80	69.24	69.40
3331	NYSE	NLY	Mon, Jan 3, 2011	71.80	71.92	71.28	71.48
3330	NYSE	NLY	Fri, Dec 31, 2010	71.56	71.80	71.48	71.68
3329	NYSE	NLY	Thu, Dec 30, 2010	71.44	71.88	71.40	71.64
3328	NYSE	NLY	Wed, Dec 29, 2010	71.32	71.68	71.20	71.36
3327	NYSE	NLY	Tue, Dec 28, 2010	71.52	71.52	71.12	71.32
3326	NYSE	NLY	Mon, Dec 27, 2010	71.48	71.68	71.24	71.32
3325	NYSE	NLY	Thu, Dec 23, 2010	71.20	71.68	70.52	71.40
3324	NYSE	NLY	Wed, Dec 22, 2010	73.28	73.44	73.16	73.28
3323	NYSE	NLY	Tue, Dec 21, 2010	73.28	73.48	73.16	73.20
3322	NYSE	NLY	Mon, Dec 20, 2010	72.68	73.28	72.52	73.04
3321	NYSE	NLY	Fri, Dec 17, 2010	72.00	72.32	71.88	72.32
3320	NYSE	NLY	Thu, Dec 16, 2010	71.76	72.28	71.68	72.00
3319	NYSE	NLY	Wed, Dec 15, 2010	72.60	72.60	71.12	71.28
3318	NYSE	NLY	Tue, Dec 14, 2010	73.04	73.48	72.56	72.84
3317	NYSE	NLY	Mon, Dec 13, 2010	72.84	73.20	72.48	72.88
3316	NYSE	NLY	Fri, Dec 10, 2010	71.96	72.78	71.84	72.44
3315	NYSE	NLY	Thu, Dec 9, 2010	71.60	72.04	71.20	71.72
3314	NYSE	NLY	Wed, Dec 8, 2010	72.44	72.48	71.44	71.56
3313	NYSE	NLY	Tue, Dec 7, 2010	72.96	73.00	72.44	72.48
3312	NYSE	NLY	Mon, Dec 6, 2010	72.96	73.00	72.60	72.68
3311	NYSE	NLY	Fri, Dec 3, 2010	73.04	73.06	72.40	72.80
3310	NYSE	NLY	Thu, Dec 2, 2010	73.12	73.20	72.40	73.12
3309	NYSE	NLY	Wed, Dec 1, 2010	73.20	73.36	72.72	72.84
3308	NYSE	NLY	Tue, Nov 30, 2010	72.28	73.12	72.28	72.76
3307	NYSE	NLY	Mon, Nov 29, 2010	72.16	72.40	72.00	72.36
3306	NYSE	NLY	Fri, Nov 26, 2010	72.32	72.48	72.00	72.00
3305	NYSE	NLY	Wed, Nov 24, 2010	71.84	72.40	71.72	72.40
3304	NYSE	NLY	Tue, Nov 23, 2010	71.36	71.68	71.16	71.64
3303	NYSE	NLY	Mon, Nov 22, 2010	71.04	71.40	70.64	71.36
3302	NYSE	NLY	Fri, Nov 19, 2010	70.92	70.92	70.60	70.84
3301	NYSE	NLY	Thu, Nov 18, 2010	71.76	71.80	70.72	71.00
3300	NYSE	NLY	Wed, Nov 17, 2010	70.92	71.56	70.80	71.56
3299	NYSE	NLY	Tue, Nov 16, 2010	71.20	71.40	70.32	70.52
3298	NYSE	NLY	Mon, Nov 15, 2010	71.68	72.00	71.04	71.16
3297	NYSE	NLY	Fri, Nov 12, 2010	71.64	72.16	71.24	71.24
3296	NYSE	NLY	Thu, Nov 11, 2010	71.60	72.00	71.40	71.79
3295	NYSE	NLY	Wed, Nov 10, 2010	71.36	71.80	71.24	71.64
3294	NYSE	NLY	Tue, Nov 9, 2010	71.40	71.68	71.12	71.16
3293	NYSE	NLY	Mon, Nov 8, 2010	71.68	71.80	71.00	71.20
3292	NYSE	NLY	Fri, Nov 5, 2010	71.84	71.88	71.24	71.64
3291	NYSE	NLY	Thu, Nov 4, 2010	70.92	71.80	70.40	71.68
3290	NYSE	NLY	Wed, Nov 3, 2010	71.00	71.00	70.20	70.48
3289	NYSE	NLY	Tue, Nov 2, 2010	71.00	71.00	70.44	70.80
3288	NYSE	NLY	Mon, Nov 1, 2010	71.04	71.24	70.20	70.68
3287	NYSE	NLY	Fri, Oct 29, 2010	70.36	70.97	69.88	70.72
3286	NYSE	NLY	Thu, Oct 28, 2010	70.36	70.56	69.00	70.28
3285	NYSE	NLY	Wed, Oct 27, 2010	72.24	72.32	71.12	71.68
3284	NYSE	NLY	Tue, Oct 26, 2010	72.88	72.88	72.20	72.40
3283	NYSE	NLY	Mon, Oct 25, 2010	72.80	73.12	72.52	72.88
3282	NYSE	NLY	Fri, Oct 22, 2010	73.12	73.20	72.52	72.76
3281	NYSE	NLY	Thu, Oct 21, 2010	72.92	73.20	72.76	73.12
3280	NYSE	NLY	Wed, Oct 20, 2010	72.76	73.16	72.56	72.76
3279	NYSE	NLY	Tue, Oct 19, 2010	72.04	72.64	72.04	72.48
3278	NYSE	NLY	Mon, Oct 18, 2010	71.96	72.32	71.92	72.16
3277	NYSE	NLY	Fri, Oct 15, 2010	71.76	72.20	71.64	72.00
3276	NYSE	NLY	Thu, Oct 14, 2010	72.16	72.40	71.68	71.68
3275	NYSE	NLY	Wed, Oct 13, 2010	72.44	72.44	72.00	72.00
3274	NYSE	NLY	Tue, Oct 12, 2010	71.08	72.20	71.04	72.08
3273	NYSE	NLY	Mon, Oct 11, 2010	71.00	71.32	70.84	71.08
3272	NYSE	NLY	Fri, Oct 8, 2010	70.72	71.12	70.52	70.84
3271	NYSE	NLY	Thu, Oct 7, 2010	71.20	71.20	70.60	70.80
3270	NYSE	NLY	Wed, Oct 6, 2010	70.96	71.36	70.64	71.36
3269	NYSE	NLY	Tue, Oct 5, 2010	70.80	70.88	70.24	70.84
3268	NYSE	NLY	Mon, Oct 4, 2010	70.16	70.84	69.84	70.60
3267	NYSE	NLY	Fri, Oct 1, 2010	70.68	70.84	69.84	69.84
3266	NYSE	NLY	Thu, Sep 30, 2010	71.24	71.48	70.24	70.40
3265	NYSE	NLY	Wed, Sep 29, 2010	73.68	73.72	73.12	73.60
3264	NYSE	NLY	Tue, Sep 28, 2010	74.00	74.00	73.12	73.36
3263	NYSE	NLY	Mon, Sep 27, 2010	73.92	74.16	73.60	73.80
3262	NYSE	NLY	Fri, Sep 24, 2010	73.80	73.84	73.12	73.60
3261	NYSE	NLY	Thu, Sep 23, 2010	72.44	73.56	72.32	73.40
3260	NYSE	NLY	Wed, Sep 22, 2010	71.76	72.40	71.64	71.96
3259	NYSE	NLY	Tue, Sep 21, 2010	72.40	72.52	71.64	71.76
3258	NYSE	NLY	Mon, Sep 20, 2010	71.76	72.36	71.60	72.36
3257	NYSE	NLY	Fri, Sep 17, 2010	71.96	71.96	71.60	71.68
3256	NYSE	NLY	Thu, Sep 16, 2010	71.88	71.96	71.60	71.72
3255	NYSE	NLY	Wed, Sep 15, 2010	71.64	72.00	71.60	71.96
3254	NYSE	NLY	Tue, Sep 14, 2010	71.60	71.92	71.12	71.60
3253	NYSE	NLY	Mon, Sep 13, 2010	70.80	71.52	70.52	71.48
3252	NYSE	NLY	Fri, Sep 10, 2010	70.56	70.68	70.08	70.36
3251	NYSE	NLY	Thu, Sep 9, 2010	71.16	71.16	70.48	70.72
3250	NYSE	NLY	Wed, Sep 8, 2010	70.76	70.88	70.20	70.80
3249	NYSE	NLY	Tue, Sep 7, 2010	70.56	70.72	70.00	70.36
3248	NYSE	NLY	Fri, Sep 3, 2010	71.00	71.12	70.00	70.56
3247	NYSE	NLY	Thu, Sep 2, 2010	70.20	70.88	70.04	70.72
3246	NYSE	NLY	Wed, Sep 1, 2010	69.96	70.40	69.56	70.36
3245	NYSE	NLY	Tue, Aug 31, 2010	69.08	69.84	69.00	69.52
3244	NYSE	NLY	Mon, Aug 30, 2010	69.04	69.48	68.84	68.88
3243	NYSE	NLY	Fri, Aug 27, 2010	68.24	68.88	67.80	68.80
3242	NYSE	NLY	Thu, Aug 26, 2010	68.52	68.80	68.04	68.08
3241	NYSE	NLY	Wed, Aug 25, 2010	68.84	68.92	66.92	68.28
3240	NYSE	NLY	Tue, Aug 24, 2010	70.56	70.56	69.44	69.44
3239	NYSE	NLY	Mon, Aug 23, 2010	70.76	71.36	70.44	70.76
3238	NYSE	NLY	Fri, Aug 20, 2010	70.04	70.52	69.72	70.36
3237	NYSE	NLY	Thu, Aug 19, 2010	70.00	70.36	69.60	70.08
3236	NYSE	NLY	Wed, Aug 18, 2010	69.80	70.52	69.48	70.12
3235	NYSE	NLY	Tue, Aug 17, 2010	69.56	70.16	68.80	69.44
3234	NYSE	NLY	Mon, Aug 16, 2010	69.84	70.16	69.16	69.40
3233	NYSE	NLY	Fri, Aug 13, 2010	71.32	71.36	69.44	69.56
3232	NYSE	NLY	Thu, Aug 12, 2010	70.20	71.60	69.80	71.00
3231	NYSE	NLY	Wed, Aug 11, 2010	69.92	70.60	69.28	70.40
3230	NYSE	NLY	Tue, Aug 10, 2010	69.80	70.40	69.32	70.04
3229	NYSE	NLY	Mon, Aug 9, 2010	69.96	70.24	69.20	69.76
3228	NYSE	NLY	Fri, Aug 6, 2010	68.32	70.00	68.20	70.00
3227	NYSE	NLY	Thu, Aug 5, 2010	69.68	69.88	67.36	68.32
3226	NYSE	NLY	Wed, Aug 4, 2010	70.24	70.32	69.48	69.68
3225	NYSE	NLY	Tue, Aug 3, 2010	69.68	70.16	69.12	69.76
3224	NYSE	NLY	Mon, Aug 2, 2010	69.96	70.00	68.84	69.36
3223	NYSE	NLY	Fri, Jul 30, 2010	70.36	70.36	69.56	69.60
3222	NYSE	NLY	Thu, Jul 29, 2010	69.76	70.40	69.32	70.04
3221	NYSE	NLY	Wed, Jul 28, 2010	72.00	72.24	71.20	71.40
3220	NYSE	NLY	Tue, Jul 27, 2010	72.80	73.00	71.12	71.92
3219	NYSE	NLY	Mon, Jul 26, 2010	71.92	72.72	71.28	72.60
3218	NYSE	NLY	Fri, Jul 23, 2010	70.80	71.60	70.56	71.52
3217	NYSE	NLY	Thu, Jul 22, 2010	70.88	71.20	70.52	70.72
3216	NYSE	NLY	Wed, Jul 21, 2010	70.80	70.80	70.08	70.16
3215	NYSE	NLY	Tue, Jul 20, 2010	69.68	70.16	69.48	70.00
3214	NYSE	NLY	Mon, Jul 19, 2010	70.32	70.32	69.60	69.88
3213	NYSE	NLY	Fri, Jul 16, 2010	70.64	70.64	69.92	70.00
3212	NYSE	NLY	Thu, Jul 15, 2010	70.60	70.64	70.08	70.48
3211	NYSE	NLY	Wed, Jul 14, 2010	69.96	70.60	69.40	70.08
3210	NYSE	NLY	Tue, Jul 13, 2010	72.88	73.47	72.08	73.04
3209	NYSE	NLY	Mon, Jul 12, 2010	72.60	72.88	72.04	72.72
3208	NYSE	NLY	Fri, Jul 9, 2010	71.60	72.60	71.60	72.60
3207	NYSE	NLY	Thu, Jul 8, 2010	71.84	71.92	70.96	71.72
3206	NYSE	NLY	Wed, Jul 7, 2010	69.84	71.68	69.84	71.64
3205	NYSE	NLY	Tue, Jul 6, 2010	70.44	71.04	69.32	69.84
3204	NYSE	NLY	Fri, Jul 2, 2010	69.12	70.20	68.88	69.72
3203	NYSE	NLY	Thu, Jul 1, 2010	68.68	69.60	68.16	69.04
3202	NYSE	NLY	Wed, Jun 30, 2010	69.08	69.76	68.60	68.60
3201	NYSE	NLY	Tue, Jun 29, 2010	67.80	69.68	67.76	69.04
3200	NYSE	NLY	Mon, Jun 28, 2010	69.80	69.80	68.92	68.96
3199	NYSE	NLY	Fri, Jun 25, 2010	68.72	69.80	68.44	69.68
3198	NYSE	NLY	Thu, Jun 24, 2010	71.76	71.84	71.12	71.12
3197	NYSE	NLY	Wed, Jun 23, 2010	71.40	71.92	71.00	71.68
3196	NYSE	NLY	Tue, Jun 22, 2010	71.60	71.88	70.88	71.00
3195	NYSE	NLY	Mon, Jun 21, 2010	72.40	72.40	70.80	71.28
3194	NYSE	NLY	Fri, Jun 18, 2010	71.12	71.76	70.64	71.56
3193	NYSE	NLY	Thu, Jun 17, 2010	70.12	70.12	69.08	70.00
3192	NYSE	NLY	Wed, Jun 16, 2010	69.32	70.56	69.24	70.32
3191	NYSE	NLY	Tue, Jun 15, 2010	69.96	70.16	69.20	69.56
3190	NYSE	NLY	Mon, Jun 14, 2010	70.48	70.52	69.76	70.40
3189	NYSE	NLY	Fri, Jun 11, 2010	69.40	70.20	69.20	69.88
3188	NYSE	NLY	Thu, Jun 10, 2010	69.72	70.20	69.24	69.96
3187	NYSE	NLY	Wed, Jun 9, 2010	69.76	69.92	68.80	69.12
3186	NYSE	NLY	Tue, Jun 8, 2010	69.36	69.64	68.48	69.48
3185	NYSE	NLY	Mon, Jun 7, 2010	69.20	70.28	68.92	69.12
3184	NYSE	NLY	Fri, Jun 4, 2010	68.64	69.52	68.28	68.48
3183	NYSE	NLY	Thu, Jun 3, 2010	69.24	69.60	68.68	69.04
3182	NYSE	NLY	Wed, Jun 2, 2010	68.00	69.00	67.36	69.00
3181	NYSE	NLY	Tue, Jun 1, 2010	68.20	68.92	67.36	67.36
3180	NYSE	NLY	Fri, May 28, 2010	68.40	68.52	67.52	67.84
3179	NYSE	NLY	Thu, May 27, 2010	66.12	67.08	65.64	67.04
3178	NYSE	NLY	Wed, May 26, 2010	66.28	66.48	64.60	64.92
3177	NYSE	NLY	Tue, May 25, 2010	62.52	65.60	62.12	65.60
3176	NYSE	NLY	Mon, May 24, 2010	64.28	64.28	63.04	63.04
3175	NYSE	NLY	Fri, May 21, 2010	61.00	63.32	60.44	62.88
3174	NYSE	NLY	Thu, May 20, 2010	62.44	63.16	61.36	61.36
3173	NYSE	NLY	Wed, May 19, 2010	63.32	63.88	62.44	63.28
3172	NYSE	NLY	Tue, May 18, 2010	65.12	65.12	63.16	63.76
3171	NYSE	NLY	Mon, May 17, 2010	63.88	64.84	63.48	64.56
3170	NYSE	NLY	Fri, May 14, 2010	63.96	64.04	63.00	63.88
3169	NYSE	NLY	Thu, May 13, 2010	63.92	64.52	63.64	63.84
3168	NYSE	NLY	Wed, May 12, 2010	64.08	64.64	63.72	63.80
3167	NYSE	NLY	Tue, May 11, 2010	64.92	64.92	63.78	63.84
3166	NYSE	NLY	Mon, May 10, 2010	65.40	66.36	64.44	65.20
3165	NYSE	NLY	Fri, May 7, 2010	63.00	64.00	62.12	63.20
3164	NYSE	NLY	Thu, May 6, 2010	65.08	65.12	59.76	62.08
3163	NYSE	NLY	Wed, May 5, 2010	64.20	65.72	64.08	64.84
3162	NYSE	NLY	Tue, May 4, 2010	67.40	67.60	56.36	64.68
3161	NYSE	NLY	Mon, May 3, 2010	68.04	68.72	67.88	68.44
3160	NYSE	NLY	Fri, Apr 30, 2010	68.96	69.04	67.80	67.80
3159	NYSE	NLY	Thu, Apr 29, 2010	68.04	68.96	68.04	68.72
3158	NYSE	NLY	Wed, Apr 28, 2010	68.04	68.43	67.60	67.84
3157	NYSE	NLY	Tue, Apr 27, 2010	68.08	68.20	66.96	67.24
3156	NYSE	NLY	Mon, Apr 26, 2010	68.56	68.72	67.80	67.84
3155	NYSE	NLY	Fri, Apr 23, 2010	68.84	68.96	68.32	68.48
3154	NYSE	NLY	Thu, Apr 22, 2010	68.60	69.08	68.14	69.00
3153	NYSE	NLY	Wed, Apr 21, 2010	68.44	68.80	68.20	68.80
3152	NYSE	NLY	Tue, Apr 20, 2010	67.64	68.66	67.44	68.44
3151	NYSE	NLY	Mon, Apr 19, 2010	67.80	68.16	66.80	67.56
3150	NYSE	NLY	Fri, Apr 16, 2010	68.92	68.92	67.60	67.88
3149	NYSE	NLY	Thu, Apr 15, 2010	69.72	69.80	68.88	68.92
3148	NYSE	NLY	Wed, Apr 14, 2010	69.52	69.72	69.24	69.72
3147	NYSE	NLY	Tue, Apr 13, 2010	68.92	69.58	68.80	69.52
3146	NYSE	NLY	Mon, Apr 12, 2010	69.16	69.20	68.80	68.92
3145	NYSE	NLY	Fri, Apr 9, 2010	69.08	69.08	68.80	68.92
3144	NYSE	NLY	Thu, Apr 8, 2010	69.04	69.24	68.76	68.80
3143	NYSE	NLY	Wed, Apr 7, 2010	69.32	69.72	68.84	68.84
3142	NYSE	NLY	Tue, Apr 6, 2010	68.84	69.32	68.44	69.32
3141	NYSE	NLY	Mon, Apr 5, 2010	69.64	69.68	68.44	68.92
3140	NYSE	NLY	Thu, Apr 1, 2010	69.32	69.72	68.92	69.36
3139	NYSE	NLY	Wed, Mar 31, 2010	68.40	69.32	68.40	68.72
3138	NYSE	NLY	Tue, Mar 30, 2010	68.92	69.04	68.00	68.40
3137	NYSE	NLY	Mon, Mar 29, 2010	70.88	71.92	70.88	71.52
3136	NYSE	NLY	Fri, Mar 26, 2010	71.44	71.44	70.20	70.76
3135	NYSE	NLY	Thu, Mar 25, 2010	72.40	72.68	71.04	71.16
3134	NYSE	NLY	Wed, Mar 24, 2010	72.48	72.84	72.32	72.52
3133	NYSE	NLY	Tue, Mar 23, 2010	72.72	73.16	72.16	72.44
3132	NYSE	NLY	Mon, Mar 22, 2010	74.72	74.92	74.08	74.40
3131	NYSE	NLY	Fri, Mar 19, 2010	74.00	74.84	73.80	74.80
3130	NYSE	NLY	Thu, Mar 18, 2010	74.72	75.00	73.96	74.00
3129	NYSE	NLY	Wed, Mar 17, 2010	74.40	74.76	74.12	74.48
3128	NYSE	NLY	Tue, Mar 16, 2010	73.80	74.40	73.08	74.40
3127	NYSE	NLY	Mon, Mar 15, 2010	72.64	73.68	72.44	73.48
3126	NYSE	NLY	Fri, Mar 12, 2010	72.68	73.04	72.12	72.44
3125	NYSE	NLY	Thu, Mar 11, 2010	72.72	72.96	72.12	72.48
3124	NYSE	NLY	Wed, Mar 10, 2010	73.16	73.28	72.12	73.08
3123	NYSE	NLY	Tue, Mar 9, 2010	73.08	74.16	72.84	73.64
3122	NYSE	NLY	Mon, Mar 8, 2010	73.00	73.20	72.28	73.00
3121	NYSE	NLY	Fri, Mar 5, 2010	72.64	73.00	72.36	72.56
3120	NYSE	NLY	Thu, Mar 4, 2010	72.48	72.80	72.08	72.28
3119	NYSE	NLY	Wed, Mar 3, 2010	73.52	73.52	72.04	72.48
3118	NYSE	NLY	Tue, Mar 2, 2010	72.56	73.56	72.40	73.16
3117	NYSE	NLY	Mon, Mar 1, 2010	73.80	73.88	73.00	73.32
3116	NYSE	NLY	Fri, Feb 26, 2010	73.24	73.56	72.80	73.52
3115	NYSE	NLY	Thu, Feb 25, 2010	72.60	73.40	72.24	73.36
3114	NYSE	NLY	Wed, Feb 24, 2010	71.68	73.04	71.64	72.84
3113	NYSE	NLY	Tue, Feb 23, 2010	71.84	72.00	71.48	71.60
3112	NYSE	NLY	Mon, Feb 22, 2010	71.36	71.78	71.08	71.60
3111	NYSE	NLY	Fri, Feb 19, 2010	70.24	71.20	69.88	71.04
3110	NYSE	NLY	Thu, Feb 18, 2010	70.12	70.68	69.96	70.52
3109	NYSE	NLY	Wed, Feb 17, 2010	69.60	70.00	69.40	70.00
3108	NYSE	NLY	Tue, Feb 16, 2010	68.88	69.56	68.80	69.52
3107	NYSE	NLY	Fri, Feb 12, 2010	68.76	68.80	67.84	68.60
3106	NYSE	NLY	Thu, Feb 11, 2010	68.92	69.52	68.44	68.76
3105	NYSE	NLY	Wed, Feb 10, 2010	69.56	69.92	68.48	68.52
3104	NYSE	NLY	Tue, Feb 9, 2010	69.00	70.16	69.00	69.16
3103	NYSE	NLY	Mon, Feb 8, 2010	72.20	72.76	71.36	71.52
3102	NYSE	NLY	Fri, Feb 5, 2010	71.20	72.20	70.36	72.00
3101	NYSE	NLY	Thu, Feb 4, 2010	72.20	72.64	70.68	70.68
3100	NYSE	NLY	Wed, Feb 3, 2010	71.00	72.60	70.72	72.20
3099	NYSE	NLY	Tue, Feb 2, 2010	70.00	70.80	69.56	70.72
3098	NYSE	NLY	Mon, Feb 1, 2010	69.72	70.08	69.52	69.80
3097	NYSE	NLY	Fri, Jan 29, 2010	69.36	70.04	69.36	69.52
3096	NYSE	NLY	Thu, Jan 28, 2010	69.80	69.92	69.04	69.24
3095	NYSE	NLY	Wed, Jan 27, 2010	68.24	69.32	68.16	69.32
3094	NYSE	NLY	Tue, Jan 26, 2010	69.08	69.36	68.20	68.20
3093	NYSE	NLY	Mon, Jan 25, 2010	68.48	69.48	68.20	68.84
3092	NYSE	NLY	Fri, Jan 22, 2010	68.40	69.36	68.28	68.28
3091	NYSE	NLY	Thu, Jan 21, 2010	69.12	69.48	68.40	68.40
3090	NYSE	NLY	Wed, Jan 20, 2010	69.24	69.44	68.40	69.24
3089	NYSE	NLY	Tue, Jan 19, 2010	68.90	69.48	68.60	69.36
3088	NYSE	NLY	Fri, Jan 15, 2010	69.12	69.28	68.12	68.72
3087	NYSE	NLY	Thu, Jan 14, 2010	70.08	70.20	69.08	69.20
3086	NYSE	NLY	Wed, Jan 13, 2010	69.80	70.20	69.60	70.08
3085	NYSE	NLY	Tue, Jan 12, 2010	70.32	70.48	69.64	69.76
3084	NYSE	NLY	Mon, Jan 11, 2010	70.44	70.80	69.80	70.44
3083	NYSE	NLY	Fri, Jan 8, 2010	69.24	70.28	68.64	70.12
3082	NYSE	NLY	Thu, Jan 7, 2010	70.08	70.52	69.00	69.64
3081	NYSE	NLY	Wed, Jan 6, 2010	69.64	70.24	69.60	70.12
3080	NYSE	NLY	Tue, Jan 5, 2010	69.24	69.80	69.16	69.68
3079	NYSE	NLY	Mon, Jan 4, 2010	69.80	70.00	68.68	69.64
3078	NYSE	NLY	Thu, Dec 31, 2009	69.92	70.24	69.40	69.40
3077	NYSE	NLY	Wed, Dec 30, 2009	70.40	70.64	69.92	70.28
3076	NYSE	NLY	Tue, Dec 29, 2009	71.04	71.40	70.52	70.68
3075	NYSE	NLY	Mon, Dec 28, 2009	71.56	71.92	70.36	71.20
3074	NYSE	NLY	Thu, Dec 24, 2009	71.08	71.76	70.36	71.36
3073	NYSE	NLY	Wed, Dec 23, 2009	74.88	75.16	74.20	74.20
3072	NYSE	NLY	Tue, Dec 22, 2009	74.84	75.40	74.80	75.20
3071	NYSE	NLY	Mon, Dec 21, 2009	74.64	75.04	74.27	74.72
3070	NYSE	NLY	Fri, Dec 18, 2009	75.96	75.96	74.64	74.76
3069	NYSE	NLY	Thu, Dec 17, 2009	74.48	74.80	74.00	74.68
3068	NYSE	NLY	Wed, Dec 16, 2009	73.96	74.84	73.52	74.16
3067	NYSE	NLY	Tue, Dec 15, 2009	73.96	73.96	72.04	72.76
3066	NYSE	NLY	Mon, Dec 14, 2009	75.00	75.20	74.44	75.20
3065	NYSE	NLY	Fri, Dec 11, 2009	74.56	74.84	74.28	74.84
3064	NYSE	NLY	Thu, Dec 10, 2009	74.72	74.72	74.12	74.44
3063	NYSE	NLY	Wed, Dec 9, 2009	74.20	74.68	73.96	74.44
3062	NYSE	NLY	Tue, Dec 8, 2009	73.64	74.60	73.44	74.04
3061	NYSE	NLY	Mon, Dec 7, 2009	72.72	74.08	72.60	73.80
3060	NYSE	NLY	Fri, Dec 4, 2009	74.36	74.40	71.84	72.68
3059	NYSE	NLY	Thu, Dec 3, 2009	74.04	75.20	73.44	73.52
3058	NYSE	NLY	Wed, Dec 2, 2009	73.88	74.08	73.44	73.92
3057	NYSE	NLY	Tue, Dec 1, 2009	73.72	74.28	72.92	73.96
3056	NYSE	NLY	Mon, Nov 30, 2009	72.52	73.72	71.80	73.64
3055	NYSE	NLY	Fri, Nov 27, 2009	71.96	72.32	71.60	71.72
3054	NYSE	NLY	Wed, Nov 25, 2009	72.80	72.80	72.00	72.32
3053	NYSE	NLY	Tue, Nov 24, 2009	72.00	72.80	71.72	72.64
3052	NYSE	NLY	Mon, Nov 23, 2009	73.04	73.04	72.00	72.28
3051	NYSE	NLY	Fri, Nov 20, 2009	72.80	73.00	72.40	72.44
3050	NYSE	NLY	Thu, Nov 19, 2009	72.40	73.20	72.04	72.92
3049	NYSE	NLY	Wed, Nov 18, 2009	71.36	72.76	71.32	72.64
3048	NYSE	NLY	Tue, Nov 17, 2009	71.24	71.80	71.20	71.28
3047	NYSE	NLY	Mon, Nov 16, 2009	71.40	71.80	70.56	71.24
3046	NYSE	NLY	Fri, Nov 13, 2009	70.24	70.79	70.00	70.76
3045	NYSE	NLY	Thu, Nov 12, 2009	71.76	71.76	70.08	70.20
3044	NYSE	NLY	Wed, Nov 11, 2009	70.64	71.64	70.64	71.56
3043	NYSE	NLY	Tue, Nov 10, 2009	70.00	71.20	70.00	70.48
3042	NYSE	NLY	Mon, Nov 9, 2009	68.96	70.54	68.56	70.52
3041	NYSE	NLY	Fri, Nov 6, 2009	68.72	69.16	68.06	68.24
3040	NYSE	NLY	Thu, Nov 5, 2009	68.04	68.92	67.80	68.84
3039	NYSE	NLY	Wed, Nov 4, 2009	69.04	69.32	67.36	67.36
3038	NYSE	NLY	Tue, Nov 3, 2009	68.60	69.00	67.52	68.84
3037	NYSE	NLY	Mon, Nov 2, 2009	68.08	69.12	67.28	68.52
3036	NYSE	NLY	Fri, Oct 30, 2009	69.36	69.80	67.40	67.64
3035	NYSE	NLY	Thu, Oct 29, 2009	68.84	70.32	68.76	69.76
3034	NYSE	NLY	Wed, Oct 28, 2009	68.52	69.04	66.96	67.08
3033	NYSE	NLY	Tue, Oct 27, 2009	68.64	69.20	68.40	68.52
3032	NYSE	NLY	Mon, Oct 26, 2009	70.04	70.12	68.44	68.64
3031	NYSE	NLY	Fri, Oct 23, 2009	69.88	70.24	69.32	69.80
3030	NYSE	NLY	Thu, Oct 22, 2009	69.44	70.28	69.24	70.16
3029	NYSE	NLY	Wed, Oct 21, 2009	70.00	70.88	69.08	69.08
3028	NYSE	NLY	Tue, Oct 20, 2009	70.60	70.68	69.68	69.80
3027	NYSE	NLY	Mon, Oct 19, 2009	69.08	70.44	68.96	70.44
3026	NYSE	NLY	Fri, Oct 16, 2009	69.76	69.88	68.88	68.88
3025	NYSE	NLY	Thu, Oct 15, 2009	70.36	70.52	69.60	69.92
3024	NYSE	NLY	Wed, Oct 14, 2009	69.20	70.72	68.96	70.52
3023	NYSE	NLY	Tue, Oct 13, 2009	70.36	70.36	68.60	68.84
3022	NYSE	NLY	Mon, Oct 12, 2009	71.04	71.08	70.08	70.64
3021	NYSE	NLY	Fri, Oct 9, 2009	70.12	70.56	69.36	70.56
3020	NYSE	NLY	Thu, Oct 8, 2009	69.64	70.48	69.40	70.08
3019	NYSE	NLY	Wed, Oct 7, 2009	70.04	70.78	68.60	69.16
3018	NYSE	NLY	Tue, Oct 6, 2009	71.40	72.20	69.44	70.24
3017	NYSE	NLY	Mon, Oct 5, 2009	71.60	72.16	70.68	71.48
3016	NYSE	NLY	Fri, Oct 2, 2009	70.20	72.04	68.76	71.48
3015	NYSE	NLY	Thu, Oct 1, 2009	73.28	73.28	70.64	71.04
3014	NYSE	NLY	Wed, Sep 30, 2009	73.40	73.76	72.00	72.56
3013	NYSE	NLY	Tue, Sep 29, 2009	75.00	75.24	72.08	73.08
3012	NYSE	NLY	Mon, Sep 28, 2009	77.64	78.72	77.20	78.68
3011	NYSE	NLY	Fri, Sep 25, 2009	76.12	77.16	72.44	76.92
3010	NYSE	NLY	Thu, Sep 24, 2009	77.04	77.40	75.60	76.12
3009	NYSE	NLY	Wed, Sep 23, 2009	78.96	78.96	76.52	76.56
3008	NYSE	NLY	Tue, Sep 22, 2009	77.00	78.88	76.24	78.36
3007	NYSE	NLY	Mon, Sep 21, 2009	75.52	75.52	74.24	74.80
3006	NYSE	NLY	Fri, Sep 18, 2009	74.28	75.48	74.16	75.00
3005	NYSE	NLY	Thu, Sep 17, 2009	73.76	74.92	73.48	73.88
3004	NYSE	NLY	Wed, Sep 16, 2009	73.56	73.88	72.80	73.80
3003	NYSE	NLY	Tue, Sep 15, 2009	71.40	73.64	71.32	73.08
3002	NYSE	NLY	Mon, Sep 14, 2009	70.00	71.52	69.92	71.48
3001	NYSE	NLY	Fri, Sep 11, 2009	70.72	70.76	69.68	70.16
3000	NYSE	NLY	Thu, Sep 10, 2009	71.40	71.52	70.04	70.56
2999	NYSE	NLY	Wed, Sep 9, 2009	70.48	71.68	70.08	71.64
2998	NYSE	NLY	Tue, Sep 8, 2009	70.12	70.60	69.20	70.56
2997	NYSE	NLY	Fri, Sep 4, 2009	69.04	69.84	68.40	69.84
2996	NYSE	NLY	Thu, Sep 3, 2009	68.12	69.16	67.80	69.16
2995	NYSE	NLY	Wed, Sep 2, 2009	68.36	68.76	67.92	68.08
2994	NYSE	NLY	Tue, Sep 1, 2009	69.28	69.60	68.36	68.56
2993	NYSE	NLY	Mon, Aug 31, 2009	69.28	69.68	68.84	69.36
2992	NYSE	NLY	Fri, Aug 28, 2009	69.44	70.00	69.04	69.52
2991	NYSE	NLY	Thu, Aug 27, 2009	69.88	69.92	69.00	69.60
2990	NYSE	NLY	Wed, Aug 26, 2009	69.84	70.04	69.32	69.96
2989	NYSE	NLY	Tue, Aug 25, 2009	70.08	70.88	69.56	69.92
2988	NYSE	NLY	Mon, Aug 24, 2009	70.68	70.80	69.48	70.04
2987	NYSE	NLY	Fri, Aug 21, 2009	68.92	70.08	68.68	69.92
2986	NYSE	NLY	Thu, Aug 20, 2009	68.24	68.84	68.00	68.84
2985	NYSE	NLY	Wed, Aug 19, 2009	67.20	68.16	67.16	68.04
2984	NYSE	NLY	Tue, Aug 18, 2009	67.60	68.00	67.04	67.84
2983	NYSE	NLY	Mon, Aug 17, 2009	65.84	67.60	65.40	67.20
2982	NYSE	NLY	Fri, Aug 14, 2009	66.48	66.88	65.84	66.76
2981	NYSE	NLY	Thu, Aug 13, 2009	66.56	66.96	65.88	66.60
2980	NYSE	NLY	Wed, Aug 12, 2009	66.68	67.04	65.76	66.64
2979	NYSE	NLY	Tue, Aug 11, 2009	67.76	67.88	66.68	66.96
2978	NYSE	NLY	Mon, Aug 10, 2009	68.40	68.76	67.60	67.84
2977	NYSE	NLY	Fri, Aug 7, 2009	69.12	69.28	68.16	68.60
2976	NYSE	NLY	Thu, Aug 6, 2009	69.32	70.72	67.88	68.56
2975	NYSE	NLY	Wed, Aug 5, 2009	68.00	69.36	66.80	69.12
2974	NYSE	NLY	Tue, Aug 4, 2009	69.08	69.20	67.16	67.88
2973	NYSE	NLY	Mon, Aug 3, 2009	67.84	69.00	67.76	68.96
2972	NYSE	NLY	Fri, Jul 31, 2009	67.28	67.76	66.80	67.40
2971	NYSE	NLY	Thu, Jul 30, 2009	66.60	67.80	65.72	67.20
2970	NYSE	NLY	Wed, Jul 29, 2009	66.60	66.76	64.88	65.28
2969	NYSE	NLY	Tue, Jul 28, 2009	66.44	66.80	66.00	66.48
2968	NYSE	NLY	Mon, Jul 27, 2009	65.96	67.20	65.64	66.80
2967	NYSE	NLY	Fri, Jul 24, 2009	66.08	66.08	65.24	65.68
2966	NYSE	NLY	Thu, Jul 23, 2009	65.08	66.48	64.72	66.08
2965	NYSE	NLY	Wed, Jul 22, 2009	64.88	65.60	64.48	65.04
2964	NYSE	NLY	Tue, Jul 21, 2009	65.20	65.52	64.08	64.92
2963	NYSE	NLY	Mon, Jul 20, 2009	64.32	65.08	64.20	65.08
2962	NYSE	NLY	Fri, Jul 17, 2009	64.00	64.32	63.28	63.92
2961	NYSE	NLY	Thu, Jul 16, 2009	63.16	64.00	62.56	63.84
2960	NYSE	NLY	Wed, Jul 15, 2009	62.56	63.48	62.32	63.28
2959	NYSE	NLY	Tue, Jul 14, 2009	62.04	62.40	61.56	62.32
2958	NYSE	NLY	Mon, Jul 13, 2009	61.12	62.16	60.56	62.16
2957	NYSE	NLY	Fri, Jul 10, 2009	60.60	60.92	59.84	60.72
2956	NYSE	NLY	Thu, Jul 9, 2009	61.12	61.24	60.32	60.36
2955	NYSE	NLY	Wed, Jul 8, 2009	61.32	61.60	60.28	61.00
2954	NYSE	NLY	Tue, Jul 7, 2009	62.60	63.05	60.84	61.16
2953	NYSE	NLY	Mon, Jul 6, 2009	60.68	62.00	60.08	62.00
2952	NYSE	NLY	Thu, Jul 2, 2009	60.76	61.56	60.08	60.44
2951	NYSE	NLY	Wed, Jul 1, 2009	60.88	61.20	60.44	61.04
2950	NYSE	NLY	Tue, Jun 30, 2009	60.32	60.88	59.80	60.56
2949	NYSE	NLY	Mon, Jun 29, 2009	60.44	60.78	59.72	60.20
2948	NYSE	NLY	Fri, Jun 26, 2009	60.36	60.64	59.40	60.48
2947	NYSE	NLY	Thu, Jun 25, 2009	59.16	60.04	58.80	59.88
2946	NYSE	NLY	Wed, Jun 24, 2009	61.60	62.00	61.04	61.80
2945	NYSE	NLY	Tue, Jun 23, 2009	61.48	61.60	60.80	61.56
2944	NYSE	NLY	Mon, Jun 22, 2009	61.60	61.76	60.52	60.60
2943	NYSE	NLY	Fri, Jun 19, 2009	61.12	62.24	60.28	62.16
2942	NYSE	NLY	Thu, Jun 18, 2009	59.12	60.00	58.56	59.96
2941	NYSE	NLY	Wed, Jun 17, 2009	58.76	59.52	58.24	58.80
2940	NYSE	NLY	Tue, Jun 16, 2009	58.56	58.92	58.00	58.60
2939	NYSE	NLY	Mon, Jun 15, 2009	59.16	59.16	57.96	58.16
2938	NYSE	NLY	Fri, Jun 12, 2009	58.56	59.20	57.92	59.20
2937	NYSE	NLY	Thu, Jun 11, 2009	58.20	58.96	57.72	58.40
2936	NYSE	NLY	Wed, Jun 10, 2009	59.32	59.32	57.28	58.04
2935	NYSE	NLY	Tue, Jun 9, 2009	59.52	59.52	58.56	59.16
2934	NYSE	NLY	Mon, Jun 8, 2009	58.60	59.32	58.40	59.12
2933	NYSE	NLY	Fri, Jun 5, 2009	59.60	59.76	57.84	59.00
2932	NYSE	NLY	Thu, Jun 4, 2009	58.40	59.72	57.84	59.72
2931	NYSE	NLY	Wed, Jun 3, 2009	57.72	58.44	57.28	58.32
2930	NYSE	NLY	Tue, Jun 2, 2009	57.08	58.28	56.88	57.76
2929	NYSE	NLY	Mon, Jun 1, 2009	56.60	57.80	55.80	57.00
2928	NYSE	NLY	Fri, May 29, 2009	56.56	56.64	55.60	55.76
2927	NYSE	NLY	Thu, May 28, 2009	55.80	56.36	55.00	55.92
2926	NYSE	NLY	Wed, May 27, 2009	56.48	56.48	54.68	55.12
2925	NYSE	NLY	Tue, May 26, 2009	55.80	56.76	55.52	56.08
2924	NYSE	NLY	Fri, May 22, 2009	57.80	57.96	55.84	55.84
2923	NYSE	NLY	Thu, May 21, 2009	57.64	58.40	56.60	57.60
2922	NYSE	NLY	Wed, May 20, 2009	59.08	59.56	57.52	57.80
2921	NYSE	NLY	Tue, May 19, 2009	59.16	59.76	58.12	58.44
2920	NYSE	NLY	Mon, May 18, 2009	57.76	59.80	57.76	59.68
2919	NYSE	NLY	Fri, May 15, 2009	58.04	58.80	57.12	57.52
2918	NYSE	NLY	Thu, May 14, 2009	57.92	58.68	57.00	58.36
2917	NYSE	NLY	Wed, May 13, 2009	57.96	59.00	57.60	58.04
2916	NYSE	NLY	Tue, May 12, 2009	58.28	59.48	57.60	58.44
2915	NYSE	NLY	Mon, May 11, 2009	58.84	58.88	57.60	57.76
2914	NYSE	NLY	Fri, May 8, 2009	57.88	59.44	57.40	59.44
2913	NYSE	NLY	Thu, May 7, 2009	59.44	59.80	56.68	57.56
2912	NYSE	NLY	Wed, May 6, 2009	58.68	59.48	56.92	59.28
2911	NYSE	NLY	Tue, May 5, 2009	58.84	59.40	57.48	58.16
2910	NYSE	NLY	Mon, May 4, 2009	56.88	59.40	56.88	59.40
2909	NYSE	NLY	Fri, May 1, 2009	56.44	57.48	55.80	56.68
2908	NYSE	NLY	Thu, Apr 30, 2009	57.52	58.32	56.12	56.28
2907	NYSE	NLY	Wed, Apr 29, 2009	55.52	56.76	54.64	56.76
2906	NYSE	NLY	Tue, Apr 28, 2009	53.92	55.40	53.80	54.56
2905	NYSE	NLY	Mon, Apr 27, 2009	54.52	55.92	53.56	54.20
2904	NYSE	NLY	Fri, Apr 24, 2009	55.60	56.56	54.32	55.76
2903	NYSE	NLY	Thu, Apr 23, 2009	54.24	56.40	53.96	56.04
2902	NYSE	NLY	Wed, Apr 22, 2009	55.44	56.16	53.00	53.00
2901	NYSE	NLY	Tue, Apr 21, 2009	53.76	57.08	52.84	57.08
2900	NYSE	NLY	Mon, Apr 20, 2009	55.72	55.76	52.96	53.20
2899	NYSE	NLY	Fri, Apr 17, 2009	57.76	58.04	55.76	55.80
2898	NYSE	NLY	Thu, Apr 16, 2009	57.88	59.64	56.06	57.88
2897	NYSE	NLY	Wed, Apr 15, 2009	55.12	58.00	54.56	57.76
2896	NYSE	NLY	Tue, Apr 14, 2009	58.08	58.08	54.60	54.72
2895	NYSE	NLY	Mon, Apr 13, 2009	57.20	58.84	56.60	57.56
2894	NYSE	NLY	Thu, Apr 9, 2009	56.68	59.20	55.64	58.12
2893	NYSE	NLY	Wed, Apr 8, 2009	55.64	56.08	54.28	56.08
2892	NYSE	NLY	Tue, Apr 7, 2009	55.92	56.84	54.60	54.68
2891	NYSE	NLY	Mon, Apr 6, 2009	57.36	57.92	55.80	56.36
2890	NYSE	NLY	Fri, Apr 3, 2009	55.48	58.16	54.20	58.00
2889	NYSE	NLY	Thu, Apr 2, 2009	55.20	56.20	54.60	55.92
2888	NYSE	NLY	Wed, Apr 1, 2009	55.00	56.00	54.00	54.60
2887	NYSE	NLY	Tue, Mar 31, 2009	54.04	55.60	53.28	55.48
2886	NYSE	NLY	Mon, Mar 30, 2009	54.16	55.20	53.24	53.84
2885	NYSE	NLY	Fri, Mar 27, 2009	56.16	56.16	54.48	54.48
2884	NYSE	NLY	Thu, Mar 26, 2009	57.36	57.36	54.64	56.84
2883	NYSE	NLY	Wed, Mar 25, 2009	58.16	59.12	54.72	59.12
2882	NYSE	NLY	Tue, Mar 24, 2009	57.16	59.08	56.04	57.00
2881	NYSE	NLY	Mon, Mar 23, 2009	56.16	58.36	54.44	57.88
2880	NYSE	NLY	Fri, Mar 20, 2009	56.32	56.36	54.12	54.12
2879	NYSE	NLY	Thu, Mar 19, 2009	59.24	59.36	56.20	56.44
2878	NYSE	NLY	Wed, Mar 18, 2009	58.52	60.00	56.68	58.76
2877	NYSE	NLY	Tue, Mar 17, 2009	57.00	59.24	55.24	59.12
2876	NYSE	NLY	Mon, Mar 16, 2009	58.20	59.28	55.44	56.12
2875	NYSE	NLY	Fri, Mar 13, 2009	57.92	58.52	55.84	57.48
2874	NYSE	NLY	Thu, Mar 12, 2009	53.68	56.28	53.56	56.00
2873	NYSE	NLY	Wed, Mar 11, 2009	55.92	55.92	52.88	53.44
2872	NYSE	NLY	Tue, Mar 10, 2009	52.80	55.60	51.64	55.60
2871	NYSE	NLY	Mon, Mar 9, 2009	51.16	52.08	50.32	51.88
2870	NYSE	NLY	Fri, Mar 6, 2009	50.60	52.11	48.28	51.52
2869	NYSE	NLY	Thu, Mar 5, 2009	50.48	52.04	49.48	50.00
2868	NYSE	NLY	Wed, Mar 4, 2009	54.00	54.00	50.48	51.00
2867	NYSE	NLY	Tue, Mar 3, 2009	53.00	53.96	51.48	53.16
2866	NYSE	NLY	Mon, Mar 2, 2009	55.04	55.92	51.84	52.28
2865	NYSE	NLY	Fri, Feb 27, 2009	55.80	58.00	55.60	55.60
2864	NYSE	NLY	Thu, Feb 26, 2009	58.12	58.60	56.28	56.40
2863	NYSE	NLY	Wed, Feb 25, 2009	58.76	59.56	57.08	57.28
2862	NYSE	NLY	Tue, Feb 24, 2009	57.20	58.84	55.24	58.76
2861	NYSE	NLY	Mon, Feb 23, 2009	58.28	59.56	56.48	56.56
2860	NYSE	NLY	Fri, Feb 20, 2009	53.64	58.16	53.00	57.92
2859	NYSE	NLY	Thu, Feb 19, 2009	58.20	58.20	54.32	54.72
2858	NYSE	NLY	Wed, Feb 18, 2009	59.28	59.44	56.32	57.76
2857	NYSE	NLY	Tue, Feb 17, 2009	58.80	60.36	57.60	59.12
2856	NYSE	NLY	Fri, Feb 13, 2009	60.76	61.80	57.32	60.04
2855	NYSE	NLY	Thu, Feb 12, 2009	59.36	61.12	57.00	61.12
2854	NYSE	NLY	Wed, Feb 11, 2009	59.16	60.04	57.84	59.60
2853	NYSE	NLY	Tue, Feb 10, 2009	61.12	61.52	58.04	58.60
2852	NYSE	NLY	Mon, Feb 9, 2009	61.36	61.64	59.40	61.56
2851	NYSE	NLY	Fri, Feb 6, 2009	59.40	61.56	58.76	61.52
2850	NYSE	NLY	Thu, Feb 5, 2009	58.96	60.64	58.00	59.32
2849	NYSE	NLY	Wed, Feb 4, 2009	62.12	62.56	59.80	60.16
2848	NYSE	NLY	Tue, Feb 3, 2009	62.52	62.84	61.16	61.64
2847	NYSE	NLY	Mon, Feb 2, 2009	60.20	62.80	59.20	62.80
2846	NYSE	NLY	Fri, Jan 30, 2009	61.32	62.72	59.92	60.56
2845	NYSE	NLY	Thu, Jan 29, 2009	63.72	63.72	60.60	60.60
2844	NYSE	NLY	Wed, Jan 28, 2009	63.00	64.80	61.24	64.56
2843	NYSE	NLY	Tue, Jan 27, 2009	60.00	62.08	59.32	62.00
2842	NYSE	NLY	Mon, Jan 26, 2009	59.00	61.20	58.88	59.52
2841	NYSE	NLY	Fri, Jan 23, 2009	57.00	59.60	56.20	59.32
2840	NYSE	NLY	Thu, Jan 22, 2009	57.96	60.12	57.24	57.44
2839	NYSE	NLY	Wed, Jan 21, 2009	57.00	59.80	55.04	59.00
2838	NYSE	NLY	Tue, Jan 20, 2009	60.64	60.68	55.96	56.00
2837	NYSE	NLY	Fri, Jan 16, 2009	61.24	61.60	58.80	61.40
2836	NYSE	NLY	Thu, Jan 15, 2009	60.00	61.36	56.56	60.08
2835	NYSE	NLY	Wed, Jan 14, 2009	62.88	63.12	59.64	59.96
2834	NYSE	NLY	Tue, Jan 13, 2009	62.04	63.88	60.84	63.40
2833	NYSE	NLY	Mon, Jan 12, 2009	63.56	64.16	61.40	62.16
2832	NYSE	NLY	Fri, Jan 9, 2009	64.44	65.16	63.24	63.56
2831	NYSE	NLY	Thu, Jan 8, 2009	63.56	64.40	62.24	63.88
2830	NYSE	NLY	Wed, Jan 7, 2009	63.24	64.52	62.48	63.04
2829	NYSE	NLY	Tue, Jan 6, 2009	62.00	63.96	61.28	63.80
2828	NYSE	NLY	Mon, Jan 5, 2009	60.76	63.21	60.32	61.36
2827	NYSE	NLY	Fri, Jan 2, 2009	63.56	64.00	60.32	61.08
2826	NYSE	NLY	Wed, Dec 31, 2008	61.60	63.56	60.80	63.48
2825	NYSE	NLY	Tue, Dec 30, 2008	60.76	61.60	59.28	61.16
2824	NYSE	NLY	Mon, Dec 29, 2008	63.00	63.40	59.44	60.00
2823	NYSE	NLY	Fri, Dec 26, 2008	62.80	63.80	61.04	62.84
2822	NYSE	NLY	Wed, Dec 24, 2008	64.72	64.80	63.36	64.36
2821	NYSE	NLY	Tue, Dec 23, 2008	63.52	64.76	63.12	64.48
2820	NYSE	NLY	Mon, Dec 22, 2008	63.44	64.32	60.72	61.12
2819	NYSE	NLY	Fri, Dec 19, 2008	60.56	63.20	60.08	62.76
2818	NYSE	NLY	Thu, Dec 18, 2008	64.20	64.68	59.72	59.76
2817	NYSE	NLY	Wed, Dec 17, 2008	62.44	66.00	61.08	63.56
2816	NYSE	NLY	Tue, Dec 16, 2008	59.68	63.44	59.08	63.36
2815	NYSE	NLY	Mon, Dec 15, 2008	59.68	60.52	57.48	58.64
2814	NYSE	NLY	Fri, Dec 12, 2008	53.56	59.80	53.12	59.68
2813	NYSE	NLY	Thu, Dec 11, 2008	58.88	59.44	54.44	54.68
2812	NYSE	NLY	Wed, Dec 10, 2008	57.60	59.52	55.12	59.52
2811	NYSE	NLY	Tue, Dec 9, 2008	59.80	60.24	56.40	56.56
2810	NYSE	NLY	Mon, Dec 8, 2008	60.12	60.60	58.00	60.60
2809	NYSE	NLY	Fri, Dec 5, 2008	53.64	59.84	53.28	59.60
2808	NYSE	NLY	Thu, Dec 4, 2008	55.84	57.00	52.58	53.52
2807	NYSE	NLY	Wed, Dec 3, 2008	54.36	57.16	52.60	56.60
2806	NYSE	NLY	Tue, Dec 2, 2008	52.40	54.96	51.20	54.52
2805	NYSE	NLY	Mon, Dec 1, 2008	57.68	58.36	49.92	52.44
2804	NYSE	NLY	Fri, Nov 28, 2008	59.96	61.00	57.48	57.48
2803	NYSE	NLY	Wed, Nov 26, 2008	59.08	60.00	56.16	59.72
2802	NYSE	NLY	Tue, Nov 25, 2008	57.40	60.32	55.40	59.80
2801	NYSE	NLY	Mon, Nov 24, 2008	49.52	56.00	47.60	55.12
2800	NYSE	NLY	Fri, Nov 21, 2008	47.28	49.68	44.20	48.48
2799	NYSE	NLY	Thu, Nov 20, 2008	50.28	50.48	43.88	45.48
2798	NYSE	NLY	Wed, Nov 19, 2008	53.52	53.60	49.80	49.88
2797	NYSE	NLY	Tue, Nov 18, 2008	52.00	54.00	50.80	54.00
2796	NYSE	NLY	Mon, Nov 17, 2008	52.84	54.97	51.20	51.36
2795	NYSE	NLY	Fri, Nov 14, 2008	56.20	56.20	52.56	53.16
2794	NYSE	NLY	Thu, Nov 13, 2008	55.28	57.28	51.96	55.72
2793	NYSE	NLY	Wed, Nov 12, 2008	57.56	57.84	54.00	54.00
2792	NYSE	NLY	Tue, Nov 11, 2008	57.96	59.12	56.08	57.16
2791	NYSE	NLY	Mon, Nov 10, 2008	59.48	60.00	56.48	56.88
2790	NYSE	NLY	Fri, Nov 7, 2008	55.84	58.40	54.28	58.04
2789	NYSE	NLY	Thu, Nov 6, 2008	53.88	55.24	53.00	54.56
2788	NYSE	NLY	Wed, Nov 5, 2008	57.00	58.48	52.44	53.00
2787	NYSE	NLY	Tue, Nov 4, 2008	55.60	56.84	53.88	56.60
2786	NYSE	NLY	Mon, Nov 3, 2008	55.00	55.28	53.40	54.00
2785	NYSE	NLY	Fri, Oct 31, 2008	54.84	55.68	53.72	55.60
2784	NYSE	NLY	Thu, Oct 30, 2008	55.16	55.84	53.32	55.84
2783	NYSE	NLY	Wed, Oct 29, 2008	52.04	54.52	50.92	53.84
2782	NYSE	NLY	Tue, Oct 28, 2008	47.40	52.72	45.00	52.72
2781	NYSE	NLY	Mon, Oct 27, 2008	46.36	49.60	44.80	44.84
2780	NYSE	NLY	Fri, Oct 24, 2008	44.00	48.96	44.00	47.40
2779	NYSE	NLY	Thu, Oct 23, 2008	49.32	50.08	45.00	48.52
2778	NYSE	NLY	Wed, Oct 22, 2008	50.80	52.64	47.48	48.08
2777	NYSE	NLY	Tue, Oct 21, 2008	51.36	53.40	50.68	51.88
2776	NYSE	NLY	Mon, Oct 20, 2008	50.60	52.00	49.72	51.48
2775	NYSE	NLY	Fri, Oct 17, 2008	49.60	52.00	48.00	50.12
2774	NYSE	NLY	Thu, Oct 16, 2008	49.48	51.52	45.00	50.40
2773	NYSE	NLY	Wed, Oct 15, 2008	52.80	53.24	46.28	47.20
2772	NYSE	NLY	Tue, Oct 14, 2008	54.96	58.48	51.80	53.60
2771	NYSE	NLY	Mon, Oct 13, 2008	55.20	55.20	50.08	52.40
2770	NYSE	NLY	Fri, Oct 10, 2008	39.76	52.00	39.76	52.00
2769	NYSE	NLY	Thu, Oct 9, 2008	55.28	56.20	45.08	45.08
2768	NYSE	NLY	Wed, Oct 8, 2008	53.40	56.40	52.40	54.08
2767	NYSE	NLY	Tue, Oct 7, 2008	55.60	57.24	53.16	53.16
2766	NYSE	NLY	Mon, Oct 6, 2008	52.48	56.20	50.96	53.40
2765	NYSE	NLY	Fri, Oct 3, 2008	55.00	56.60	52.48	52.48
2764	NYSE	NLY	Thu, Oct 2, 2008	57.76	57.76	52.64	52.64
2763	NYSE	NLY	Wed, Oct 1, 2008	54.52	57.96	54.00	56.24
2762	NYSE	NLY	Tue, Sep 30, 2008	54.52	57.44	52.92	53.80
2761	NYSE	NLY	Mon, Sep 29, 2008	60.00	60.00	51.92	52.00
2760	NYSE	NLY	Fri, Sep 26, 2008	58.04	61.88	57.60	61.88
2759	NYSE	NLY	Thu, Sep 25, 2008	58.28	61.88	57.40	60.28
2758	NYSE	NLY	Wed, Sep 24, 2008	60.20	60.28	57.40	57.80
2757	NYSE	NLY	Tue, Sep 23, 2008	59.08	62.52	57.60	58.48
2756	NYSE	NLY	Mon, Sep 22, 2008	61.60	61.60	57.36	57.56
2755	NYSE	NLY	Fri, Sep 19, 2008	65.40	67.08	57.96	62.44
2754	NYSE	NLY	Thu, Sep 18, 2008	54.76	68.00	50.64	68.00
2753	NYSE	NLY	Wed, Sep 17, 2008	59.60	60.00	51.40	51.68
2752	NYSE	NLY	Tue, Sep 16, 2008	56.40	59.12	54.12	59.04
2751	NYSE	NLY	Mon, Sep 15, 2008	61.96	62.60	57.80	57.80
2750	NYSE	NLY	Fri, Sep 12, 2008	63.12	64.60	62.00	63.80
2749	NYSE	NLY	Thu, Sep 11, 2008	64.00	64.60	61.64	63.76
2748	NYSE	NLY	Wed, Sep 10, 2008	65.52	66.16	63.84	64.32
2747	NYSE	NLY	Tue, Sep 9, 2008	68.12	68.84	63.84	64.92
2746	NYSE	NLY	Mon, Sep 8, 2008	69.96	71.40	64.92	67.52
2745	NYSE	NLY	Fri, Sep 5, 2008	57.96	61.76	57.28	61.28
2744	NYSE	NLY	Thu, Sep 4, 2008	60.56	60.56	57.76	58.16
2743	NYSE	NLY	Wed, Sep 3, 2008	59.92	60.20	58.28	60.20
2742	NYSE	NLY	Tue, Sep 2, 2008	60.92	61.02	58.96	59.72
2741	NYSE	NLY	Fri, Aug 29, 2008	60.24	60.86	59.36	59.84
2740	NYSE	NLY	Thu, Aug 28, 2008	58.60	61.08	57.20	60.48
2739	NYSE	NLY	Wed, Aug 27, 2008	57.96	58.28	56.84	58.08
2738	NYSE	NLY	Tue, Aug 26, 2008	58.60	58.60	56.96	57.48
2737	NYSE	NLY	Mon, Aug 25, 2008	58.60	58.92	57.60	57.60
2736	NYSE	NLY	Fri, Aug 22, 2008	57.04	58.88	56.20	58.72
2735	NYSE	NLY	Thu, Aug 21, 2008	55.60	57.04	54.64	56.12
2734	NYSE	NLY	Wed, Aug 20, 2008	55.08	56.48	53.60	55.92
2733	NYSE	NLY	Tue, Aug 19, 2008	54.60	55.16	52.36	54.68
2732	NYSE	NLY	Mon, Aug 18, 2008	56.28	56.48	54.56	54.56
2731	NYSE	NLY	Fri, Aug 15, 2008	57.08	57.52	55.88	56.20
2730	NYSE	NLY	Thu, Aug 14, 2008	54.92	56.96	54.76	56.96
2729	NYSE	NLY	Wed, Aug 13, 2008	55.40	56.40	54.92	54.92
2728	NYSE	NLY	Tue, Aug 12, 2008	56.92	57.64	55.28	55.68
2727	NYSE	NLY	Mon, Aug 11, 2008	59.44	59.44	55.80	57.40
2726	NYSE	NLY	Fri, Aug 8, 2008	56.88	59.56	56.64	59.32
2725	NYSE	NLY	Thu, Aug 7, 2008	58.60	58.96	56.48	56.52
2724	NYSE	NLY	Wed, Aug 6, 2008	59.40	59.72	58.12	58.52
2723	NYSE	NLY	Tue, Aug 5, 2008	60.44	60.48	58.00	59.32
2722	NYSE	NLY	Mon, Aug 4, 2008	61.20	62.04	59.84	60.08
2721	NYSE	NLY	Fri, Aug 1, 2008	60.76	61.76	59.44	61.52
2720	NYSE	NLY	Thu, Jul 31, 2008	59.80	61.20	58.56	60.28
2719	NYSE	NLY	Wed, Jul 30, 2008	58.00	60.56	56.52	58.72
2718	NYSE	NLY	Tue, Jul 29, 2008	56.20	58.00	54.72	56.92
2717	NYSE	NLY	Mon, Jul 28, 2008	59.24	59.96	56.20	56.20
2716	NYSE	NLY	Fri, Jul 25, 2008	59.32	61.36	58.00	59.20
2715	NYSE	NLY	Thu, Jul 24, 2008	63.08	64.00	58.08	58.64
2714	NYSE	NLY	Wed, Jul 23, 2008	62.96	63.60	61.72	63.00
2713	NYSE	NLY	Tue, Jul 22, 2008	59.88	62.76	58.96	62.48
2712	NYSE	NLY	Mon, Jul 21, 2008	60.80	61.68	59.96	60.00
2711	NYSE	NLY	Fri, Jul 18, 2008	58.84	60.88	58.72	60.16
2710	NYSE	NLY	Thu, Jul 17, 2008	59.64	61.92	57.60	59.12
2709	NYSE	NLY	Wed, Jul 16, 2008	57.56	58.16	55.40	57.60
2708	NYSE	NLY	Tue, Jul 15, 2008	57.20	59.20	56.24	57.60
2707	NYSE	NLY	Mon, Jul 14, 2008	59.52	62.24	57.60	58.20
2706	NYSE	NLY	Fri, Jul 11, 2008	51.92	62.00	49.28	57.16
2705	NYSE	NLY	Thu, Jul 10, 2008	55.80	56.52	50.60	54.20
2704	NYSE	NLY	Wed, Jul 9, 2008	64.36	65.92	59.52	60.24
2703	NYSE	NLY	Tue, Jul 8, 2008	58.64	66.00	58.60	64.12
2702	NYSE	NLY	Mon, Jul 7, 2008	63.00	63.20	53.28	58.92
2701	NYSE	NLY	Thu, Jul 3, 2008	62.60	63.37	60.72	62.40
2700	NYSE	NLY	Wed, Jul 2, 2008	61.52	62.76	60.92	62.00
2699	NYSE	NLY	Tue, Jul 1, 2008	61.16	62.12	59.40	61.72
2698	NYSE	NLY	Mon, Jun 30, 2008	62.20	66.60	61.84	62.04
2697	NYSE	NLY	Fri, Jun 27, 2008	62.20	62.60	60.32	62.20
2696	NYSE	NLY	Thu, Jun 26, 2008	63.56	63.56	61.84	62.20
2695	NYSE	NLY	Wed, Jun 25, 2008	63.32	64.60	62.28	63.48
2694	NYSE	NLY	Tue, Jun 24, 2008	63.84	65.28	63.20	64.60
2693	NYSE	NLY	Mon, Jun 23, 2008	65.84	65.88	63.60	63.72
2692	NYSE	NLY	Fri, Jun 20, 2008	65.76	66.68	65.00	65.00
2691	NYSE	NLY	Thu, Jun 19, 2008	65.36	66.16	64.16	66.08
2690	NYSE	NLY	Wed, Jun 18, 2008	66.00	66.52	64.40	64.80
2689	NYSE	NLY	Tue, Jun 17, 2008	66.00	66.88	65.00	65.44
2688	NYSE	NLY	Mon, Jun 16, 2008	64.72	67.00	64.36	65.76
2687	NYSE	NLY	Fri, Jun 13, 2008	63.76	64.72	63.60	64.52
2686	NYSE	NLY	Thu, Jun 12, 2008	63.64	63.92	63.00	63.92
2685	NYSE	NLY	Wed, Jun 11, 2008	64.28	65.20	61.36	64.00
2684	NYSE	NLY	Tue, Jun 10, 2008	68.00	68.04	64.44	65.88
2683	NYSE	NLY	Mon, Jun 9, 2008	68.88	71.04	68.60	68.72
2682	NYSE	NLY	Fri, Jun 6, 2008	69.76	70.76	68.72	68.80
2681	NYSE	NLY	Thu, Jun 5, 2008	68.96	70.56	68.72	70.20
2680	NYSE	NLY	Wed, Jun 4, 2008	70.00	70.32	68.32	68.68
2679	NYSE	NLY	Tue, Jun 3, 2008	71.60	71.60	69.36	70.16
2678	NYSE	NLY	Mon, Jun 2, 2008	71.60	71.60	70.40	71.32
2677	NYSE	NLY	Fri, May 30, 2008	71.76	72.08	70.84	71.24
2676	NYSE	NLY	Thu, May 29, 2008	70.32	72.12	70.00	71.80
2675	NYSE	NLY	Wed, May 28, 2008	70.72	71.44	69.52	70.08
2674	NYSE	NLY	Tue, May 27, 2008	71.00	71.00	68.96	70.72
2673	NYSE	NLY	Fri, May 23, 2008	69.68	71.04	69.68	70.60
2672	NYSE	NLY	Thu, May 22, 2008	68.76	70.68	68.00	70.36
2671	NYSE	NLY	Wed, May 21, 2008	70.24	71.00	67.52	68.48
2670	NYSE	NLY	Tue, May 20, 2008	70.56	70.56	69.12	70.28
2669	NYSE	NLY	Mon, May 19, 2008	69.92	70.76	69.04	70.60
2668	NYSE	NLY	Fri, May 16, 2008	68.92	70.00	67.96	69.36
2667	NYSE	NLY	Thu, May 15, 2008	67.08	69.12	66.56	68.56
2666	NYSE	NLY	Wed, May 14, 2008	64.96	67.20	64.60	67.12
2665	NYSE	NLY	Tue, May 13, 2008	65.36	66.72	65.36	65.52
2664	NYSE	NLY	Mon, May 12, 2008	66.84	67.56	65.96	67.28
2663	NYSE	NLY	Fri, May 9, 2008	65.96	66.84	65.68	66.28
2662	NYSE	NLY	Thu, May 8, 2008	67.40	68.04	65.00	65.84
2661	NYSE	NLY	Wed, May 7, 2008	68.64	68.92	67.04	67.28
2660	NYSE	NLY	Tue, May 6, 2008	67.88	69.60	67.48	69.00
2659	NYSE	NLY	Mon, May 5, 2008	68.00	68.44	67.28	67.96
2658	NYSE	NLY	Fri, May 2, 2008	70.28	70.28	67.08	67.96
2657	NYSE	NLY	Thu, May 1, 2008	67.00	69.40	66.48	69.32
2656	NYSE	NLY	Wed, Apr 30, 2008	66.96	67.88	66.04	67.04
2655	NYSE	NLY	Tue, Apr 29, 2008	68.40	68.68	66.00	66.56
2654	NYSE	NLY	Mon, Apr 28, 2008	68.88	68.88	66.72	68.32
2653	NYSE	NLY	Fri, Apr 25, 2008	67.92	68.68	66.24	68.36
2652	NYSE	NLY	Thu, Apr 24, 2008	66.60	68.00	66.04	67.36
2651	NYSE	NLY	Wed, Apr 23, 2008	68.00	68.48	66.12	66.60
2650	NYSE	NLY	Tue, Apr 22, 2008	68.72	69.76	67.68	68.08
2649	NYSE	NLY	Mon, Apr 21, 2008	68.96	69.12	67.40	68.72
2648	NYSE	NLY	Fri, Apr 18, 2008	68.36	68.60	67.12	67.84
2647	NYSE	NLY	Thu, Apr 17, 2008	63.60	67.16	63.60	66.64
2646	NYSE	NLY	Wed, Apr 16, 2008	62.76	64.60	62.08	64.08
2645	NYSE	NLY	Tue, Apr 15, 2008	62.80	63.32	62.00	63.24
2644	NYSE	NLY	Mon, Apr 14, 2008	63.00	63.12	62.00	62.52
2643	NYSE	NLY	Fri, Apr 11, 2008	63.60	64.36	62.28	63.00
2642	NYSE	NLY	Thu, Apr 10, 2008	63.08	64.64	62.92	64.28
2641	NYSE	NLY	Wed, Apr 9, 2008	65.00	65.88	62.84	63.60
2640	NYSE	NLY	Tue, Apr 8, 2008	64.24	66.28	64.04	65.16
2639	NYSE	NLY	Mon, Apr 7, 2008	64.00	67.00	63.08	65.40
2638	NYSE	NLY	Fri, Apr 4, 2008	64.36	65.00	63.48	63.48
2637	NYSE	NLY	Thu, Apr 3, 2008	66.96	66.96	63.96	64.52
2636	NYSE	NLY	Wed, Apr 2, 2008	66.60	68.28	65.52	66.96
2635	NYSE	NLY	Tue, Apr 1, 2008	63.32	66.60	63.00	66.60
2634	NYSE	NLY	Mon, Mar 31, 2008	63.40	63.72	60.80	61.28
2633	NYSE	NLY	Fri, Mar 28, 2008	64.16	64.80	62.96	63.60
2632	NYSE	NLY	Thu, Mar 27, 2008	65.00	67.20	63.76	64.00
2631	NYSE	NLY	Wed, Mar 26, 2008	66.52	66.60	64.28	64.28
2630	NYSE	NLY	Tue, Mar 25, 2008	68.52	69.00	67.32	69.00
2629	NYSE	NLY	Mon, Mar 24, 2008	69.48	69.52	65.72	68.08
2628	NYSE	NLY	Thu, Mar 20, 2008	64.88	68.48	64.36	68.44
2627	NYSE	NLY	Wed, Mar 19, 2008	68.16	70.08	64.00	64.36
2626	NYSE	NLY	Tue, Mar 18, 2008	60.36	66.60	60.28	66.52
2625	NYSE	NLY	Mon, Mar 17, 2008	52.48	57.32	46.00	56.64
2624	NYSE	NLY	Fri, Mar 14, 2008	61.60	62.60	55.76	58.36
2623	NYSE	NLY	Thu, Mar 13, 2008	57.00	62.35	53.40	61.52
2622	NYSE	NLY	Wed, Mar 12, 2008	66.12	67.12	61.44	61.60
2621	NYSE	NLY	Tue, Mar 11, 2008	64.40	68.32	59.84	68.32
2620	NYSE	NLY	Mon, Mar 10, 2008	61.64	62.00	56.52	58.32
2619	NYSE	NLY	Fri, Mar 7, 2008	59.34	65.32	54.16	60.00
2618	NYSE	NLY	Thu, Mar 6, 2008	67.20	71.56	58.12	63.24
2617	NYSE	NLY	Wed, Mar 5, 2008	79.56	80.28	76.88	77.12
2616	NYSE	NLY	Tue, Mar 4, 2008	79.12	80.28	77.00	78.92
2615	NYSE	NLY	Mon, Mar 3, 2008	81.60	82.00	72.80	80.32
2614	NYSE	NLY	Fri, Feb 29, 2008	82.80	83.68	81.08	82.76
2613	NYSE	NLY	Thu, Feb 28, 2008	82.04	83.76	80.88	83.20
2612	NYSE	NLY	Wed, Feb 27, 2008	83.60	84.80	82.84	83.08
2611	NYSE	NLY	Tue, Feb 26, 2008	83.60	84.00	82.64	83.48
2610	NYSE	NLY	Mon, Feb 25, 2008	83.76	84.00	82.88	84.00
2609	NYSE	NLY	Fri, Feb 22, 2008	81.04	83.92	80.24	83.68
2608	NYSE	NLY	Thu, Feb 21, 2008	80.96	81.96	80.20	80.88
2607	NYSE	NLY	Wed, Feb 20, 2008	81.80	82.76	80.68	80.96
2606	NYSE	NLY	Tue, Feb 19, 2008	82.72	83.08	81.76	82.16
2605	NYSE	NLY	Fri, Feb 15, 2008	80.24	81.68	80.24	81.60
2604	NYSE	NLY	Thu, Feb 14, 2008	82.48	82.56	80.20	80.72
2603	NYSE	NLY	Wed, Feb 13, 2008	83.32	83.56	81.64	82.60
2602	NYSE	NLY	Tue, Feb 12, 2008	83.00	83.80	82.08	82.80
2601	NYSE	NLY	Mon, Feb 11, 2008	82.92	83.39	82.08	82.56
2600	NYSE	NLY	Fri, Feb 8, 2008	84.36	84.36	81.64	81.96
2599	NYSE	NLY	Thu, Feb 7, 2008	83.04	84.00	81.96	84.00
2598	NYSE	NLY	Wed, Feb 6, 2008	82.60	84.16	81.04	81.76
2597	NYSE	NLY	Tue, Feb 5, 2008	78.60	84.16	78.60	81.76
2596	NYSE	NLY	Mon, Feb 4, 2008	80.60	80.60	78.68	79.24
2595	NYSE	NLY	Fri, Feb 1, 2008	79.56	80.28	78.92	79.96
2594	NYSE	NLY	Thu, Jan 31, 2008	78.56	80.80	78.36	78.64
2593	NYSE	NLY	Wed, Jan 30, 2008	78.36	80.00	76.84	78.44
2592	NYSE	NLY	Tue, Jan 29, 2008	79.88	79.88	76.76	78.20
2591	NYSE	NLY	Mon, Jan 28, 2008	76.20	79.76	75.96	79.72
2590	NYSE	NLY	Fri, Jan 25, 2008	78.60	79.00	75.24	76.16
2589	NYSE	NLY	Thu, Jan 24, 2008	77.20	78.80	76.64	78.40
2588	NYSE	NLY	Wed, Jan 23, 2008	78.00	80.88	76.24	78.68
2587	NYSE	NLY	Tue, Jan 22, 2008	73.56	79.60	72.76	79.44
2586	NYSE	NLY	Fri, Jan 18, 2008	73.60	73.88	71.20	72.96
2585	NYSE	NLY	Thu, Jan 17, 2008	75.36	75.36	72.72	73.12
2584	NYSE	NLY	Wed, Jan 16, 2008	75.40	75.80	74.48	74.88
2583	NYSE	NLY	Tue, Jan 15, 2008	74.52	75.00	73.28	74.64
2582	NYSE	NLY	Mon, Jan 14, 2008	75.36	75.36	73.88	74.40
2581	NYSE	NLY	Fri, Jan 11, 2008	73.84	74.88	72.80	74.04
2580	NYSE	NLY	Thu, Jan 10, 2008	73.52	75.24	72.00	73.88
2579	NYSE	NLY	Wed, Jan 9, 2008	72.20	74.00	71.00	73.56
2578	NYSE	NLY	Tue, Jan 8, 2008	74.00	74.60	71.56	71.84
2577	NYSE	NLY	Mon, Jan 7, 2008	72.92	73.80	72.08	73.48
2576	NYSE	NLY	Fri, Jan 4, 2008	71.80	73.00	71.64	72.40
2575	NYSE	NLY	Thu, Jan 3, 2008	72.68	73.00	71.44	71.60
2574	NYSE	NLY	Wed, Jan 2, 2008	72.80	73.04	71.12	72.40
2573	NYSE	NLY	Mon, Dec 31, 2007	72.00	73.32	71.80	72.72
2572	NYSE	NLY	Fri, Dec 28, 2007	72.04	72.16	70.60	71.76
2571	NYSE	NLY	Thu, Dec 27, 2007	71.52	71.92	70.60	71.16
2570	NYSE	NLY	Wed, Dec 26, 2007	72.76	72.76	71.52	71.96
2569	NYSE	NLY	Mon, Dec 24, 2007	71.60	73.00	71.60	72.68
2568	NYSE	NLY	Fri, Dec 21, 2007	71.08	72.00	70.68	71.88
2567	NYSE	NLY	Thu, Dec 20, 2007	71.40	71.56	69.56	70.36
2566	NYSE	NLY	Wed, Dec 19, 2007	71.36	71.52	69.52	70.04
2565	NYSE	NLY	Tue, Dec 18, 2007	69.56	71.96	69.52	71.52
2564	NYSE	NLY	Mon, Dec 17, 2007	70.72	70.72	69.00	69.08
2563	NYSE	NLY	Fri, Dec 14, 2007	71.12	71.80	70.00	70.04
2562	NYSE	NLY	Thu, Dec 13, 2007	70.08	71.12	69.40	71.00
2561	NYSE	NLY	Wed, Dec 12, 2007	70.44	71.00	69.08	70.08
2560	NYSE	NLY	Tue, Dec 11, 2007	71.72	72.00	68.08	69.20
2559	NYSE	NLY	Mon, Dec 10, 2007	70.00	71.64	70.00	70.60
2558	NYSE	NLY	Fri, Dec 7, 2007	69.64	70.52	69.12	69.88
2557	NYSE	NLY	Thu, Dec 6, 2007	68.60	69.72	68.60	69.64
2556	NYSE	NLY	Wed, Dec 5, 2007	68.48	69.60	68.28	68.92
2555	NYSE	NLY	Tue, Dec 4, 2007	69.48	69.48	68.04	68.48
2554	NYSE	NLY	Mon, Dec 3, 2007	70.96	70.96	68.72	68.80
2553	NYSE	NLY	Fri, Nov 30, 2007	70.64	71.84	68.20	68.84
2552	NYSE	NLY	Thu, Nov 29, 2007	68.72	69.96	67.84	69.60
2551	NYSE	NLY	Wed, Nov 28, 2007	66.80	69.44	66.24	68.64
2550	NYSE	NLY	Tue, Nov 27, 2007	63.52	66.20	63.52	65.92
2549	NYSE	NLY	Mon, Nov 26, 2007	67.20	67.20	63.64	63.80
2548	NYSE	NLY	Fri, Nov 23, 2007	65.80	68.00	65.67	67.24
2547	NYSE	NLY	Wed, Nov 21, 2007	64.40	67.16	62.60	66.00
2546	NYSE	NLY	Tue, Nov 20, 2007	69.60	70.00	64.00	65.28
2545	NYSE	NLY	Mon, Nov 19, 2007	66.76	70.00	66.32	69.76
2544	NYSE	NLY	Fri, Nov 16, 2007	67.64	67.84	65.92	66.96
2543	NYSE	NLY	Thu, Nov 15, 2007	65.76	67.72	65.48	66.88
2542	NYSE	NLY	Wed, Nov 14, 2007	66.00	66.60	63.36	65.28
2541	NYSE	NLY	Tue, Nov 13, 2007	66.00	67.36	65.40	66.12
2540	NYSE	NLY	Mon, Nov 12, 2007	68.60	69.92	65.76	66.28
2539	NYSE	NLY	Fri, Nov 9, 2007	69.60	71.00	68.56	69.08
2538	NYSE	NLY	Thu, Nov 8, 2007	67.60	71.80	67.60	70.88
2537	NYSE	NLY	Wed, Nov 7, 2007	68.12	69.40	66.56	68.16
2536	NYSE	NLY	Tue, Nov 6, 2007	68.92	69.60	68.40	69.04
2535	NYSE	NLY	Mon, Nov 5, 2007	65.88	69.28	65.88	68.92
2534	NYSE	NLY	Fri, Nov 2, 2007	67.80	68.20	65.44	67.76
2533	NYSE	NLY	Thu, Nov 1, 2007	67.48	68.28	65.72	68.20
2532	NYSE	NLY	Wed, Oct 31, 2007	69.40	69.92	65.28	68.36
2531	NYSE	NLY	Tue, Oct 30, 2007	69.16	69.68	67.44	68.96
2530	NYSE	NLY	Mon, Oct 29, 2007	70.96	71.20	67.48	68.16
2529	NYSE	NLY	Fri, Oct 26, 2007	68.80	69.32	67.96	68.80
2528	NYSE	NLY	Thu, Oct 25, 2007	67.80	68.36	66.40	68.24
2527	NYSE	NLY	Wed, Oct 24, 2007	66.56	68.16	66.56	67.80
2526	NYSE	NLY	Tue, Oct 23, 2007	66.44	66.96	65.92	66.96
2525	NYSE	NLY	Mon, Oct 22, 2007	64.60	66.40	64.20	66.40
2524	NYSE	NLY	Fri, Oct 19, 2007	66.00	66.60	64.68	65.40
2523	NYSE	NLY	Thu, Oct 18, 2007	63.60	66.36	63.60	65.72
2522	NYSE	NLY	Wed, Oct 17, 2007	62.76	64.00	62.08	63.92
2521	NYSE	NLY	Tue, Oct 16, 2007	62.32	63.20	61.80	62.76
2520	NYSE	NLY	Mon, Oct 15, 2007	63.84	64.00	61.80	62.12
2519	NYSE	NLY	Fri, Oct 12, 2007	60.48	63.88	60.48	63.40
2518	NYSE	NLY	Thu, Oct 11, 2007	61.64	62.16	61.04	61.36
2517	NYSE	NLY	Wed, Oct 10, 2007	61.00	61.80	60.76	61.68
2516	NYSE	NLY	Tue, Oct 9, 2007	60.36	61.00	59.92	61.00
2515	NYSE	NLY	Mon, Oct 8, 2007	62.76	62.76	60.84	61.24
2514	NYSE	NLY	Fri, Oct 5, 2007	63.52	63.96	59.48	62.88
2513	NYSE	NLY	Thu, Oct 4, 2007	63.64	63.80	63.04	63.76
2512	NYSE	NLY	Wed, Oct 3, 2007	64.28	64.72	63.00	63.64
2511	NYSE	NLY	Tue, Oct 2, 2007	64.24	64.56	63.56	64.08
2510	NYSE	NLY	Mon, Oct 1, 2007	63.40	64.96	63.32	64.24
2509	NYSE	NLY	Fri, Sep 28, 2007	64.04	64.04	63.04	63.72
2508	NYSE	NLY	Thu, Sep 27, 2007	64.60	64.64	63.12	63.84
2507	NYSE	NLY	Wed, Sep 26, 2007	64.36	64.80	64.20	64.60
2506	NYSE	NLY	Tue, Sep 25, 2007	64.00	65.08	63.80	64.68
2505	NYSE	NLY	Mon, Sep 24, 2007	65.24	65.28	64.08	64.36
2504	NYSE	NLY	Fri, Sep 21, 2007	64.32	65.36	63.92	65.16
2503	NYSE	NLY	Thu, Sep 20, 2007	64.00	64.64	62.04	63.36
2502	NYSE	NLY	Wed, Sep 19, 2007	65.84	67.20	64.96	65.40
2501	NYSE	NLY	Tue, Sep 18, 2007	62.44	65.88	62.40	65.68
2500	NYSE	NLY	Mon, Sep 17, 2007	62.40	62.80	61.80	62.08
2499	NYSE	NLY	Fri, Sep 14, 2007	62.00	62.40	61.60	62.40
2498	NYSE	NLY	Thu, Sep 13, 2007	60.84	62.24	60.75	62.20
2497	NYSE	NLY	Wed, Sep 12, 2007	61.12	61.40	60.04	60.04
2496	NYSE	NLY	Tue, Sep 11, 2007	61.08	61.96	60.44	61.00
2495	NYSE	NLY	Mon, Sep 10, 2007	60.40	62.00	60.32	60.84
2494	NYSE	NLY	Fri, Sep 7, 2007	57.64	61.28	57.64	59.88
2493	NYSE	NLY	Thu, Sep 6, 2007	57.00	57.60	56.60	57.08
2492	NYSE	NLY	Wed, Sep 5, 2007	57.88	58.52	56.76	57.08
2491	NYSE	NLY	Tue, Sep 4, 2007	56.44	58.52	56.28	58.32
2490	NYSE	NLY	Fri, Aug 31, 2007	57.20	57.44	55.48	56.36
2489	NYSE	NLY	Thu, Aug 30, 2007	55.60	56.56	55.28	56.40
2488	NYSE	NLY	Wed, Aug 29, 2007	55.60	56.00	54.92	55.40
2487	NYSE	NLY	Tue, Aug 28, 2007	56.00	56.16	54.52	54.68
2486	NYSE	NLY	Mon, Aug 27, 2007	58.40	58.40	56.00	56.00
2485	NYSE	NLY	Fri, Aug 24, 2007	57.88	59.28	57.40	59.24
2484	NYSE	NLY	Thu, Aug 23, 2007	60.08	60.64	57.24	57.68
2483	NYSE	NLY	Wed, Aug 22, 2007	60.56	61.20	59.48	60.12
2482	NYSE	NLY	Tue, Aug 21, 2007	58.64	60.28	58.00	60.28
2481	NYSE	NLY	Mon, Aug 20, 2007	60.00	60.24	57.81	58.64
2480	NYSE	NLY	Fri, Aug 17, 2007	59.68	61.04	57.08	59.00
2479	NYSE	NLY	Thu, Aug 16, 2007	51.16	57.96	50.08	56.12
2478	NYSE	NLY	Wed, Aug 15, 2007	51.76	54.00	48.56	52.60
2477	NYSE	NLY	Tue, Aug 14, 2007	58.92	59.04	49.56	52.12
2476	NYSE	NLY	Mon, Aug 13, 2007	60.16	61.28	59.12	59.28
2475	NYSE	NLY	Fri, Aug 10, 2007	58.40	60.68	57.68	59.88
2474	NYSE	NLY	Thu, Aug 9, 2007	60.04	61.12	57.04	59.64
2473	NYSE	NLY	Wed, Aug 8, 2007	60.24	61.28	59.84	61.28
2472	NYSE	NLY	Tue, Aug 7, 2007	59.00	62.00	59.00	60.64
2471	NYSE	NLY	Mon, Aug 6, 2007	59.88	62.96	59.88	62.20
2470	NYSE	NLY	Fri, Aug 3, 2007	59.80	60.52	59.56	59.92
2469	NYSE	NLY	Thu, Aug 2, 2007	58.60	60.28	57.40	59.96
2468	NYSE	NLY	Wed, Aug 1, 2007	57.60	59.04	56.56	58.92
2467	NYSE	NLY	Tue, Jul 31, 2007	58.60	58.92	57.28	57.80
2466	NYSE	NLY	Mon, Jul 30, 2007	58.00	58.56	56.72	57.72
2465	NYSE	NLY	Fri, Jul 27, 2007	57.80	59.52	57.28	57.36
2464	NYSE	NLY	Thu, Jul 26, 2007	56.24	57.16	55.72	56.80
2463	NYSE	NLY	Wed, Jul 25, 2007	56.52	57.04	55.48	56.24
2462	NYSE	NLY	Tue, Jul 24, 2007	56.20	57.32	56.04	56.08
2461	NYSE	NLY	Mon, Jul 23, 2007	56.40	57.08	56.20	56.60
2460	NYSE	NLY	Fri, Jul 20, 2007	56.24	56.60	55.80	56.20
2459	NYSE	NLY	Thu, Jul 19, 2007	57.00	57.00	56.00	56.20
2458	NYSE	NLY	Wed, Jul 18, 2007	55.92	56.64	55.72	56.48
2457	NYSE	NLY	Tue, Jul 17, 2007	57.00	57.20	55.44	56.32
2456	NYSE	NLY	Mon, Jul 16, 2007	56.24	57.20	56.24	56.80
2455	NYSE	NLY	Fri, Jul 13, 2007	56.08	56.40	56.00	56.32
2454	NYSE	NLY	Thu, Jul 12, 2007	56.20	56.80	55.76	56.76
2453	NYSE	NLY	Wed, Jul 11, 2007	56.80	57.16	56.32	56.40
2452	NYSE	NLY	Tue, Jul 10, 2007	57.20	57.64	55.92	56.68
2451	NYSE	NLY	Mon, Jul 9, 2007	57.80	58.80	57.28	58.64
2450	NYSE	NLY	Fri, Jul 6, 2007	58.44	58.60	57.20	57.80
2449	NYSE	NLY	Thu, Jul 5, 2007	58.88	58.88	57.76	58.44
2448	NYSE	NLY	Tue, Jul 3, 2007	58.56	58.76	58.24	58.48
2447	NYSE	NLY	Mon, Jul 2, 2007	57.96	58.36	57.68	58.36
2446	NYSE	NLY	Fri, Jun 29, 2007	57.16	57.76	56.80	57.68
2445	NYSE	NLY	Thu, Jun 28, 2007	56.76	57.52	56.48	56.88
2444	NYSE	NLY	Wed, Jun 27, 2007	56.68	58.72	56.28	57.52
2443	NYSE	NLY	Tue, Jun 26, 2007	57.12	57.28	56.36	56.68
2442	NYSE	NLY	Mon, Jun 25, 2007	57.64	57.96	56.84	57.00
2441	NYSE	NLY	Fri, Jun 22, 2007	57.28	57.56	57.08	57.44
2440	NYSE	NLY	Thu, Jun 21, 2007	57.20	57.40	57.00	57.12
2439	NYSE	NLY	Wed, Jun 20, 2007	58.00	58.20	57.00	57.12
2438	NYSE	NLY	Tue, Jun 19, 2007	56.72	57.00	56.24	56.92
2437	NYSE	NLY	Mon, Jun 18, 2007	56.12	57.00	55.76	56.48
2436	NYSE	NLY	Fri, Jun 15, 2007	56.20	56.92	55.60	56.12
2435	NYSE	NLY	Thu, Jun 14, 2007	55.80	56.12	55.00	55.68
2434	NYSE	NLY	Wed, Jun 13, 2007	55.28	55.92	55.04	55.92
2433	NYSE	NLY	Tue, Jun 12, 2007	55.40	55.92	55.00	55.32
2432	NYSE	NLY	Mon, Jun 11, 2007	57.04	57.16	55.52	55.76
2431	NYSE	NLY	Fri, Jun 8, 2007	55.56	57.44	55.36	57.24
2430	NYSE	NLY	Thu, Jun 7, 2007	57.04	57.36	55.36	56.16
2429	NYSE	NLY	Wed, Jun 6, 2007	58.40	58.48	56.24	58.00
2428	NYSE	NLY	Tue, Jun 5, 2007	60.84	60.88	58.48	59.52
2427	NYSE	NLY	Mon, Jun 4, 2007	61.32	61.56	60.24	60.84
2426	NYSE	NLY	Fri, Jun 1, 2007	61.76	62.00	60.44	61.64
2425	NYSE	NLY	Thu, May 31, 2007	62.28	62.80	61.44	61.76
2424	NYSE	NLY	Wed, May 30, 2007	62.12	62.64	61.56	62.40
2423	NYSE	NLY	Tue, May 29, 2007	61.84	62.68	61.72	62.00
2422	NYSE	NLY	Fri, May 25, 2007	60.80	61.92	60.68	61.88
2421	NYSE	NLY	Thu, May 24, 2007	62.00	62.32	60.20	60.80
2420	NYSE	NLY	Wed, May 23, 2007	62.80	62.80	61.88	61.96
2419	NYSE	NLY	Tue, May 22, 2007	62.84	63.12	62.36	62.56
2418	NYSE	NLY	Mon, May 21, 2007	62.24	62.92	62.08	62.52
2417	NYSE	NLY	Fri, May 18, 2007	62.72	63.00	62.12	62.64
2416	NYSE	NLY	Thu, May 17, 2007	63.20	63.32	62.48	62.80
2415	NYSE	NLY	Wed, May 16, 2007	63.12	63.68	62.64	63.32
2414	NYSE	NLY	Tue, May 15, 2007	63.56	63.64	62.64	62.68
2413	NYSE	NLY	Mon, May 14, 2007	63.88	64.12	63.08	63.08
2412	NYSE	NLY	Fri, May 11, 2007	63.16	63.64	63.04	63.40
2411	NYSE	NLY	Thu, May 10, 2007	63.48	63.96	62.80	62.88
2410	NYSE	NLY	Wed, May 9, 2007	63.32	64.32	63.20	63.84
2409	NYSE	NLY	Tue, May 8, 2007	63.08	63.52	63.00	63.24
2408	NYSE	NLY	Mon, May 7, 2007	63.32	63.80	63.08	63.40
2407	NYSE	NLY	Fri, May 4, 2007	63.88	64.05	62.88	63.00
2406	NYSE	NLY	Thu, May 3, 2007	62.80	64.00	62.64	63.56
2405	NYSE	NLY	Wed, May 2, 2007	63.08	63.88	62.88	63.04
2404	NYSE	NLY	Tue, May 1, 2007	63.44	64.16	62.80	62.92
2403	NYSE	NLY	Mon, Apr 30, 2007	65.00	65.00	63.24	63.64
2402	NYSE	NLY	Fri, Apr 27, 2007	64.52	65.00	64.36	64.72
2401	NYSE	NLY	Thu, Apr 26, 2007	64.32	64.84	64.04	64.52
2400	NYSE	NLY	Wed, Apr 25, 2007	64.68	65.20	64.20	64.24
2399	NYSE	NLY	Tue, Apr 24, 2007	65.12	65.16	63.96	64.44
2398	NYSE	NLY	Mon, Apr 23, 2007	64.44	65.56	64.12	64.80
2397	NYSE	NLY	Fri, Apr 20, 2007	63.80	64.44	63.76	64.00
2396	NYSE	NLY	Thu, Apr 19, 2007	63.92	64.24	63.60	63.64
2395	NYSE	NLY	Wed, Apr 18, 2007	64.72	64.80	64.08	64.24
2394	NYSE	NLY	Tue, Apr 17, 2007	64.88	65.28	64.48	64.60
2393	NYSE	NLY	Mon, Apr 16, 2007	64.80	64.92	64.32	64.64
2392	NYSE	NLY	Fri, Apr 13, 2007	64.40	64.96	63.36	63.68
2391	NYSE	NLY	Thu, Apr 12, 2007	62.12	62.44	61.84	62.20
2390	NYSE	NLY	Wed, Apr 11, 2007	62.96	63.00	62.04	62.20
2389	NYSE	NLY	Tue, Apr 10, 2007	62.44	62.76	61.83	62.56
2388	NYSE	NLY	Mon, Apr 9, 2007	62.84	62.92	61.88	62.20
2387	NYSE	NLY	Thu, Apr 5, 2007	63.00	63.60	62.60	63.20
2386	NYSE	NLY	Wed, Apr 4, 2007	62.72	63.16	62.52	62.84
2385	NYSE	NLY	Tue, Apr 3, 2007	62.00	62.96	62.00	62.64
2384	NYSE	NLY	Mon, Apr 2, 2007	62.00	62.36	61.60	61.96
2383	NYSE	NLY	Fri, Mar 30, 2007	61.92	62.24	61.48	61.92
2382	NYSE	NLY	Thu, Mar 29, 2007	61.00	62.08	60.84	61.72
2381	NYSE	NLY	Wed, Mar 28, 2007	60.00	61.44	59.92	61.04
2380	NYSE	NLY	Tue, Mar 27, 2007	59.92	60.00	59.32	59.84
2379	NYSE	NLY	Mon, Mar 26, 2007	59.60	59.88	58.48	59.12
2378	NYSE	NLY	Fri, Mar 23, 2007	59.80	60.00	58.88	59.04
2377	NYSE	NLY	Thu, Mar 22, 2007	59.80	60.16	59.28	59.68
2376	NYSE	NLY	Wed, Mar 21, 2007	58.52	60.00	58.20	59.60
2375	NYSE	NLY	Tue, Mar 20, 2007	57.32	58.76	57.04	58.12
2374	NYSE	NLY	Mon, Mar 19, 2007	57.20	57.75	56.72	57.00
2373	NYSE	NLY	Fri, Mar 16, 2007	56.12	56.36	55.20	55.76
2372	NYSE	NLY	Thu, Mar 15, 2007	55.40	56.56	55.20	56.36
2371	NYSE	NLY	Wed, Mar 14, 2007	54.60	55.40	54.40	55.20
2370	NYSE	NLY	Tue, Mar 13, 2007	55.40	56.20	54.76	55.00
2369	NYSE	NLY	Mon, Mar 12, 2007	54.48	56.20	54.36	56.08
2368	NYSE	NLY	Fri, Mar 9, 2007	54.32	54.72	54.08	54.56
2367	NYSE	NLY	Thu, Mar 8, 2007	54.56	54.60	54.00	54.16
2366	NYSE	NLY	Wed, Mar 7, 2007	55.20	55.52	54.28	54.52
2365	NYSE	NLY	Tue, Mar 6, 2007	54.96	55.80	54.96	55.36
2364	NYSE	NLY	Mon, Mar 5, 2007	55.00	55.24	54.32	54.96
2363	NYSE	NLY	Fri, Mar 2, 2007	56.00	56.36	55.64	55.88
2362	NYSE	NLY	Thu, Mar 1, 2007	56.00	56.56	55.84	56.24
2361	NYSE	NLY	Wed, Feb 28, 2007	55.88	56.84	55.48	56.00
2360	NYSE	NLY	Tue, Feb 27, 2007	54.84	55.84	54.40	55.48
2359	NYSE	NLY	Mon, Feb 26, 2007	54.56	55.36	54.28	55.04
2358	NYSE	NLY	Fri, Feb 23, 2007	54.48	54.80	54.16	54.56
2357	NYSE	NLY	Thu, Feb 22, 2007	55.04	55.16	54.40	54.60
2356	NYSE	NLY	Wed, Feb 21, 2007	55.00	55.40	54.36	55.20
2355	NYSE	NLY	Tue, Feb 20, 2007	56.04	56.36	55.12	55.20
2354	NYSE	NLY	Fri, Feb 16, 2007	56.00	56.40	55.40	56.12
2353	NYSE	NLY	Thu, Feb 15, 2007	55.40	56.60	55.20	55.92
2352	NYSE	NLY	Wed, Feb 14, 2007	55.24	56.16	55.00	55.48
2351	NYSE	NLY	Tue, Feb 13, 2007	54.40	55.68	54.32	55.40
2350	NYSE	NLY	Mon, Feb 12, 2007	54.24	55.24	54.16	54.48
2349	NYSE	NLY	Fri, Feb 9, 2007	55.64	56.00	53.92	54.60
2348	NYSE	NLY	Thu, Feb 8, 2007	55.96	56.28	55.48	55.80
2347	NYSE	NLY	Wed, Feb 7, 2007	56.00	57.00	56.00	56.56
2346	NYSE	NLY	Tue, Feb 6, 2007	55.40	55.84	55.00	55.68
2345	NYSE	NLY	Mon, Feb 5, 2007	55.44	55.88	55.20	55.28
2344	NYSE	NLY	Fri, Feb 2, 2007	54.76	55.40	54.60	55.40
2343	NYSE	NLY	Thu, Feb 1, 2007	55.32	55.60	54.72	54.76
2342	NYSE	NLY	Wed, Jan 31, 2007	55.40	55.44	54.80	55.12
2341	NYSE	NLY	Tue, Jan 30, 2007	55.60	56.00	55.04	55.44
2340	NYSE	NLY	Mon, Jan 29, 2007	54.40	55.48	54.40	55.36
2339	NYSE	NLY	Fri, Jan 26, 2007	55.08	55.24	53.84	54.28
2338	NYSE	NLY	Thu, Jan 25, 2007	55.28	55.60	54.64	54.80
2337	NYSE	NLY	Wed, Jan 24, 2007	55.44	55.48	55.08	55.40
2336	NYSE	NLY	Tue, Jan 23, 2007	55.44	55.60	55.24	55.44
2335	NYSE	NLY	Mon, Jan 22, 2007	55.28	55.76	55.12	55.32
2334	NYSE	NLY	Fri, Jan 19, 2007	54.96	55.32	54.64	55.04
2333	NYSE	NLY	Thu, Jan 18, 2007	55.52	55.60	54.84	54.88
2332	NYSE	NLY	Wed, Jan 17, 2007	55.24	55.68	55.12	55.48
2331	NYSE	NLY	Tue, Jan 16, 2007	54.96	55.52	54.92	55.24
2330	NYSE	NLY	Fri, Jan 12, 2007	55.56	55.76	54.80	55.00
2329	NYSE	NLY	Thu, Jan 11, 2007	55.40	55.72	55.20	55.56
2328	NYSE	NLY	Wed, Jan 10, 2007	55.08	55.72	55.00	55.24
2327	NYSE	NLY	Tue, Jan 9, 2007	55.00	55.40	54.68	55.04
2326	NYSE	NLY	Mon, Jan 8, 2007	55.12	55.28	54.24	55.16
2325	NYSE	NLY	Fri, Jan 5, 2007	56.40	56.40	54.88	54.92
2324	NYSE	NLY	Thu, Jan 4, 2007	56.00	56.60	55.72	56.60
2323	NYSE	NLY	Wed, Jan 3, 2007	55.64	56.20	55.52	56.04
2322	NYSE	NLY	Fri, Dec 29, 2006	55.76	55.88	55.60	55.64
2321	NYSE	NLY	Thu, Dec 28, 2006	55.60	55.88	55.28	55.88
2320	NYSE	NLY	Wed, Dec 27, 2006	55.56	55.80	55.48	55.76
2319	NYSE	NLY	Tue, Dec 26, 2006	56.04	56.32	56.00	56.16
2318	NYSE	NLY	Fri, Dec 22, 2006	56.00	56.44	56.00	56.08
2317	NYSE	NLY	Thu, Dec 21, 2006	56.20	56.44	56.00	56.04
2316	NYSE	NLY	Wed, Dec 20, 2006	56.64	56.64	56.12	56.20
2315	NYSE	NLY	Tue, Dec 19, 2006	56.28	56.84	55.92	56.80
2314	NYSE	NLY	Mon, Dec 18, 2006	56.56	57.00	56.24	56.52
2313	NYSE	NLY	Fri, Dec 15, 2006	56.72	56.92	56.52	56.80
2312	NYSE	NLY	Thu, Dec 14, 2006	56.44	56.72	56.28	56.40
2311	NYSE	NLY	Wed, Dec 13, 2006	56.32	56.44	56.08	56.40
2310	NYSE	NLY	Tue, Dec 12, 2006	56.00	56.40	56.00	56.20
2309	NYSE	NLY	Mon, Dec 11, 2006	56.04	56.40	55.64	56.32
2308	NYSE	NLY	Fri, Dec 8, 2006	55.80	56.64	55.64	56.00
2307	NYSE	NLY	Thu, Dec 7, 2006	56.24	56.40	55.72	56.00
2306	NYSE	NLY	Wed, Dec 6, 2006	56.40	56.80	55.32	56.48
2305	NYSE	NLY	Tue, Dec 5, 2006	57.40	57.88	56.80	57.68
2304	NYSE	NLY	Mon, Dec 4, 2006	55.92	57.08	55.64	57.08
2303	NYSE	NLY	Fri, Dec 1, 2006	55.72	56.60	55.12	55.84
2302	NYSE	NLY	Thu, Nov 30, 2006	55.32	55.96	55.08	55.92
2301	NYSE	NLY	Wed, Nov 29, 2006	55.12	55.44	54.96	55.16
2300	NYSE	NLY	Tue, Nov 28, 2006	55.28	55.40	54.76	55.20
2299	NYSE	NLY	Mon, Nov 27, 2006	56.00	56.20	55.24	55.40
2298	NYSE	NLY	Fri, Nov 24, 2006	56.04	56.16	56.00	56.00
2297	NYSE	NLY	Wed, Nov 22, 2006	55.88	56.28	55.52	56.24
2296	NYSE	NLY	Tue, Nov 21, 2006	55.12	56.08	55.00	56.08
2295	NYSE	NLY	Mon, Nov 20, 2006	55.00	55.76	55.00	55.16
2294	NYSE	NLY	Fri, Nov 17, 2006	54.80	55.20	54.52	55.04
2293	NYSE	NLY	Thu, Nov 16, 2006	54.80	55.20	54.48	55.00
2292	NYSE	NLY	Wed, Nov 15, 2006	55.32	55.60	54.72	54.72
2291	NYSE	NLY	Tue, Nov 14, 2006	55.44	55.60	55.00	55.52
2290	NYSE	NLY	Mon, Nov 13, 2006	55.96	56.28	55.44	55.56
2289	NYSE	NLY	Fri, Nov 10, 2006	55.76	55.96	55.40	55.84
2288	NYSE	NLY	Thu, Nov 9, 2006	55.20	56.00	54.96	55.96
2287	NYSE	NLY	Wed, Nov 8, 2006	55.16	55.76	54.80	55.40
2286	NYSE	NLY	Tue, Nov 7, 2006	54.44	55.72	54.34	55.44
2285	NYSE	NLY	Mon, Nov 6, 2006	53.64	54.96	53.64	54.60
2284	NYSE	NLY	Fri, Nov 3, 2006	53.80	53.80	52.96	53.56
2283	NYSE	NLY	Thu, Nov 2, 2006	52.24	53.72	52.04	52.68
2282	NYSE	NLY	Wed, Nov 1, 2006	52.32	52.76	52.04	52.48
2281	NYSE	NLY	Tue, Oct 31, 2006	52.00	52.56	51.96	52.48
2280	NYSE	NLY	Mon, Oct 30, 2006	52.20	52.44	51.76	52.04
2279	NYSE	NLY	Fri, Oct 27, 2006	52.20	52.72	52.00	52.20
2278	NYSE	NLY	Thu, Oct 26, 2006	52.96	53.24	52.80	52.92
2277	NYSE	NLY	Wed, Oct 25, 2006	52.60	53.08	52.60	52.96
2276	NYSE	NLY	Tue, Oct 24, 2006	52.60	52.72	52.32	52.48
2275	NYSE	NLY	Mon, Oct 23, 2006	53.32	53.44	52.52	52.60
2274	NYSE	NLY	Fri, Oct 20, 2006	53.20	53.72	52.80	53.60
2273	NYSE	NLY	Thu, Oct 19, 2006	52.96	53.60	52.56	53.36
2272	NYSE	NLY	Wed, Oct 18, 2006	53.32	53.48	53.16	53.28
2271	NYSE	NLY	Tue, Oct 17, 2006	53.20	53.64	52.88	53.28
2270	NYSE	NLY	Mon, Oct 16, 2006	52.80	53.48	52.68	53.32
2269	NYSE	NLY	Fri, Oct 13, 2006	52.28	53.00	51.96	52.84
2268	NYSE	NLY	Thu, Oct 12, 2006	52.16	52.92	52.16	52.48
2267	NYSE	NLY	Wed, Oct 11, 2006	52.40	52.60	51.84	52.28
2266	NYSE	NLY	Tue, Oct 10, 2006	53.56	54.20	52.12	52.64
2265	NYSE	NLY	Mon, Oct 9, 2006	53.00	54.16	52.64	53.68
2264	NYSE	NLY	Fri, Oct 6, 2006	53.80	53.84	53.12	53.16
2263	NYSE	NLY	Thu, Oct 5, 2006	53.92	54.12	53.76	54.00
2262	NYSE	NLY	Wed, Oct 4, 2006	53.20	54.32	52.80	54.20
2261	NYSE	NLY	Tue, Oct 3, 2006	52.64	53.60	52.48	53.52
2260	NYSE	NLY	Mon, Oct 2, 2006	52.56	53.00	52.40	52.68
2259	NYSE	NLY	Fri, Sep 29, 2006	52.48	53.48	52.48	52.56
2258	NYSE	NLY	Thu, Sep 28, 2006	52.00	52.76	51.72	52.68
2257	NYSE	NLY	Wed, Sep 27, 2006	51.92	52.20	51.44	52.00
2256	NYSE	NLY	Tue, Sep 26, 2006	51.32	52.24	51.32	52.12
2255	NYSE	NLY	Mon, Sep 25, 2006	51.20	51.72	51.00	51.68
2254	NYSE	NLY	Fri, Sep 22, 2006	51.40	51.68	51.12	51.52
2253	NYSE	NLY	Thu, Sep 21, 2006	51.80	52.00	51.20	51.56
2252	NYSE	NLY	Wed, Sep 20, 2006	52.04	52.28	51.92	52.00
2251	NYSE	NLY	Tue, Sep 19, 2006	51.04	52.52	50.80	51.96
2250	NYSE	NLY	Mon, Sep 18, 2006	51.32	51.68	50.84	51.24
2249	NYSE	NLY	Fri, Sep 15, 2006	51.36	51.92	51.32	51.56
2248	NYSE	NLY	Thu, Sep 14, 2006	51.28	51.76	51.28	51.60
2247	NYSE	NLY	Wed, Sep 13, 2006	51.12	51.96	51.00	51.80
2246	NYSE	NLY	Tue, Sep 12, 2006	51.16	51.76	50.68	51.60
2245	NYSE	NLY	Mon, Sep 11, 2006	51.00	51.36	50.76	51.24
2244	NYSE	NLY	Fri, Sep 8, 2006	50.40	51.20	50.20	51.12
2243	NYSE	NLY	Thu, Sep 7, 2006	50.08	50.72	49.84	50.56
2242	NYSE	NLY	Wed, Sep 6, 2006	49.80	50.52	49.48	50.36
2241	NYSE	NLY	Tue, Sep 5, 2006	49.60	50.04	49.32	50.04
2240	NYSE	NLY	Fri, Sep 1, 2006	50.04	50.24	49.48	50.08
2239	NYSE	NLY	Thu, Aug 31, 2006	50.04	50.28	49.80	50.04
2238	NYSE	NLY	Wed, Aug 30, 2006	50.20	50.64	50.00	50.20
2237	NYSE	NLY	Tue, Aug 29, 2006	49.72	50.32	49.56	50.04
2236	NYSE	NLY	Mon, Aug 28, 2006	49.92	50.32	49.80	49.92
2235	NYSE	NLY	Fri, Aug 25, 2006	49.80	50.08	49.44	49.96
2234	NYSE	NLY	Thu, Aug 24, 2006	49.16	50.04	49.04	49.84
2233	NYSE	NLY	Wed, Aug 23, 2006	49.40	49.60	48.80	49.20
2232	NYSE	NLY	Tue, Aug 22, 2006	49.32	49.64	49.32	49.52
2231	NYSE	NLY	Mon, Aug 21, 2006	49.60	49.76	49.32	49.52
2230	NYSE	NLY	Fri, Aug 18, 2006	49.60	50.20	49.56	49.96
2229	NYSE	NLY	Thu, Aug 17, 2006	49.20	50.12	49.20	49.76
2228	NYSE	NLY	Wed, Aug 16, 2006	49.80	51.08	49.76	50.16
2227	NYSE	NLY	Tue, Aug 15, 2006	49.12	50.12	48.88	49.64
2226	NYSE	NLY	Mon, Aug 14, 2006	49.40	49.76	48.40	49.20
2225	NYSE	NLY	Fri, Aug 11, 2006	50.60	51.04	50.04	50.68
2224	NYSE	NLY	Thu, Aug 10, 2006	50.64	51.08	50.28	50.76
2223	NYSE	NLY	Wed, Aug 9, 2006	52.64	52.92	50.96	51.16
2222	NYSE	NLY	Tue, Aug 8, 2006	52.60	53.20	52.36	52.64
2221	NYSE	NLY	Mon, Aug 7, 2006	52.80	52.96	52.12	52.68
2220	NYSE	NLY	Fri, Aug 4, 2006	52.00	53.36	51.80	53.00
2219	NYSE	NLY	Thu, Aug 3, 2006	49.40	51.20	48.48	50.84
2218	NYSE	NLY	Wed, Aug 2, 2006	50.60	51.52	50.60	51.40
2217	NYSE	NLY	Tue, Aug 1, 2006	50.64	51.00	50.12	50.44
2216	NYSE	NLY	Mon, Jul 31, 2006	51.12	51.80	50.56	51.24
2215	NYSE	NLY	Fri, Jul 28, 2006	49.20	51.28	48.80	51.28
2214	NYSE	NLY	Thu, Jul 27, 2006	49.36	49.48	48.64	48.72
2213	NYSE	NLY	Wed, Jul 26, 2006	49.08	49.52	48.76	49.16
2212	NYSE	NLY	Tue, Jul 25, 2006	49.28	49.52	48.80	49.20
2211	NYSE	NLY	Mon, Jul 24, 2006	49.48	49.60	48.76	49.20
2210	NYSE	NLY	Fri, Jul 21, 2006	50.16	50.28	48.72	49.00
2209	NYSE	NLY	Thu, Jul 20, 2006	51.36	51.36	50.28	50.36
2208	NYSE	NLY	Wed, Jul 19, 2006	49.48	51.32	49.04	51.20
2207	NYSE	NLY	Tue, Jul 18, 2006	48.88	49.56	48.88	49.48
2206	NYSE	NLY	Mon, Jul 17, 2006	48.60	49.32	48.60	49.00
2205	NYSE	NLY	Fri, Jul 14, 2006	49.60	49.68	48.32	48.68
2204	NYSE	NLY	Thu, Jul 13, 2006	49.84	50.52	49.40	49.48
2203	NYSE	NLY	Wed, Jul 12, 2006	49.20	50.52	49.20	50.16
2202	NYSE	NLY	Tue, Jul 11, 2006	50.32	50.32	49.32	49.84
2201	NYSE	NLY	Mon, Jul 10, 2006	50.36	50.68	50.00	50.52
2200	NYSE	NLY	Fri, Jul 7, 2006	50.12	51.00	49.72	50.40
2199	NYSE	NLY	Thu, Jul 6, 2006	50.88	51.36	50.08	50.36
2198	NYSE	NLY	Wed, Jul 5, 2006	51.00	51.28	50.32	51.04
2197	NYSE	NLY	Mon, Jul 3, 2006	51.08	51.60	50.76	51.40
2196	NYSE	NLY	Fri, Jun 30, 2006	50.60	51.60	50.00	51.24
2195	NYSE	NLY	Thu, Jun 29, 2006	48.48	50.84	48.20	50.60
2194	NYSE	NLY	Wed, Jun 28, 2006	47.60	48.56	47.32	48.40
2193	NYSE	NLY	Tue, Jun 27, 2006	48.96	49.20	47.72	47.72
2192	NYSE	NLY	Mon, Jun 26, 2006	48.72	49.28	48.12	48.76
2191	NYSE	NLY	Fri, Jun 23, 2006	48.40	48.76	48.24	48.52
2190	NYSE	NLY	Thu, Jun 22, 2006	48.40	48.76	48.12	48.60
2189	NYSE	NLY	Wed, Jun 21, 2006	48.08	48.72	47.80	48.36
2188	NYSE	NLY	Tue, Jun 20, 2006	48.44	48.72	47.96	48.04
2187	NYSE	NLY	Mon, Jun 19, 2006	47.84	48.60	47.76	48.44
2186	NYSE	NLY	Fri, Jun 16, 2006	48.40	48.44	47.76	47.92
2185	NYSE	NLY	Thu, Jun 15, 2006	47.68	48.88	47.68	48.40
2184	NYSE	NLY	Wed, Jun 14, 2006	48.40	48.56	47.56	47.72
2183	NYSE	NLY	Tue, Jun 13, 2006	49.56	49.96	48.72	48.72
2182	NYSE	NLY	Mon, Jun 12, 2006	51.00	51.20	49.36	49.80
2181	NYSE	NLY	Fri, Jun 9, 2006	51.00	51.84	50.80	51.32
2180	NYSE	NLY	Thu, Jun 8, 2006	50.80	51.28	49.72	51.16
2179	NYSE	NLY	Wed, Jun 7, 2006	50.80	51.60	50.56	51.32
2178	NYSE	NLY	Tue, Jun 6, 2006	52.64	52.64	50.20	50.68
2177	NYSE	NLY	Mon, Jun 5, 2006	54.32	54.52	52.76	52.88
2176	NYSE	NLY	Fri, Jun 2, 2006	53.44	55.00	53.20	54.32
2175	NYSE	NLY	Thu, Jun 1, 2006	52.00	52.92	51.36	52.80
2174	NYSE	NLY	Wed, May 31, 2006	51.60	52.20	51.12	52.00
2173	NYSE	NLY	Tue, May 30, 2006	52.08	52.24	51.32	51.48
2172	NYSE	NLY	Fri, May 26, 2006	52.20	53.08	52.08	52.48
2171	NYSE	NLY	Thu, May 25, 2006	51.16	52.40	50.52	52.36
2170	NYSE	NLY	Wed, May 24, 2006	50.36	51.24	50.04	51.16
2169	NYSE	NLY	Tue, May 23, 2006	51.52	52.08	50.48	50.72
2168	NYSE	NLY	Mon, May 22, 2006	51.60	52.00	49.96	51.52
2167	NYSE	NLY	Fri, May 19, 2006	50.44	50.80	49.68	50.20
2166	NYSE	NLY	Thu, May 18, 2006	51.20	51.84	50.48	50.64
2165	NYSE	NLY	Wed, May 17, 2006	50.80	51.88	50.56	51.16
2164	NYSE	NLY	Tue, May 16, 2006	52.76	53.48	52.28	52.44
2163	NYSE	NLY	Mon, May 15, 2006	53.72	54.00	52.64	52.76
2162	NYSE	NLY	Fri, May 12, 2006	54.36	54.60	53.52	54.04
2161	NYSE	NLY	Thu, May 11, 2006	55.16	55.48	54.44	54.60
2160	NYSE	NLY	Wed, May 10, 2006	55.48	55.80	54.84	55.16
2159	NYSE	NLY	Tue, May 9, 2006	56.00	56.28	55.24	55.48
2158	NYSE	NLY	Mon, May 8, 2006	55.16	56.84	54.68	56.16
2157	NYSE	NLY	Fri, May 5, 2006	54.04	56.00	53.84	55.40
2156	NYSE	NLY	Thu, May 4, 2006	53.16	54.20	53.12	54.04
2155	NYSE	NLY	Wed, May 3, 2006	52.76	53.56	52.08	53.40
2154	NYSE	NLY	Tue, May 2, 2006	52.40	53.72	52.00	53.16
2153	NYSE	NLY	Mon, May 1, 2006	53.92	55.24	52.80	52.88
2152	NYSE	NLY	Fri, Apr 28, 2006	54.00	55.48	53.68	53.88
2151	NYSE	NLY	Thu, Apr 27, 2006	51.52	54.00	51.16	54.00
2150	NYSE	NLY	Wed, Apr 26, 2006	52.08	52.56	51.32	51.52
2149	NYSE	NLY	Tue, Apr 25, 2006	52.76	52.96	52.20	52.36
2148	NYSE	NLY	Mon, Apr 24, 2006	53.32	53.32	51.20	52.64
2147	NYSE	NLY	Fri, Apr 21, 2006	53.76	53.80	53.00	53.48
2146	NYSE	NLY	Thu, Apr 20, 2006	53.60	53.80	52.44	53.64
2145	NYSE	NLY	Wed, Apr 19, 2006	52.00	53.88	51.88	53.60
2144	NYSE	NLY	Tue, Apr 18, 2006	48.08	51.00	48.04	51.00
2143	NYSE	NLY	Mon, Apr 17, 2006	48.08	48.36	47.80	48.28
2142	NYSE	NLY	Thu, Apr 13, 2006	47.52	48.20	47.40	48.16
2141	NYSE	NLY	Wed, Apr 12, 2006	47.56	48.20	47.32	48.00
2140	NYSE	NLY	Tue, Apr 11, 2006	48.36	48.36	47.52	47.64
2139	NYSE	NLY	Mon, Apr 10, 2006	48.00	48.44	47.40	48.04
2138	NYSE	NLY	Fri, Apr 7, 2006	47.16	48.08	47.00	48.00
2137	NYSE	NLY	Thu, Apr 6, 2006	48.08	48.24	47.00	47.52
2136	NYSE	NLY	Wed, Apr 5, 2006	46.04	48.48	45.64	48.40
2135	NYSE	NLY	Tue, Apr 4, 2006	46.48	46.60	45.60	46.28
2134	NYSE	NLY	Mon, Apr 3, 2006	47.00	47.80	46.56	46.72
2133	NYSE	NLY	Fri, Mar 31, 2006	48.36	49.00	48.12	48.56
2132	NYSE	NLY	Thu, Mar 30, 2006	48.80	49.48	48.20	48.40
2131	NYSE	NLY	Wed, Mar 29, 2006	48.60	49.40	48.48	49.08
2130	NYSE	NLY	Tue, Mar 28, 2006	48.00	48.68	47.88	48.64
2129	NYSE	NLY	Mon, Mar 27, 2006	48.40	48.52	48.00	48.04
2128	NYSE	NLY	Fri, Mar 24, 2006	48.56	48.84	48.48	48.72
2127	NYSE	NLY	Thu, Mar 23, 2006	47.84	49.04	47.84	48.64
2126	NYSE	NLY	Wed, Mar 22, 2006	48.32	48.76	47.88	47.96
2125	NYSE	NLY	Tue, Mar 21, 2006	49.20	49.20	48.32	48.60
2124	NYSE	NLY	Mon, Mar 20, 2006	49.00	49.40	48.36	49.20
2123	NYSE	NLY	Fri, Mar 17, 2006	48.08	49.36	47.40	49.04
2122	NYSE	NLY	Thu, Mar 16, 2006	46.32	48.00	46.24	47.72
2121	NYSE	NLY	Wed, Mar 15, 2006	45.96	46.48	45.80	46.44
2120	NYSE	NLY	Tue, Mar 14, 2006	46.04	46.36	45.88	46.24
2119	NYSE	NLY	Mon, Mar 13, 2006	46.28	46.60	45.80	46.32
2118	NYSE	NLY	Fri, Mar 10, 2006	46.00	46.40	45.76	46.40
2117	NYSE	NLY	Thu, Mar 9, 2006	46.24	46.64	46.00	46.16
2116	NYSE	NLY	Wed, Mar 8, 2006	46.28	46.52	46.08	46.28
2115	NYSE	NLY	Tue, Mar 7, 2006	47.16	47.20	46.20	46.44
2114	NYSE	NLY	Mon, Mar 6, 2006	46.92	47.36	46.64	46.96
2113	NYSE	NLY	Fri, Mar 3, 2006	46.96	47.16	46.08	47.08
2112	NYSE	NLY	Thu, Mar 2, 2006	46.88	47.36	46.60	47.28
2111	NYSE	NLY	Wed, Mar 1, 2006	47.00	47.32	46.80	47.00
2110	NYSE	NLY	Tue, Feb 28, 2006	46.96	47.44	46.80	47.00
2109	NYSE	NLY	Mon, Feb 27, 2006	46.96	47.56	46.92	47.20
2108	NYSE	NLY	Fri, Feb 24, 2006	47.04	47.20	46.60	46.88
2107	NYSE	NLY	Thu, Feb 23, 2006	48.48	48.72	47.08	47.28
2106	NYSE	NLY	Wed, Feb 22, 2006	48.52	49.08	48.52	48.80
2105	NYSE	NLY	Tue, Feb 21, 2006	49.08	49.28	48.40	48.64
2104	NYSE	NLY	Fri, Feb 17, 2006	49.56	49.72	49.20	49.28
2103	NYSE	NLY	Thu, Feb 16, 2006	49.12	49.80	48.80	49.60
2102	NYSE	NLY	Wed, Feb 15, 2006	47.60	48.88	47.56	48.72
2101	NYSE	NLY	Tue, Feb 14, 2006	47.40	48.04	47.20	47.64
2100	NYSE	NLY	Mon, Feb 13, 2006	46.00	47.20	46.00	47.08
2099	NYSE	NLY	Fri, Feb 10, 2006	47.40	47.44	45.68	46.88
2098	NYSE	NLY	Thu, Feb 9, 2006	47.60	47.80	47.40	47.76
2097	NYSE	NLY	Wed, Feb 8, 2006	48.04	48.16	47.48	47.68
2096	NYSE	NLY	Tue, Feb 7, 2006	48.08	48.32	48.04	48.12
2095	NYSE	NLY	Mon, Feb 6, 2006	48.48	48.84	48.12	48.24
2094	NYSE	NLY	Fri, Feb 3, 2006	49.36	49.48	48.72	48.84
2093	NYSE	NLY	Thu, Feb 2, 2006	50.00	50.16	49.00	49.64
2092	NYSE	NLY	Wed, Feb 1, 2006	49.56	50.04	49.20	50.00
2091	NYSE	NLY	Tue, Jan 31, 2006	49.76	50.04	49.64	49.72
2090	NYSE	NLY	Mon, Jan 30, 2006	50.72	50.72	50.00	50.12
2089	NYSE	NLY	Fri, Jan 27, 2006	50.84	51.08	50.40	50.60
2088	NYSE	NLY	Thu, Jan 26, 2006	50.20	50.56	49.88	50.44
2087	NYSE	NLY	Wed, Jan 25, 2006	49.92	50.48	49.68	50.00
2086	NYSE	NLY	Tue, Jan 24, 2006	49.80	50.60	49.28	49.68
2085	NYSE	NLY	Mon, Jan 23, 2006	48.88	49.36	48.72	49.20
2084	NYSE	NLY	Fri, Jan 20, 2006	49.80	49.80	48.88	49.00
2083	NYSE	NLY	Thu, Jan 19, 2006	48.96	49.96	48.96	49.80
2082	NYSE	NLY	Wed, Jan 18, 2006	49.04	49.84	48.92	49.24
2081	NYSE	NLY	Tue, Jan 17, 2006	49.44	49.88	49.16	49.60
2080	NYSE	NLY	Fri, Jan 13, 2006	50.32	51.00	49.72	49.92
2079	NYSE	NLY	Thu, Jan 12, 2006	51.60	51.60	50.24	50.44
2078	NYSE	NLY	Wed, Jan 11, 2006	49.76	51.96	48.08	51.28
2077	NYSE	NLY	Tue, Jan 10, 2006	48.20	48.92	48.12	48.72
2076	NYSE	NLY	Mon, Jan 9, 2006	48.00	48.88	47.80	48.72
2075	NYSE	NLY	Fri, Jan 6, 2006	48.00	48.80	47.16	48.00
2074	NYSE	NLY	Thu, Jan 5, 2006	46.64	48.48	46.64	48.08
2073	NYSE	NLY	Wed, Jan 4, 2006	45.24	47.68	45.12	46.84
2072	NYSE	NLY	Tue, Jan 3, 2006	43.84	45.80	43.84	45.36
2071	NYSE	NLY	Fri, Dec 30, 2005	44.00	44.12	43.72	43.76
2070	NYSE	NLY	Thu, Dec 29, 2005	44.00	44.32	43.88	44.04
2069	NYSE	NLY	Wed, Dec 28, 2005	44.00	44.56	44.00	44.08
2068	NYSE	NLY	Tue, Dec 27, 2005	44.56	44.80	44.28	44.44
2067	NYSE	NLY	Fri, Dec 23, 2005	44.72	44.96	44.64	44.92
2066	NYSE	NLY	Thu, Dec 22, 2005	44.92	44.92	44.52	44.80
2065	NYSE	NLY	Wed, Dec 21, 2005	44.56	45.00	44.56	44.92
2064	NYSE	NLY	Tue, Dec 20, 2005	45.04	45.56	44.88	44.96
2063	NYSE	NLY	Mon, Dec 19, 2005	46.00	46.20	45.32	45.44
2062	NYSE	NLY	Fri, Dec 16, 2005	46.20	46.56	45.68	46.20
2061	NYSE	NLY	Thu, Dec 15, 2005	47.36	47.40	45.84	45.88
2060	NYSE	NLY	Wed, Dec 14, 2005	46.80	47.32	46.76	46.96
2059	NYSE	NLY	Tue, Dec 13, 2005	46.80	47.00	45.92	46.72
2058	NYSE	NLY	Mon, Dec 12, 2005	45.64	46.28	45.64	45.88
2057	NYSE	NLY	Fri, Dec 9, 2005	45.68	46.00	45.48	45.84
2056	NYSE	NLY	Thu, Dec 8, 2005	45.60	46.16	45.48	46.04
2055	NYSE	NLY	Wed, Dec 7, 2005	45.32	45.72	45.24	45.56
2054	NYSE	NLY	Tue, Dec 6, 2005	45.84	46.20	45.48	45.64
2053	NYSE	NLY	Mon, Dec 5, 2005	46.20	46.72	45.64	45.92
2052	NYSE	NLY	Fri, Dec 2, 2005	47.32	47.60	46.56	46.76
2051	NYSE	NLY	Thu, Dec 1, 2005	46.88	47.84	46.72	47.68
2050	NYSE	NLY	Wed, Nov 30, 2005	48.40	48.52	46.76	47.00
2049	NYSE	NLY	Tue, Nov 29, 2005	49.28	49.68	48.20	48.64
2048	NYSE	NLY	Mon, Nov 28, 2005	49.40	49.88	49.20	49.24
2047	NYSE	NLY	Fri, Nov 25, 2005	51.00	51.16	49.60	50.00
2046	NYSE	NLY	Wed, Nov 23, 2005	48.44	50.60	48.44	50.04
2045	NYSE	NLY	Tue, Nov 22, 2005	46.40	48.76	46.40	48.40
2044	NYSE	NLY	Mon, Nov 21, 2005	45.48	46.76	45.44	46.60
2043	NYSE	NLY	Fri, Nov 18, 2005	45.44	45.84	45.16	45.60
2042	NYSE	NLY	Thu, Nov 17, 2005	44.60	45.96	44.60	45.72
2041	NYSE	NLY	Wed, Nov 16, 2005	45.04	45.40	44.92	45.04
2040	NYSE	NLY	Tue, Nov 15, 2005	44.76	46.36	44.60	45.40
2039	NYSE	NLY	Mon, Nov 14, 2005	45.76	46.56	45.00	45.20
2038	NYSE	NLY	Fri, Nov 11, 2005	44.40	46.48	44.40	46.16
2037	NYSE	NLY	Thu, Nov 10, 2005	43.60	44.44	43.60	44.32
2036	NYSE	NLY	Wed, Nov 9, 2005	44.12	44.32	43.72	43.96
2035	NYSE	NLY	Tue, Nov 8, 2005	45.12	45.12	44.24	44.44
2034	NYSE	NLY	Mon, Nov 7, 2005	44.80	45.08	44.60	44.96
2033	NYSE	NLY	Fri, Nov 4, 2005	44.96	45.40	44.72	45.16
2032	NYSE	NLY	Thu, Nov 3, 2005	45.48	45.76	44.80	45.08
2031	NYSE	NLY	Wed, Nov 2, 2005	45.60	46.00	45.28	45.76
2030	NYSE	NLY	Tue, Nov 1, 2005	45.92	46.12	45.04	45.76
2029	NYSE	NLY	Mon, Oct 31, 2005	45.80	46.16	45.36	45.92
2028	NYSE	NLY	Fri, Oct 28, 2005	47.80	47.80	45.80	45.96
2027	NYSE	NLY	Thu, Oct 27, 2005	45.80	45.84	44.76	45.44
2026	NYSE	NLY	Wed, Oct 26, 2005	46.28	46.76	45.48	45.84
2025	NYSE	NLY	Tue, Oct 25, 2005	47.24	47.80	46.36	46.68
2024	NYSE	NLY	Mon, Oct 24, 2005	47.56	48.08	47.36	47.72
2023	NYSE	NLY	Fri, Oct 21, 2005	46.88	48.16	46.60	47.24
2022	NYSE	NLY	Thu, Oct 20, 2005	47.76	48.40	46.92	47.12
2021	NYSE	NLY	Wed, Oct 19, 2005	47.44	48.28	46.60	48.12
2020	NYSE	NLY	Tue, Oct 18, 2005	48.40	49.00	47.76	47.80
2019	NYSE	NLY	Mon, Oct 17, 2005	47.20	48.92	47.20	48.68
2018	NYSE	NLY	Fri, Oct 14, 2005	47.00	48.48	46.64	48.08
2017	NYSE	NLY	Thu, Oct 13, 2005	46.80	47.60	46.24	47.04
2016	NYSE	NLY	Wed, Oct 12, 2005	47.80	48.00	46.84	47.80
2015	NYSE	NLY	Tue, Oct 11, 2005	48.24	48.52	47.92	48.32
2014	NYSE	NLY	Mon, Oct 10, 2005	49.08	49.20	48.16	48.44
2013	NYSE	NLY	Fri, Oct 7, 2005	48.60	49.28	48.60	49.20
2012	NYSE	NLY	Thu, Oct 6, 2005	48.00	49.24	48.00	48.84
2011	NYSE	NLY	Wed, Oct 5, 2005	49.56	49.80	47.88	48.64
2010	NYSE	NLY	Tue, Oct 4, 2005	50.20	50.92	49.48	49.96
2009	NYSE	NLY	Mon, Oct 3, 2005	51.52	51.60	50.60	51.48
2008	NYSE	NLY	Fri, Sep 30, 2005	50.56	52.04	50.56	51.80
2007	NYSE	NLY	Thu, Sep 29, 2005	50.00	50.92	49.96	50.88
2006	NYSE	NLY	Wed, Sep 28, 2005	50.12	50.68	50.08	50.40
2005	NYSE	NLY	Tue, Sep 27, 2005	51.40	51.52	50.44	50.52
2004	NYSE	NLY	Mon, Sep 26, 2005	50.48	51.96	50.44	51.80
2003	NYSE	NLY	Fri, Sep 23, 2005	50.88	51.96	50.84	51.60
2002	NYSE	NLY	Thu, Sep 22, 2005	50.88	51.88	50.88	51.72
2001	NYSE	NLY	Wed, Sep 21, 2005	51.64	52.04	50.84	51.84
2000	NYSE	NLY	Tue, Sep 20, 2005	50.88	52.56	50.84	52.32
1999	NYSE	NLY	Mon, Sep 19, 2005	51.20	53.00	50.96	51.48
1998	NYSE	NLY	Fri, Sep 16, 2005	52.40	53.60	51.80	52.20
1997	NYSE	NLY	Thu, Sep 15, 2005	59.60	60.12	59.28	59.52
1996	NYSE	NLY	Wed, Sep 14, 2005	60.04	60.20	59.40	59.56
1995	NYSE	NLY	Tue, Sep 13, 2005	60.48	60.96	60.00	60.04
1994	NYSE	NLY	Mon, Sep 12, 2005	61.32	61.60	60.84	60.92
1993	NYSE	NLY	Fri, Sep 9, 2005	61.20	62.20	61.00	61.52
1992	NYSE	NLY	Thu, Sep 8, 2005	61.60	61.60	60.52	61.20
1991	NYSE	NLY	Wed, Sep 7, 2005	62.40	62.64	61.84	62.04
1990	NYSE	NLY	Tue, Sep 6, 2005	62.04	62.96	62.00	62.40
1989	NYSE	NLY	Fri, Sep 2, 2005	63.08	63.16	61.88	62.28
1988	NYSE	NLY	Thu, Sep 1, 2005	60.88	63.56	60.32	63.08
1987	NYSE	NLY	Wed, Aug 31, 2005	58.16	60.96	58.08	60.80
1986	NYSE	NLY	Tue, Aug 30, 2005	58.80	59.12	58.08	58.36
1985	NYSE	NLY	Mon, Aug 29, 2005	59.24	59.44	58.44	58.84
1984	NYSE	NLY	Fri, Aug 26, 2005	60.20	60.32	59.44	59.48
1983	NYSE	NLY	Thu, Aug 25, 2005	60.00	60.84	59.88	60.24
1982	NYSE	NLY	Wed, Aug 24, 2005	61.24	61.80	61.24	61.48
1981	NYSE	NLY	Tue, Aug 23, 2005	61.20	61.92	61.00	61.32
1980	NYSE	NLY	Mon, Aug 22, 2005	60.28	61.32	60.28	61.00
1979	NYSE	NLY	Fri, Aug 19, 2005	60.08	60.72	60.00	60.48
1978	NYSE	NLY	Thu, Aug 18, 2005	60.40	60.48	59.76	60.12
1977	NYSE	NLY	Wed, Aug 17, 2005	61.28	61.60	60.44	60.48
1976	NYSE	NLY	Tue, Aug 16, 2005	62.36	62.72	61.44	61.72
1975	NYSE	NLY	Mon, Aug 15, 2005	60.44	62.44	60.40	62.04
1974	NYSE	NLY	Fri, Aug 12, 2005	61.32	61.80	60.40	60.80
1973	NYSE	NLY	Thu, Aug 11, 2005	60.80	61.60	60.80	61.60
1972	NYSE	NLY	Wed, Aug 10, 2005	60.44	61.88	60.44	60.88
1971	NYSE	NLY	Tue, Aug 9, 2005	59.40	61.88	59.24	61.08
1970	NYSE	NLY	Mon, Aug 8, 2005	63.08	63.40	60.68	61.12
1969	NYSE	NLY	Fri, Aug 5, 2005	64.00	64.20	63.40	63.68
1968	NYSE	NLY	Thu, Aug 4, 2005	63.60	64.20	63.24	64.00
1967	NYSE	NLY	Wed, Aug 3, 2005	62.80	63.80	62.68	63.60
1966	NYSE	NLY	Tue, Aug 2, 2005	62.20	62.84	62.08	62.80
1965	NYSE	NLY	Mon, Aug 1, 2005	63.00	63.40	62.00	62.80
1964	NYSE	NLY	Fri, Jul 29, 2005	64.00	64.16	63.20	63.80
1963	NYSE	NLY	Thu, Jul 28, 2005	64.80	65.16	62.00	64.20
1962	NYSE	NLY	Wed, Jul 27, 2005	66.20	67.20	64.40	65.56
1961	NYSE	NLY	Tue, Jul 26, 2005	68.08	68.52	68.00	68.36
1960	NYSE	NLY	Mon, Jul 25, 2005	69.00	69.00	67.92	68.28
1959	NYSE	NLY	Fri, Jul 22, 2005	67.60	69.08	67.60	69.00
1958	NYSE	NLY	Thu, Jul 21, 2005	68.56	68.72	67.60	67.64
1957	NYSE	NLY	Wed, Jul 20, 2005	67.76	69.20	67.60	69.04
1956	NYSE	NLY	Tue, Jul 19, 2005	67.44	68.20	67.44	68.00
1955	NYSE	NLY	Mon, Jul 18, 2005	68.40	68.68	67.60	67.84
1954	NYSE	NLY	Fri, Jul 15, 2005	69.00	69.68	68.84	69.00
1953	NYSE	NLY	Thu, Jul 14, 2005	70.00	70.20	69.00	69.08
1952	NYSE	NLY	Wed, Jul 13, 2005	70.12	70.20	69.72	69.92
1951	NYSE	NLY	Tue, Jul 12, 2005	70.00	71.20	69.60	69.96
1950	NYSE	NLY	Mon, Jul 11, 2005	70.20	71.04	69.76	70.28
1949	NYSE	NLY	Fri, Jul 8, 2005	69.16	70.80	69.12	70.40
1948	NYSE	NLY	Thu, Jul 7, 2005	67.40	69.00	67.40	68.96
1947	NYSE	NLY	Wed, Jul 6, 2005	68.00	68.76	68.00	68.28
1946	NYSE	NLY	Tue, Jul 5, 2005	68.00	70.00	67.96	69.32
1945	NYSE	NLY	Fri, Jul 1, 2005	71.44	72.20	71.40	71.80
1944	NYSE	NLY	Thu, Jun 30, 2005	71.12	71.84	70.72	71.72
1943	NYSE	NLY	Wed, Jun 29, 2005	71.28	71.84	71.04	71.20
1942	NYSE	NLY	Tue, Jun 28, 2005	71.52	71.84	71.20	71.40
1941	NYSE	NLY	Mon, Jun 27, 2005	73.20	73.48	72.32	72.68
1940	NYSE	NLY	Fri, Jun 24, 2005	72.60	73.52	72.56	73.04
1939	NYSE	NLY	Thu, Jun 23, 2005	72.60	72.72	72.32	72.56
1938	NYSE	NLY	Wed, Jun 22, 2005	72.80	73.48	72.08	72.68
1937	NYSE	NLY	Tue, Jun 21, 2005	74.60	75.00	72.60	72.80
1936	NYSE	NLY	Mon, Jun 20, 2005	80.00	80.04	74.00	74.52
1935	NYSE	NLY	Fri, Jun 17, 2005	79.60	80.04	78.20	80.00
1934	NYSE	NLY	Thu, Jun 16, 2005	80.00	80.00	79.64	79.80
1933	NYSE	NLY	Wed, Jun 15, 2005	79.76	80.00	79.60	79.96
1932	NYSE	NLY	Tue, Jun 14, 2005	79.60	79.76	79.32	79.64
1931	NYSE	NLY	Mon, Jun 13, 2005	79.36	79.64	79.08	79.60
1930	NYSE	NLY	Fri, Jun 10, 2005	78.80	79.28	78.64	79.12
1929	NYSE	NLY	Thu, Jun 9, 2005	78.00	78.72	77.32	78.52
1928	NYSE	NLY	Wed, Jun 8, 2005	76.96	78.12	76.88	77.64
1927	NYSE	NLY	Tue, Jun 7, 2005	76.20	76.92	75.92	76.64
1926	NYSE	NLY	Mon, Jun 6, 2005	75.20	76.00	75.20	75.92
1925	NYSE	NLY	Fri, Jun 3, 2005	76.00	76.28	75.20	75.32
1924	NYSE	NLY	Thu, Jun 2, 2005	75.88	76.00	75.60	75.84
1923	NYSE	NLY	Wed, Jun 1, 2005	75.64	76.08	75.40	76.08
1922	NYSE	NLY	Tue, May 31, 2005	75.40	75.64	74.88	75.40
1921	NYSE	NLY	Fri, May 27, 2005	74.96	75.52	74.68	75.40
1920	NYSE	NLY	Thu, May 26, 2005	75.00	75.36	74.68	74.76
1919	NYSE	NLY	Wed, May 25, 2005	75.20	75.20	74.52	74.56
1918	NYSE	NLY	Tue, May 24, 2005	75.36	75.48	74.56	74.96
1917	NYSE	NLY	Mon, May 23, 2005	74.96	75.28	74.80	75.16
1916	NYSE	NLY	Fri, May 20, 2005	75.60	75.64	73.60	74.88
1915	NYSE	NLY	Thu, May 19, 2005	76.80	76.84	75.76	76.00
1914	NYSE	NLY	Wed, May 18, 2005	76.00	76.96	75.80	76.32
1913	NYSE	NLY	Tue, May 17, 2005	75.40	75.60	75.16	75.48
1912	NYSE	NLY	Mon, May 16, 2005	75.24	75.52	75.00	75.32
1911	NYSE	NLY	Fri, May 13, 2005	75.88	75.88	75.04	75.12
1910	NYSE	NLY	Thu, May 12, 2005	76.08	76.16	75.36	75.48
1909	NYSE	NLY	Wed, May 11, 2005	76.40	76.40	75.60	76.00
1908	NYSE	NLY	Tue, May 10, 2005	76.08	76.36	75.60	76.28
1907	NYSE	NLY	Mon, May 9, 2005	76.00	76.56	76.00	76.40
1906	NYSE	NLY	Fri, May 6, 2005	76.80	76.88	75.32	76.00
1905	NYSE	NLY	Thu, May 5, 2005	76.76	77.08	76.00	76.76
1904	NYSE	NLY	Wed, May 4, 2005	76.40	77.00	75.80	76.80
1903	NYSE	NLY	Tue, May 3, 2005	76.68	76.68	75.16	75.84
1902	NYSE	NLY	Mon, May 2, 2005	76.40	76.76	75.72	76.68
1901	NYSE	NLY	Fri, Apr 29, 2005	75.92	76.48	75.24	76.48
1900	NYSE	NLY	Thu, Apr 28, 2005	76.00	76.60	75.60	76.00
1899	NYSE	NLY	Wed, Apr 27, 2005	75.80	75.96	75.20	75.92
1898	NYSE	NLY	Tue, Apr 26, 2005	75.80	75.96	75.04	75.32
1897	NYSE	NLY	Mon, Apr 25, 2005	75.64	75.88	75.08	75.60
1896	NYSE	NLY	Fri, Apr 22, 2005	75.36	75.88	75.12	75.64
1895	NYSE	NLY	Thu, Apr 21, 2005	74.76	75.24	74.40	75.12
1894	NYSE	NLY	Wed, Apr 20, 2005	75.56	75.60	74.52	74.52
1893	NYSE	NLY	Tue, Apr 19, 2005	74.60	75.24	74.20	75.12
1892	NYSE	NLY	Mon, Apr 18, 2005	73.36	74.60	72.80	74.40
1891	NYSE	NLY	Fri, Apr 15, 2005	73.80	74.40	73.20	73.40
1890	NYSE	NLY	Thu, Apr 14, 2005	74.40	74.72	73.60	73.64
1889	NYSE	NLY	Wed, Apr 13, 2005	75.20	75.36	74.40	74.52
1888	NYSE	NLY	Tue, Apr 12, 2005	74.28	75.20	73.80	75.20
1887	NYSE	NLY	Mon, Apr 11, 2005	74.80	74.80	73.92	74.16
1886	NYSE	NLY	Fri, Apr 8, 2005	74.40	74.80	73.80	74.32
1885	NYSE	NLY	Thu, Apr 7, 2005	74.68	74.76	73.48	73.92
1884	NYSE	NLY	Wed, Apr 6, 2005	75.32	75.32	73.28	74.40
1883	NYSE	NLY	Tue, Apr 5, 2005	74.80	74.80	72.80	73.80
1882	NYSE	NLY	Mon, Apr 4, 2005	74.48	75.20	73.60	75.20
1881	NYSE	NLY	Fri, Apr 1, 2005	75.00	75.40	73.68	74.92
1880	NYSE	NLY	Thu, Mar 31, 2005	75.16	75.52	73.56	75.04
1879	NYSE	NLY	Wed, Mar 30, 2005	73.20	75.20	72.80	75.20
1878	NYSE	NLY	Tue, Mar 29, 2005	75.20	75.36	74.76	74.88
1877	NYSE	NLY	Mon, Mar 28, 2005	75.24	75.32	74.44	74.80
1876	NYSE	NLY	Thu, Mar 24, 2005	74.16	74.56	73.40	74.52
1875	NYSE	NLY	Wed, Mar 23, 2005	73.04	73.92	71.88	73.76
1874	NYSE	NLY	Tue, Mar 22, 2005	73.40	74.00	72.40	72.52
1873	NYSE	NLY	Mon, Mar 21, 2005	73.28	73.72	72.92	73.12
1872	NYSE	NLY	Fri, Mar 18, 2005	74.80	75.20	72.60	73.00
1871	NYSE	NLY	Thu, Mar 17, 2005	75.60	75.60	73.60	74.48
1870	NYSE	NLY	Wed, Mar 16, 2005	71.96	73.00	71.80	73.00
1869	NYSE	NLY	Tue, Mar 15, 2005	73.04	73.44	71.60	71.96
1868	NYSE	NLY	Mon, Mar 14, 2005	72.00	73.80	69.36	73.44
1867	NYSE	NLY	Fri, Mar 11, 2005	76.60	76.60	73.24	73.52
1866	NYSE	NLY	Thu, Mar 10, 2005	77.80	79.00	76.20	78.80
1865	NYSE	NLY	Wed, Mar 9, 2005	78.40	78.44	76.80	77.80
1864	NYSE	NLY	Tue, Mar 8, 2005	79.40	79.44	78.48	78.80
1863	NYSE	NLY	Mon, Mar 7, 2005	78.00	79.20	77.84	79.08
1862	NYSE	NLY	Fri, Mar 4, 2005	77.84	78.04	77.40	78.00
1861	NYSE	NLY	Thu, Mar 3, 2005	78.00	78.00	76.00	77.72
1860	NYSE	NLY	Wed, Mar 2, 2005	76.96	77.76	75.60	77.68
1859	NYSE	NLY	Tue, Mar 1, 2005	77.00	77.00	76.04	76.72
1858	NYSE	NLY	Mon, Feb 28, 2005	76.20	77.00	76.08	76.60
1857	NYSE	NLY	Fri, Feb 25, 2005	77.52	77.96	76.92	77.20
1856	NYSE	NLY	Thu, Feb 24, 2005	77.16	77.76	76.84	77.32
1855	NYSE	NLY	Wed, Feb 23, 2005	76.88	77.56	76.24	76.76
1854	NYSE	NLY	Tue, Feb 22, 2005	76.12	77.00	75.00	75.48
1853	NYSE	NLY	Fri, Feb 18, 2005	77.00	77.00	76.08	76.08
1852	NYSE	NLY	Thu, Feb 17, 2005	77.04	77.40	76.80	77.00
1851	NYSE	NLY	Wed, Feb 16, 2005	77.00	77.28	76.40	77.16
1850	NYSE	NLY	Tue, Feb 15, 2005	77.44	77.48	76.20	76.96
1849	NYSE	NLY	Mon, Feb 14, 2005	77.20	77.20	76.80	77.04
1848	NYSE	NLY	Fri, Feb 11, 2005	76.40	77.04	76.08	76.96
1847	NYSE	NLY	Thu, Feb 10, 2005	76.00	76.84	74.84	76.12
1846	NYSE	NLY	Wed, Feb 9, 2005	75.04	75.40	74.48	75.24
1845	NYSE	NLY	Tue, Feb 8, 2005	74.80	75.24	74.20	74.88
1844	NYSE	NLY	Mon, Feb 7, 2005	76.48	76.68	74.36	74.96
1843	NYSE	NLY	Fri, Feb 4, 2005	77.60	77.80	76.08	76.96
1842	NYSE	NLY	Thu, Feb 3, 2005	80.00	80.00	78.80	78.80
1841	NYSE	NLY	Wed, Feb 2, 2005	79.80	80.00	79.40	80.00
1840	NYSE	NLY	Tue, Feb 1, 2005	79.00	79.80	78.72	79.68
1839	NYSE	NLY	Mon, Jan 31, 2005	77.80	80.00	77.80	78.40
1838	NYSE	NLY	Fri, Jan 28, 2005	77.32	79.00	76.64	78.60
1837	NYSE	NLY	Thu, Jan 27, 2005	77.96	78.00	76.48	77.64
1836	NYSE	NLY	Wed, Jan 26, 2005	78.40	78.60	76.40	77.00
1835	NYSE	NLY	Tue, Jan 25, 2005	78.40	78.84	77.72	78.16
1834	NYSE	NLY	Mon, Jan 24, 2005	79.00	79.36	78.00	78.40
1833	NYSE	NLY	Fri, Jan 21, 2005	77.80	80.04	77.60	79.88
1832	NYSE	NLY	Thu, Jan 20, 2005	77.08	77.80	76.72	77.76
1831	NYSE	NLY	Wed, Jan 19, 2005	77.72	78.00	76.88	77.24
1830	NYSE	NLY	Tue, Jan 18, 2005	75.96	77.60	75.60	77.60
1829	NYSE	NLY	Fri, Jan 14, 2005	75.12	75.60	74.16	75.40
1828	NYSE	NLY	Thu, Jan 13, 2005	74.48	75.56	74.08	74.12
1827	NYSE	NLY	Wed, Jan 12, 2005	75.16	75.20	73.40	73.96
1826	NYSE	NLY	Tue, Jan 11, 2005	75.60	75.72	74.40	74.80
1825	NYSE	NLY	Mon, Jan 10, 2005	75.60	75.80	74.60	75.20
1824	NYSE	NLY	Fri, Jan 7, 2005	75.92	75.96	74.80	75.20
1823	NYSE	NLY	Thu, Jan 6, 2005	72.96	75.40	72.64	74.32
1822	NYSE	NLY	Wed, Jan 5, 2005	76.00	76.44	72.12	72.60
1821	NYSE	NLY	Tue, Jan 4, 2005	77.96	77.96	75.92	76.04
1820	NYSE	NLY	Mon, Jan 3, 2005	78.00	78.72	77.20	77.56
1819	NYSE	NLY	Fri, Dec 31, 2004	79.28	79.72	78.48	78.48
1818	NYSE	NLY	Thu, Dec 30, 2004	78.96	79.40	78.60	79.28
1817	NYSE	NLY	Wed, Dec 29, 2004	79.20	79.24	78.52	78.80
1816	NYSE	NLY	Tue, Dec 28, 2004	81.36	81.76	81.24	81.60
1815	NYSE	NLY	Mon, Dec 27, 2004	81.60	81.76	81.12	81.16
1814	NYSE	NLY	Thu, Dec 23, 2004	82.12	82.12	81.32	81.52
1813	NYSE	NLY	Wed, Dec 22, 2004	81.80	82.04	81.12	81.84
1812	NYSE	NLY	Tue, Dec 21, 2004	80.56	81.40	80.20	81.40
1811	NYSE	NLY	Mon, Dec 20, 2004	80.04	80.60	80.00	80.24
1810	NYSE	NLY	Fri, Dec 17, 2004	79.72	80.68	79.60	80.64
1809	NYSE	NLY	Thu, Dec 16, 2004	80.96	81.00	79.60	79.60
1808	NYSE	NLY	Wed, Dec 15, 2004	80.56	80.88	80.40	80.88
1807	NYSE	NLY	Tue, Dec 14, 2004	80.00	80.52	79.20	80.48
1806	NYSE	NLY	Mon, Dec 13, 2004	80.20	80.40	79.88	80.04
1805	NYSE	NLY	Fri, Dec 10, 2004	79.64	80.04	79.40	80.04
1804	NYSE	NLY	Thu, Dec 9, 2004	79.88	79.96	79.20	79.92
1803	NYSE	NLY	Wed, Dec 8, 2004	79.28	79.80	79.16	79.80
1802	NYSE	NLY	Tue, Dec 7, 2004	79.60	79.96	79.40	79.40
1801	NYSE	NLY	Mon, Dec 6, 2004	79.16	79.88	78.44	79.88
1800	NYSE	NLY	Fri, Dec 3, 2004	77.32	79.08	77.32	79.08
1799	NYSE	NLY	Thu, Dec 2, 2004	78.76	78.76	77.16	77.28
1798	NYSE	NLY	Wed, Dec 1, 2004	79.36	79.40	78.60	79.12
1797	NYSE	NLY	Tue, Nov 30, 2004	78.80	79.20	78.20	79.20
1796	NYSE	NLY	Mon, Nov 29, 2004	78.76	78.80	77.60	78.60
1795	NYSE	NLY	Fri, Nov 26, 2004	78.00	78.36	77.60	78.16
1794	NYSE	NLY	Wed, Nov 24, 2004	77.60	78.00	77.28	77.96
1793	NYSE	NLY	Tue, Nov 23, 2004	77.40	77.40	76.80	77.32
1792	NYSE	NLY	Mon, Nov 22, 2004	75.04	76.60	75.04	76.60
1791	NYSE	NLY	Fri, Nov 19, 2004	76.00	76.28	74.96	75.04
1790	NYSE	NLY	Thu, Nov 18, 2004	76.36	76.36	74.84	75.60
1789	NYSE	NLY	Wed, Nov 17, 2004	77.00	77.16	75.32	75.36
1788	NYSE	NLY	Tue, Nov 16, 2004	76.84	76.92	75.28	76.20
1787	NYSE	NLY	Mon, Nov 15, 2004	76.00	76.80	75.72	76.56
1786	NYSE	NLY	Fri, Nov 12, 2004	75.00	75.80	74.36	75.80
1785	NYSE	NLY	Thu, Nov 11, 2004	73.60	74.40	73.40	74.36
1784	NYSE	NLY	Wed, Nov 10, 2004	73.60	73.72	72.84	73.60
1783	NYSE	NLY	Tue, Nov 9, 2004	72.88	73.16	72.20	73.00
1782	NYSE	NLY	Mon, Nov 8, 2004	72.56	72.96	72.20	72.36
1781	NYSE	NLY	Fri, Nov 5, 2004	74.32	74.32	71.00	72.16
1780	NYSE	NLY	Thu, Nov 4, 2004	73.28	74.40	73.00	74.20
1779	NYSE	NLY	Wed, Nov 3, 2004	72.80	73.08	72.40	72.80
1778	NYSE	NLY	Tue, Nov 2, 2004	72.24	72.72	72.04	72.24
1777	NYSE	NLY	Mon, Nov 1, 2004	72.20	72.44	71.96	72.20
1776	NYSE	NLY	Fri, Oct 29, 2004	71.92	72.24	71.80	71.92
1775	NYSE	NLY	Thu, Oct 28, 2004	71.72	72.00	71.20	71.56
1774	NYSE	NLY	Wed, Oct 27, 2004	71.04	71.40	70.72	71.12
1773	NYSE	NLY	Tue, Oct 26, 2004	69.40	70.88	68.72	70.84
1772	NYSE	NLY	Mon, Oct 25, 2004	67.00	68.48	66.60	68.20
1771	NYSE	NLY	Fri, Oct 22, 2004	68.00	68.20	67.04	67.04
1770	NYSE	NLY	Thu, Oct 21, 2004	67.00	67.96	66.96	67.92
1769	NYSE	NLY	Wed, Oct 20, 2004	68.36	68.36	65.32	66.88
1768	NYSE	NLY	Tue, Oct 19, 2004	68.80	68.88	68.20	68.32
1767	NYSE	NLY	Mon, Oct 18, 2004	68.28	68.80	68.00	68.64
1766	NYSE	NLY	Fri, Oct 15, 2004	69.00	69.00	68.00	68.04
1765	NYSE	NLY	Thu, Oct 14, 2004	69.40	69.48	68.00	69.00
1764	NYSE	NLY	Wed, Oct 13, 2004	69.40	69.64	68.96	69.00
1763	NYSE	NLY	Tue, Oct 12, 2004	68.40	69.32	68.40	69.00
1762	NYSE	NLY	Mon, Oct 11, 2004	69.56	69.56	68.40	68.48
1761	NYSE	NLY	Fri, Oct 8, 2004	68.60	69.32	68.48	68.92
1760	NYSE	NLY	Thu, Oct 7, 2004	68.32	68.72	68.00	68.28
1759	NYSE	NLY	Wed, Oct 6, 2004	68.68	68.92	68.28	68.32
1758	NYSE	NLY	Tue, Oct 5, 2004	68.88	69.04	68.40	68.44
1757	NYSE	NLY	Mon, Oct 4, 2004	68.96	69.16	68.84	68.92
1756	NYSE	NLY	Fri, Oct 1, 2004	68.84	69.32	68.40	68.96
1755	NYSE	NLY	Thu, Sep 30, 2004	69.00	69.60	68.52	68.52
1754	NYSE	NLY	Wed, Sep 29, 2004	68.92	69.20	68.00	68.52
1753	NYSE	NLY	Tue, Sep 28, 2004	70.40	70.80	68.20	68.92
1752	NYSE	NLY	Mon, Sep 27, 2004	72.20	72.36	71.60	72.08
1751	NYSE	NLY	Fri, Sep 24, 2004	72.36	72.68	71.96	71.96
1750	NYSE	NLY	Thu, Sep 23, 2004	71.56	72.36	71.40	71.92
1749	NYSE	NLY	Wed, Sep 22, 2004	71.40	72.00	71.24	71.48
1748	NYSE	NLY	Tue, Sep 21, 2004	71.72	71.92	71.04	71.16
1747	NYSE	NLY	Mon, Sep 20, 2004	72.00	73.00	71.04	71.68
1746	NYSE	NLY	Fri, Sep 17, 2004	73.36	73.76	72.88	73.12
1745	NYSE	NLY	Thu, Sep 16, 2004	72.20	73.40	72.08	73.32
1744	NYSE	NLY	Wed, Sep 15, 2004	71.92	72.40	71.60	72.20
1743	NYSE	NLY	Tue, Sep 14, 2004	71.60	71.96	71.40	71.68
1742	NYSE	NLY	Mon, Sep 13, 2004	71.48	71.64	71.08	71.40
1741	NYSE	NLY	Fri, Sep 10, 2004	71.84	71.88	70.72	71.20
1740	NYSE	NLY	Thu, Sep 9, 2004	72.36	72.36	71.80	71.84
1739	NYSE	NLY	Wed, Sep 8, 2004	72.08	72.40	71.68	71.88
1738	NYSE	NLY	Tue, Sep 7, 2004	71.60	72.16	71.44	72.00
1737	NYSE	NLY	Fri, Sep 3, 2004	71.28	71.52	70.84	71.32
1736	NYSE	NLY	Thu, Sep 2, 2004	71.00	71.56	70.56	71.04
1735	NYSE	NLY	Wed, Sep 1, 2004	71.40	71.60	70.84	70.92
1734	NYSE	NLY	Tue, Aug 31, 2004	71.24	71.56	70.88	71.40
1733	NYSE	NLY	Mon, Aug 30, 2004	70.60	71.12	70.48	70.96
1732	NYSE	NLY	Fri, Aug 27, 2004	70.20	70.80	70.00	70.00
1731	NYSE	NLY	Thu, Aug 26, 2004	69.36	69.96	69.24	69.84
1730	NYSE	NLY	Wed, Aug 25, 2004	69.44	69.60	69.00	69.16
1729	NYSE	NLY	Tue, Aug 24, 2004	69.72	69.72	68.92	69.12
1728	NYSE	NLY	Mon, Aug 23, 2004	68.96	69.56	68.68	69.32
1727	NYSE	NLY	Fri, Aug 20, 2004	68.48	68.92	68.24	68.72
1726	NYSE	NLY	Thu, Aug 19, 2004	68.40	68.80	68.00	68.08
1725	NYSE	NLY	Wed, Aug 18, 2004	67.92	68.84	66.40	68.72
1724	NYSE	NLY	Tue, Aug 17, 2004	67.72	68.00	67.32	67.92
1723	NYSE	NLY	Mon, Aug 16, 2004	66.56	67.60	66.56	67.60
1722	NYSE	NLY	Fri, Aug 13, 2004	66.48	67.00	66.40	66.56
1721	NYSE	NLY	Thu, Aug 12, 2004	66.80	67.00	66.20	66.20
1720	NYSE	NLY	Wed, Aug 11, 2004	67.08	67.36	66.60	67.00
1719	NYSE	NLY	Tue, Aug 10, 2004	66.60	67.12	66.24	67.08
1718	NYSE	NLY	Mon, Aug 9, 2004	67.16	67.16	65.80	66.20
1717	NYSE	NLY	Fri, Aug 6, 2004	66.00	67.60	65.40	66.64
1716	NYSE	NLY	Thu, Aug 5, 2004	66.60	66.72	64.84	65.00
1715	NYSE	NLY	Wed, Aug 4, 2004	66.96	67.24	66.20	66.52
1714	NYSE	NLY	Tue, Aug 3, 2004	66.24	67.12	66.04	66.92
1713	NYSE	NLY	Mon, Aug 2, 2004	66.04	66.24	64.80	65.80
1712	NYSE	NLY	Fri, Jul 30, 2004	65.80	66.60	65.64	66.00
1711	NYSE	NLY	Thu, Jul 29, 2004	65.80	66.12	65.24	65.72
1710	NYSE	NLY	Wed, Jul 28, 2004	64.44	65.52	63.80	64.80
1709	NYSE	NLY	Tue, Jul 27, 2004	66.00	66.00	63.96	64.44
1708	NYSE	NLY	Mon, Jul 26, 2004	65.00	66.16	64.08	65.24
1707	NYSE	NLY	Fri, Jul 23, 2004	65.72	66.00	64.80	64.84
1706	NYSE	NLY	Thu, Jul 22, 2004	66.24	66.64	65.68	65.72
1705	NYSE	NLY	Wed, Jul 21, 2004	67.44	67.48	66.28	66.32
1704	NYSE	NLY	Tue, Jul 20, 2004	67.44	68.00	67.00	67.20
1703	NYSE	NLY	Mon, Jul 19, 2004	68.08	68.12	67.20	67.40
1702	NYSE	NLY	Fri, Jul 16, 2004	67.32	67.76	66.00	67.76
1701	NYSE	NLY	Thu, Jul 15, 2004	67.00	67.60	66.44	66.76
1700	NYSE	NLY	Wed, Jul 14, 2004	67.40	68.00	66.96	66.96
1699	NYSE	NLY	Tue, Jul 13, 2004	68.80	68.80	67.36	67.40
1698	NYSE	NLY	Mon, Jul 12, 2004	68.80	69.16	68.12	68.40
1697	NYSE	NLY	Fri, Jul 9, 2004	67.76	68.32	67.60	68.08
1696	NYSE	NLY	Thu, Jul 8, 2004	69.32	69.60	67.24	67.28
1695	NYSE	NLY	Wed, Jul 7, 2004	68.72	69.64	68.24	69.20
1694	NYSE	NLY	Tue, Jul 6, 2004	69.32	69.32	68.24	68.68
1693	NYSE	NLY	Fri, Jul 2, 2004	66.88	69.40	66.88	69.28
1692	NYSE	NLY	Thu, Jul 1, 2004	68.40	68.60	66.48	66.88
1691	NYSE	NLY	Wed, Jun 30, 2004	66.84	68.00	66.40	67.84
1690	NYSE	NLY	Tue, Jun 29, 2004	69.72	69.72	68.20	68.36
1689	NYSE	NLY	Mon, Jun 28, 2004	69.40	70.20	69.24	69.72
1688	NYSE	NLY	Fri, Jun 25, 2004	68.80	69.16	68.48	68.84
1687	NYSE	NLY	Thu, Jun 24, 2004	69.24	69.56	68.04	68.44
1686	NYSE	NLY	Wed, Jun 23, 2004	69.48	69.60	68.60	68.92
1685	NYSE	NLY	Tue, Jun 22, 2004	68.92	69.60	68.40	69.36
1684	NYSE	NLY	Mon, Jun 21, 2004	68.96	69.28	68.72	68.80
1683	NYSE	NLY	Fri, Jun 18, 2004	69.36	69.36	68.76	68.80
1682	NYSE	NLY	Thu, Jun 17, 2004	68.68	69.20	68.24	69.08
1681	NYSE	NLY	Wed, Jun 16, 2004	68.60	69.00	68.00	68.56
1680	NYSE	NLY	Tue, Jun 15, 2004	68.20	68.60	67.60	68.60
1679	NYSE	NLY	Mon, Jun 14, 2004	69.20	69.32	67.12	67.12
1678	NYSE	NLY	Thu, Jun 10, 2004	69.76	70.20	69.00	69.00
1677	NYSE	NLY	Wed, Jun 9, 2004	70.20	70.20	69.48	69.52
1676	NYSE	NLY	Tue, Jun 8, 2004	71.16	71.32	69.60	69.80
1675	NYSE	NLY	Mon, Jun 7, 2004	70.00	71.00	69.28	70.96
1674	NYSE	NLY	Fri, Jun 4, 2004	69.68	69.68	69.08	69.16
1673	NYSE	NLY	Thu, Jun 3, 2004	69.80	70.04	69.04	69.20
1672	NYSE	NLY	Wed, Jun 2, 2004	70.00	70.92	69.60	69.60
1671	NYSE	NLY	Tue, Jun 1, 2004	71.08	71.16	69.48	69.76
1670	NYSE	NLY	Fri, May 28, 2004	70.20	71.12	70.00	71.08
1669	NYSE	NLY	Thu, May 27, 2004	70.56	71.00	69.76	69.80
1668	NYSE	NLY	Wed, May 26, 2004	68.92	70.00	68.44	69.76
1667	NYSE	NLY	Tue, May 25, 2004	67.88	68.80	67.20	68.28
1666	NYSE	NLY	Mon, May 24, 2004	67.20	67.92	66.96	67.52
1665	NYSE	NLY	Fri, May 21, 2004	67.32	67.40	66.52	66.56
1664	NYSE	NLY	Thu, May 20, 2004	65.08	66.92	65.08	66.72
1663	NYSE	NLY	Wed, May 19, 2004	67.20	67.20	65.00	65.04
1662	NYSE	NLY	Tue, May 18, 2004	66.48	67.20	65.80	66.00
1661	NYSE	NLY	Mon, May 17, 2004	65.00	66.20	64.44	65.20
1660	NYSE	NLY	Fri, May 14, 2004	64.56	65.44	64.08	64.96
1659	NYSE	NLY	Thu, May 13, 2004	64.72	65.92	64.16	64.56
1658	NYSE	NLY	Wed, May 12, 2004	67.04	67.12	64.64	65.20
1657	NYSE	NLY	Tue, May 11, 2004	65.12	67.04	65.12	66.40
1656	NYSE	NLY	Mon, May 10, 2004	67.00	67.04	63.76	65.36
1655	NYSE	NLY	Fri, May 7, 2004	70.00	70.04	67.44	67.68
1654	NYSE	NLY	Thu, May 6, 2004	71.20	71.24	70.00	70.20
1653	NYSE	NLY	Wed, May 5, 2004	70.12	71.76	69.84	71.32
1652	NYSE	NLY	Tue, May 4, 2004	69.20	70.88	68.92	70.12
1651	NYSE	NLY	Mon, May 3, 2004	69.20	69.68	67.68	68.84
1650	NYSE	NLY	Fri, Apr 30, 2004	69.48	70.60	68.64	69.20
1649	NYSE	NLY	Thu, Apr 29, 2004	70.68	71.32	68.80	69.48
1648	NYSE	NLY	Wed, Apr 28, 2004	71.72	71.80	70.00	70.12
1647	NYSE	NLY	Tue, Apr 27, 2004	71.00	71.92	70.20	71.20
1646	NYSE	NLY	Mon, Apr 26, 2004	69.52	70.88	69.52	70.28
1645	NYSE	NLY	Fri, Apr 23, 2004	71.12	71.12	69.24	69.84
1644	NYSE	NLY	Thu, Apr 22, 2004	69.00	70.68	68.68	70.48
1643	NYSE	NLY	Wed, Apr 21, 2004	69.40	69.84	68.44	69.44
1642	NYSE	NLY	Tue, Apr 20, 2004	71.80	71.96	69.80	69.84
1641	NYSE	NLY	Mon, Apr 19, 2004	71.92	72.00	70.72	71.56
1640	NYSE	NLY	Fri, Apr 16, 2004	71.48	72.20	70.16	71.60
1639	NYSE	NLY	Thu, Apr 15, 2004	69.64	70.96	68.60	70.68
1638	NYSE	NLY	Wed, Apr 14, 2004	71.04	71.08	68.40	69.56
1637	NYSE	NLY	Tue, Apr 13, 2004	68.08	72.20	67.32	71.04
1636	NYSE	NLY	Mon, Apr 12, 2004	73.24	73.24	67.20	70.44
1635	NYSE	NLY	Thu, Apr 8, 2004	74.72	75.00	73.20	73.20
1634	NYSE	NLY	Wed, Apr 7, 2004	73.00	75.76	71.64	74.68
1633	NYSE	NLY	Tue, Apr 6, 2004	72.20	73.64	72.20	73.36
1632	NYSE	NLY	Mon, Apr 5, 2004	74.08	74.60	70.80	73.12
1631	NYSE	NLY	Fri, Apr 2, 2004	78.28	78.32	73.40	74.80
1630	NYSE	NLY	Thu, Apr 1, 2004	78.52	78.52	77.12	78.12
1629	NYSE	NLY	Wed, Mar 31, 2004	78.48	78.76	77.00	78.20
1628	NYSE	NLY	Tue, Mar 30, 2004	78.00	78.00	76.00	77.88
1627	NYSE	NLY	Mon, Mar 29, 2004	79.20	79.20	77.40	78.36
1626	NYSE	NLY	Fri, Mar 26, 2004	80.72	80.80	79.88	80.40
1625	NYSE	NLY	Thu, Mar 25, 2004	79.60	81.04	78.24	80.56
1624	NYSE	NLY	Wed, Mar 24, 2004	83.20	83.56	80.80	81.04
1623	NYSE	NLY	Tue, Mar 23, 2004	84.20	84.88	83.88	84.52
1622	NYSE	NLY	Mon, Mar 22, 2004	83.96	84.40	83.60	83.80
1621	NYSE	NLY	Fri, Mar 19, 2004	83.20	84.20	82.76	83.72
1620	NYSE	NLY	Thu, Mar 18, 2004	80.64	82.80	80.64	82.80
1619	NYSE	NLY	Wed, Mar 17, 2004	80.00	81.08	79.40	81.08
1618	NYSE	NLY	Tue, Mar 16, 2004	80.52	80.80	79.32	80.04
1617	NYSE	NLY	Mon, Mar 15, 2004	80.00	81.12	79.00	80.52
1616	NYSE	NLY	Fri, Mar 12, 2004	81.84	82.80	81.84	82.80
1615	NYSE	NLY	Thu, Mar 11, 2004	82.00	82.84	80.08	81.48
1614	NYSE	NLY	Wed, Mar 10, 2004	82.48	83.52	82.08	82.12
1613	NYSE	NLY	Tue, Mar 9, 2004	82.20	82.80	82.04	82.60
1612	NYSE	NLY	Mon, Mar 8, 2004	83.72	83.72	81.00	82.88
1611	NYSE	NLY	Fri, Mar 5, 2004	83.84	84.32	83.40	84.00
1610	NYSE	NLY	Thu, Mar 4, 2004	83.84	84.12	83.40	83.88
1609	NYSE	NLY	Wed, Mar 3, 2004	83.04	84.32	82.80	83.64
1608	NYSE	NLY	Tue, Mar 2, 2004	82.40	83.40	82.20	83.40
1607	NYSE	NLY	Mon, Mar 1, 2004	81.92	83.00	81.60	82.96
1606	NYSE	NLY	Fri, Feb 27, 2004	81.40	81.88	81.28	81.60
1605	NYSE	NLY	Thu, Feb 26, 2004	81.24	81.56	80.92	81.40
1604	NYSE	NLY	Wed, Feb 25, 2004	81.48	81.52	80.52	81.24
1603	NYSE	NLY	Tue, Feb 24, 2004	80.24	81.56	80.00	81.24
1602	NYSE	NLY	Mon, Feb 23, 2004	80.64	80.68	80.00	80.16
1601	NYSE	NLY	Fri, Feb 20, 2004	80.48	80.84	80.00	80.32
1600	NYSE	NLY	Thu, Feb 19, 2004	80.40	80.88	80.16	80.36
1599	NYSE	NLY	Wed, Feb 18, 2004	81.12	81.12	80.24	80.40
1598	NYSE	NLY	Tue, Feb 17, 2004	81.40	81.44	80.80	81.12
1597	NYSE	NLY	Fri, Feb 13, 2004	80.80	81.12	80.64	81.00
1596	NYSE	NLY	Thu, Feb 12, 2004	80.16	80.88	79.60	80.72
1595	NYSE	NLY	Wed, Feb 11, 2004	80.12	80.60	79.56	80.00
1594	NYSE	NLY	Tue, Feb 10, 2004	80.40	80.60	79.84	80.00
1593	NYSE	NLY	Mon, Feb 9, 2004	78.80	80.40	77.80	80.40
1592	NYSE	NLY	Fri, Feb 6, 2004	79.60	80.72	79.20	80.72
1591	NYSE	NLY	Thu, Feb 5, 2004	79.68	79.72	78.76	79.20
1590	NYSE	NLY	Wed, Feb 4, 2004	80.20	80.40	79.28	79.80
1589	NYSE	NLY	Tue, Feb 3, 2004	80.32	81.16	79.88	80.20
1588	NYSE	NLY	Mon, Feb 2, 2004	78.88	80.40	78.32	80.16
1587	NYSE	NLY	Fri, Jan 30, 2004	77.88	78.48	77.08	78.48
1586	NYSE	NLY	Thu, Jan 29, 2004	76.80	77.60	75.60	77.48
1585	NYSE	NLY	Wed, Jan 28, 2004	78.60	78.84	76.60	76.64
1584	NYSE	NLY	Tue, Jan 27, 2004	77.16	78.68	76.84	78.32
1583	NYSE	NLY	Mon, Jan 26, 2004	75.56	76.92	75.40	76.76
1582	NYSE	NLY	Fri, Jan 23, 2004	74.80	75.16	74.60	75.16
1581	NYSE	NLY	Thu, Jan 22, 2004	74.92	75.12	74.48	74.60
1580	NYSE	NLY	Wed, Jan 21, 2004	74.20	74.72	74.00	74.48
1579	NYSE	NLY	Tue, Jan 20, 2004	74.04	74.28	73.88	74.00
1578	NYSE	NLY	Fri, Jan 16, 2004	74.00	74.28	73.60	73.96
1577	NYSE	NLY	Thu, Jan 15, 2004	74.60	74.80	74.00	74.00
1576	NYSE	NLY	Wed, Jan 14, 2004	74.84	75.60	74.44	75.36
1575	NYSE	NLY	Tue, Jan 13, 2004	75.84	75.96	74.12	74.32
1574	NYSE	NLY	Mon, Jan 12, 2004	75.00	75.84	74.84	75.60
1573	NYSE	NLY	Fri, Jan 9, 2004	74.80	75.20	74.20	74.20
1572	NYSE	NLY	Thu, Jan 8, 2004	74.40	74.92	74.24	74.64
1571	NYSE	NLY	Wed, Jan 7, 2004	74.56	74.96	74.00	74.20
1570	NYSE	NLY	Tue, Jan 6, 2004	73.12	74.88	73.00	74.56
1569	NYSE	NLY	Mon, Jan 5, 2004	75.00	75.04	72.60	72.80
1568	NYSE	NLY	Fri, Jan 2, 2004	74.20	75.84	73.88	74.64
1567	NYSE	NLY	Wed, Dec 31, 2003	74.52	74.76	73.60	73.60
1566	NYSE	NLY	Tue, Dec 30, 2003	74.40	74.80	74.08	74.32
1565	NYSE	NLY	Mon, Dec 29, 2003	74.00	75.12	73.80	74.20
1564	NYSE	NLY	Fri, Dec 26, 2003	74.24	74.56	74.08	74.28
1563	NYSE	NLY	Wed, Dec 24, 2003	74.12	74.56	73.48	74.24
1562	NYSE	NLY	Tue, Dec 23, 2003	76.04	76.16	75.60	76.00
1561	NYSE	NLY	Mon, Dec 22, 2003	75.60	76.00	75.28	75.92
1560	NYSE	NLY	Fri, Dec 19, 2003	74.84	75.80	74.76	75.20
1559	NYSE	NLY	Thu, Dec 18, 2003	74.40	74.96	74.00	74.56
1558	NYSE	NLY	Wed, Dec 17, 2003	69.92	73.28	69.48	73.20
1557	NYSE	NLY	Tue, Dec 16, 2003	69.08	69.80	68.68	69.72
1556	NYSE	NLY	Mon, Dec 15, 2003	71.04	71.40	68.92	69.40
1555	NYSE	NLY	Fri, Dec 12, 2003	69.68	70.96	69.60	70.92
1554	NYSE	NLY	Thu, Dec 11, 2003	68.68	69.88	68.64	69.64
1553	NYSE	NLY	Wed, Dec 10, 2003	69.12	69.40	68.60	68.92
1552	NYSE	NLY	Tue, Dec 9, 2003	70.40	70.48	68.60	68.84
1551	NYSE	NLY	Mon, Dec 8, 2003	69.64	70.80	69.40	70.72
1550	NYSE	NLY	Fri, Dec 5, 2003	69.12	69.80	68.88	69.80
1549	NYSE	NLY	Thu, Dec 4, 2003	69.80	70.08	69.24	69.52
1548	NYSE	NLY	Wed, Dec 3, 2003	70.08	70.36	69.44	70.20
1547	NYSE	NLY	Tue, Dec 2, 2003	69.60	70.40	69.40	70.16
1546	NYSE	NLY	Mon, Dec 1, 2003	69.04	69.60	68.80	69.56
1545	NYSE	NLY	Fri, Nov 28, 2003	68.80	69.56	68.80	69.04
1544	NYSE	NLY	Wed, Nov 26, 2003	69.40	69.56	69.00	69.40
1543	NYSE	NLY	Tue, Nov 25, 2003	68.08	69.40	68.04	69.40
1542	NYSE	NLY	Mon, Nov 24, 2003	67.16	68.20	67.16	68.12
1541	NYSE	NLY	Fri, Nov 21, 2003	67.28	67.56	66.88	67.12
1540	NYSE	NLY	Thu, Nov 20, 2003	67.64	67.76	67.00	67.40
1539	NYSE	NLY	Wed, Nov 19, 2003	66.08	67.96	66.00	67.80
1538	NYSE	NLY	Tue, Nov 18, 2003	65.12	66.48	65.12	66.08
1537	NYSE	NLY	Mon, Nov 17, 2003	66.12	66.48	65.16	65.48
1536	NYSE	NLY	Fri, Nov 14, 2003	66.20	66.92	66.12	66.76
1535	NYSE	NLY	Thu, Nov 13, 2003	65.92	66.80	65.56	66.12
1534	NYSE	NLY	Wed, Nov 12, 2003	64.64	66.12	64.64	65.92
1533	NYSE	NLY	Tue, Nov 11, 2003	64.60	65.56	64.48	64.68
1532	NYSE	NLY	Mon, Nov 10, 2003	65.68	66.08	64.68	64.72
1531	NYSE	NLY	Fri, Nov 7, 2003	65.40	66.40	65.40	66.08
1530	NYSE	NLY	Thu, Nov 6, 2003	65.08	65.60	65.00	65.40
1529	NYSE	NLY	Wed, Nov 5, 2003	64.80	66.00	64.80	65.48
1528	NYSE	NLY	Tue, Nov 4, 2003	65.04	65.52	64.80	65.08
1527	NYSE	NLY	Mon, Nov 3, 2003	65.16	65.80	65.00	65.04
1526	NYSE	NLY	Fri, Oct 31, 2003	65.20	65.52	64.92	65.36
1525	NYSE	NLY	Thu, Oct 30, 2003	65.60	65.92	65.12	65.20
1524	NYSE	NLY	Wed, Oct 29, 2003	64.52	65.88	64.20	65.60
1523	NYSE	NLY	Tue, Oct 28, 2003	64.64	64.76	64.12	64.52
1522	NYSE	NLY	Mon, Oct 27, 2003	64.12	64.84	64.00	64.80
1521	NYSE	NLY	Fri, Oct 24, 2003	64.40	65.20	64.00	64.32
1520	NYSE	NLY	Thu, Oct 23, 2003	65.24	65.76	63.96	64.00
1519	NYSE	NLY	Wed, Oct 22, 2003	63.04	65.96	62.60	65.08
1518	NYSE	NLY	Tue, Oct 21, 2003	62.36	64.08	62.24	63.08
1517	NYSE	NLY	Mon, Oct 20, 2003	64.00	64.04	62.44	62.60
1516	NYSE	NLY	Fri, Oct 17, 2003	64.44	64.96	64.00	64.08
1515	NYSE	NLY	Thu, Oct 16, 2003	65.08	65.20	64.40	64.60
1514	NYSE	NLY	Wed, Oct 15, 2003	65.88	66.00	65.08	65.16
1513	NYSE	NLY	Tue, Oct 14, 2003	65.80	66.12	65.48	65.72
1512	NYSE	NLY	Mon, Oct 13, 2003	65.64	66.24	65.64	65.80
1511	NYSE	NLY	Fri, Oct 10, 2003	66.20	66.20	65.44	66.00
1510	NYSE	NLY	Thu, Oct 9, 2003	65.84	66.40	65.40	65.88
1509	NYSE	NLY	Wed, Oct 8, 2003	65.56	66.00	65.20	65.76
1508	NYSE	NLY	Tue, Oct 7, 2003	64.60	66.32	64.60	65.92
1507	NYSE	NLY	Mon, Oct 6, 2003	64.88	65.20	64.64	64.88
1506	NYSE	NLY	Fri, Oct 3, 2003	66.16	66.56	65.48	65.68
1505	NYSE	NLY	Thu, Oct 2, 2003	66.00	66.28	65.40	66.16
1504	NYSE	NLY	Wed, Oct 1, 2003	64.72	65.00	64.20	64.52
1503	NYSE	NLY	Tue, Sep 30, 2003	65.60	66.00	65.00	65.68
1502	NYSE	NLY	Mon, Sep 29, 2003	64.36	65.24	64.04	65.08
1501	NYSE	NLY	Fri, Sep 26, 2003	65.40	65.44	64.00	64.52
1500	NYSE	NLY	Thu, Sep 25, 2003	66.20	66.40	65.60	65.80
1499	NYSE	NLY	Wed, Sep 24, 2003	67.00	67.20	66.24	66.40
1498	NYSE	NLY	Tue, Sep 23, 2003	68.32	68.32	66.88	67.00
1497	NYSE	NLY	Mon, Sep 22, 2003	67.08	68.40	66.88	67.60
1496	NYSE	NLY	Fri, Sep 19, 2003	66.68	67.44	66.04	67.08
1495	NYSE	NLY	Thu, Sep 18, 2003	67.68	67.80	66.44	66.60
1494	NYSE	NLY	Wed, Sep 17, 2003	67.88	67.92	67.40	67.68
1493	NYSE	NLY	Tue, Sep 16, 2003	67.60	68.08	67.40	68.00
1492	NYSE	NLY	Mon, Sep 15, 2003	69.00	69.00	67.32	68.00
1491	NYSE	NLY	Fri, Sep 12, 2003	69.48	69.48	68.20	69.12
1490	NYSE	NLY	Thu, Sep 11, 2003	67.84	69.60	63.00	69.16
1489	NYSE	NLY	Wed, Sep 10, 2003	64.40	70.00	62.44	67.80
1488	NYSE	NLY	Tue, Sep 9, 2003	77.44	77.44	75.20	75.84
1487	NYSE	NLY	Mon, Sep 8, 2003	76.76	78.08	76.60	77.84
1486	NYSE	NLY	Fri, Sep 5, 2003	78.04	78.16	76.04	76.48
1485	NYSE	NLY	Thu, Sep 4, 2003	77.80	78.20	77.56	78.04
1484	NYSE	NLY	Wed, Sep 3, 2003	77.36	77.76	76.96	77.40
1483	NYSE	NLY	Tue, Sep 2, 2003	76.44	77.04	76.36	77.00
1482	NYSE	NLY	Fri, Aug 29, 2003	76.00	76.28	75.88	76.16
1481	NYSE	NLY	Thu, Aug 28, 2003	75.88	76.36	75.60	76.00
1480	NYSE	NLY	Wed, Aug 27, 2003	75.92	76.00	75.64	75.88
1479	NYSE	NLY	Tue, Aug 26, 2003	74.80	76.00	74.60	75.92
1478	NYSE	NLY	Mon, Aug 25, 2003	75.60	75.60	74.60	74.68
1477	NYSE	NLY	Fri, Aug 22, 2003	75.40	75.76	74.76	74.80
1476	NYSE	NLY	Thu, Aug 21, 2003	76.00	76.00	75.24	75.40
1475	NYSE	NLY	Wed, Aug 20, 2003	75.60	76.20	75.56	76.00
1474	NYSE	NLY	Tue, Aug 19, 2003	75.04	75.80	75.00	75.60
1473	NYSE	NLY	Mon, Aug 18, 2003	74.52	75.72	74.52	75.04
1472	NYSE	NLY	Fri, Aug 15, 2003	74.60	75.56	74.40	75.32
1471	NYSE	NLY	Thu, Aug 14, 2003	75.12	75.20	74.28	74.76
1470	NYSE	NLY	Wed, Aug 13, 2003	76.00	76.00	74.40	75.12
1469	NYSE	NLY	Tue, Aug 12, 2003	77.20	77.56	75.92	76.00
1468	NYSE	NLY	Mon, Aug 11, 2003	77.00	77.52	76.64	76.88
1467	NYSE	NLY	Fri, Aug 8, 2003	76.76	77.32	75.92	76.04
1466	NYSE	NLY	Thu, Aug 7, 2003	75.96	76.76	75.44	76.72
1465	NYSE	NLY	Wed, Aug 6, 2003	74.00	75.92	73.48	75.60
1464	NYSE	NLY	Tue, Aug 5, 2003	71.96	74.40	71.88	73.28
1463	NYSE	NLY	Mon, Aug 4, 2003	69.00	73.04	69.00	71.88
1462	NYSE	NLY	Fri, Aug 1, 2003	76.20	77.92	72.40	73.16
1461	NYSE	NLY	Thu, Jul 31, 2003	77.36	77.80	74.00	76.60
1460	NYSE	NLY	Wed, Jul 30, 2003	79.40	79.80	76.40	77.36
1459	NYSE	NLY	Tue, Jul 29, 2003	81.72	81.72	79.36	79.84
1458	NYSE	NLY	Mon, Jul 28, 2003	82.40	83.04	81.68	81.72
1457	NYSE	NLY	Fri, Jul 25, 2003	82.48	82.48	81.76	81.96
1456	NYSE	NLY	Thu, Jul 24, 2003	82.12	82.72	82.04	82.40
1455	NYSE	NLY	Wed, Jul 23, 2003	81.80	82.00	81.12	81.52
1454	NYSE	NLY	Tue, Jul 22, 2003	82.40	82.40	81.12	81.52
1453	NYSE	NLY	Mon, Jul 21, 2003	83.40	83.80	81.96	82.40
1452	NYSE	NLY	Fri, Jul 18, 2003	81.24	83.44	81.24	83.40
1451	NYSE	NLY	Thu, Jul 17, 2003	84.12	84.40	82.00	82.36
1450	NYSE	NLY	Wed, Jul 16, 2003	83.04	85.12	83.04	84.40
1449	NYSE	NLY	Tue, Jul 15, 2003	82.00	83.00	81.44	82.88
1448	NYSE	NLY	Mon, Jul 14, 2003	81.64	82.00	81.48	81.84
1447	NYSE	NLY	Fri, Jul 11, 2003	80.48	81.80	80.48	81.64
1446	NYSE	NLY	Thu, Jul 10, 2003	81.92	81.92	80.16	80.20
1445	NYSE	NLY	Wed, Jul 9, 2003	81.72	81.92	80.80	81.92
1444	NYSE	NLY	Tue, Jul 8, 2003	80.92	81.72	80.04	81.60
1443	NYSE	NLY	Mon, Jul 7, 2003	81.88	82.00	80.44	80.92
1442	NYSE	NLY	Thu, Jul 3, 2003	81.00	81.80	80.76	81.80
1441	NYSE	NLY	Wed, Jul 2, 2003	79.96	81.00	79.96	80.92
1440	NYSE	NLY	Tue, Jul 1, 2003	80.20	80.60	79.24	79.84
1439	NYSE	NLY	Mon, Jun 30, 2003	82.00	83.00	79.00	79.64
1438	NYSE	NLY	Fri, Jun 27, 2003	83.20	83.40	83.00	83.20
1437	NYSE	NLY	Thu, Jun 26, 2003	83.68	83.80	82.80	82.80
1436	NYSE	NLY	Wed, Jun 25, 2003	82.40	83.52	82.00	82.96
1435	NYSE	NLY	Tue, Jun 24, 2003	81.80	82.40	81.00	82.16
1434	NYSE	NLY	Mon, Jun 23, 2003	81.36	81.80	80.64	80.80
1433	NYSE	NLY	Fri, Jun 20, 2003	80.00	80.80	79.60	80.80
1432	NYSE	NLY	Thu, Jun 19, 2003	80.32	80.76	79.20	79.32
1431	NYSE	NLY	Wed, Jun 18, 2003	80.96	81.00	79.88	80.04
1430	NYSE	NLY	Tue, Jun 17, 2003	81.28	81.36	80.44	80.92
1429	NYSE	NLY	Mon, Jun 16, 2003	80.80	81.40	80.48	81.28
1428	NYSE	NLY	Fri, Jun 13, 2003	80.80	81.36	79.80	80.72
1427	NYSE	NLY	Thu, Jun 12, 2003	80.00	81.40	79.60	80.00
1426	NYSE	NLY	Wed, Jun 11, 2003	78.68	79.80	78.44	79.60
1425	NYSE	NLY	Tue, Jun 10, 2003	78.32	79.28	78.00	78.04
1424	NYSE	NLY	Mon, Jun 9, 2003	79.16	79.16	77.84	78.48
1423	NYSE	NLY	Fri, Jun 6, 2003	79.00	79.72	78.84	79.16
1422	NYSE	NLY	Thu, Jun 5, 2003	79.52	79.72	78.88	79.00
1421	NYSE	NLY	Wed, Jun 4, 2003	79.32	79.88	79.20	79.40
1420	NYSE	NLY	Tue, Jun 3, 2003	79.28	79.32	78.36	78.96
1419	NYSE	NLY	Mon, Jun 2, 2003	78.40	79.36	78.40	78.88
1418	NYSE	NLY	Fri, May 30, 2003	77.96	78.60	77.00	78.28
1417	NYSE	NLY	Thu, May 29, 2003	79.36	79.36	77.08	77.76
1416	NYSE	NLY	Wed, May 28, 2003	79.72	79.96	78.84	79.00
1415	NYSE	NLY	Tue, May 27, 2003	78.92	79.32	78.20	79.32
1414	NYSE	NLY	Fri, May 23, 2003	78.60	81.60	78.60	79.00
1413	NYSE	NLY	Thu, May 22, 2003	78.00	79.72	77.44	79.60
1412	NYSE	NLY	Wed, May 21, 2003	78.00	78.00	76.80	77.88
1411	NYSE	NLY	Tue, May 20, 2003	76.40	78.40	76.40	78.00
1410	NYSE	NLY	Mon, May 19, 2003	78.00	78.00	74.80	76.00
1409	NYSE	NLY	Fri, May 16, 2003	79.60	79.76	77.00	78.20
1408	NYSE	NLY	Thu, May 15, 2003	81.28	81.40	79.20	79.92
1407	NYSE	NLY	Wed, May 14, 2003	82.28	82.36	81.00	81.60
1406	NYSE	NLY	Tue, May 13, 2003	80.40	82.00	80.04	81.88
1405	NYSE	NLY	Mon, May 12, 2003	79.88	80.40	79.52	80.40
1404	NYSE	NLY	Fri, May 9, 2003	79.08	79.96	78.52	79.84
1403	NYSE	NLY	Thu, May 8, 2003	79.20	79.20	78.00	78.80
1402	NYSE	NLY	Wed, May 7, 2003	79.40	79.76	78.80	79.40
1401	NYSE	NLY	Tue, May 6, 2003	79.40	79.92	79.04	79.64
1400	NYSE	NLY	Mon, May 5, 2003	77.60	79.16	77.56	78.84
1399	NYSE	NLY	Fri, May 2, 2003	76.20	77.48	76.20	77.48
1398	NYSE	NLY	Thu, May 1, 2003	75.96	77.16	75.44	76.80
1397	NYSE	NLY	Wed, Apr 30, 2003	75.12	76.00	75.12	76.00
1396	NYSE	NLY	Tue, Apr 29, 2003	74.64	74.96	74.40	74.80
1395	NYSE	NLY	Mon, Apr 28, 2003	74.40	74.92	73.64	74.32
1394	NYSE	NLY	Fri, Apr 25, 2003	75.40	75.40	73.60	74.20
1393	NYSE	NLY	Thu, Apr 24, 2003	75.52	75.96	75.40	75.52
1392	NYSE	NLY	Wed, Apr 23, 2003	76.00	76.40	75.44	75.48
1391	NYSE	NLY	Tue, Apr 22, 2003	75.48	76.28	75.24	76.16
1390	NYSE	NLY	Mon, Apr 21, 2003	74.80	75.60	74.76	75.40
1389	NYSE	NLY	Thu, Apr 17, 2003	74.32	74.92	74.00	74.44
1388	NYSE	NLY	Wed, Apr 16, 2003	73.72	74.24	73.44	73.92
1387	NYSE	NLY	Tue, Apr 15, 2003	73.00	73.76	72.80	73.48
1386	NYSE	NLY	Mon, Apr 14, 2003	72.04	73.00	72.04	72.92
1385	NYSE	NLY	Fri, Apr 11, 2003	72.12	72.32	70.80	72.00
1384	NYSE	NLY	Thu, Apr 10, 2003	71.60	72.16	71.60	71.96
1383	NYSE	NLY	Wed, Apr 9, 2003	72.04	72.36	71.44	71.56
1382	NYSE	NLY	Tue, Apr 8, 2003	71.76	72.28	71.20	72.00
1381	NYSE	NLY	Mon, Apr 7, 2003	71.28	71.60	70.88	71.48
1380	NYSE	NLY	Fri, Apr 4, 2003	70.92	70.92	70.00	70.56
1379	NYSE	NLY	Thu, Apr 3, 2003	69.84	70.96	69.80	70.40
1378	NYSE	NLY	Wed, Apr 2, 2003	70.40	70.40	69.40	69.72
1377	NYSE	NLY	Tue, Apr 1, 2003	69.88	70.96	69.40	70.96
1376	NYSE	NLY	Mon, Mar 31, 2003	68.72	70.32	68.12	69.88
1375	NYSE	NLY	Fri, Mar 28, 2003	70.52	70.80	68.88	69.60
1374	NYSE	NLY	Thu, Mar 27, 2003	71.96	72.32	70.92	70.92
1373	NYSE	NLY	Wed, Mar 26, 2003	73.40	73.96	72.80	73.96
1372	NYSE	NLY	Tue, Mar 25, 2003	72.20	73.52	72.16	73.28
1371	NYSE	NLY	Mon, Mar 24, 2003	73.00	73.00	71.40	72.04
1370	NYSE	NLY	Fri, Mar 21, 2003	71.44	73.20	70.40	72.92
1369	NYSE	NLY	Thu, Mar 20, 2003	70.16	71.48	69.00	71.40
1368	NYSE	NLY	Wed, Mar 19, 2003	70.20	70.40	69.84	70.16
1367	NYSE	NLY	Tue, Mar 18, 2003	70.40	70.96	69.60	69.68
1366	NYSE	NLY	Mon, Mar 17, 2003	67.80	69.92	67.40	69.92
1365	NYSE	NLY	Fri, Mar 14, 2003	68.40	68.56	67.32	68.00
1364	NYSE	NLY	Thu, Mar 13, 2003	68.60	68.92	68.00	68.60
1363	NYSE	NLY	Wed, Mar 12, 2003	68.60	68.88	67.20	68.00
1362	NYSE	NLY	Tue, Mar 11, 2003	70.60	70.68	68.52	68.56
1361	NYSE	NLY	Mon, Mar 10, 2003	71.04	71.32	69.68	70.32
1360	NYSE	NLY	Fri, Mar 7, 2003	70.00	71.52	69.40	71.00
1359	NYSE	NLY	Thu, Mar 6, 2003	71.64	71.68	70.44	70.76
1358	NYSE	NLY	Wed, Mar 5, 2003	72.08	72.20	70.64	71.60
1357	NYSE	NLY	Tue, Mar 4, 2003	73.36	73.40	71.88	71.92
1356	NYSE	NLY	Mon, Mar 3, 2003	72.92	73.20	72.12	73.20
1355	NYSE	NLY	Fri, Feb 28, 2003	71.40	72.72	71.20	72.44
1354	NYSE	NLY	Thu, Feb 27, 2003	72.40	72.44	71.00	71.60
1353	NYSE	NLY	Wed, Feb 26, 2003	72.68	72.68	71.28	72.04
1352	NYSE	NLY	Tue, Feb 25, 2003	71.04	72.72	70.96	72.72
1351	NYSE	NLY	Mon, Feb 24, 2003	71.24	71.80	71.08	71.08
1350	NYSE	NLY	Fri, Feb 21, 2003	69.96	71.32	69.96	71.20
1349	NYSE	NLY	Thu, Feb 20, 2003	69.20	69.92	69.00	69.72
1348	NYSE	NLY	Wed, Feb 19, 2003	68.40	70.12	68.00	69.16
1347	NYSE	NLY	Tue, Feb 18, 2003	69.20	69.96	68.60	69.40
1346	NYSE	NLY	Fri, Feb 14, 2003	66.80	68.00	66.80	67.24
1345	NYSE	NLY	Thu, Feb 13, 2003	66.04	66.44	65.52	66.40
1344	NYSE	NLY	Wed, Feb 12, 2003	67.60	67.72	66.00	66.16
1343	NYSE	NLY	Tue, Feb 11, 2003	68.40	68.56	67.32	67.92
1342	NYSE	NLY	Mon, Feb 10, 2003	68.40	68.76	67.36	68.12
1341	NYSE	NLY	Fri, Feb 7, 2003	69.72	69.80	68.04	68.04
1340	NYSE	NLY	Thu, Feb 6, 2003	67.80	69.76	67.44	69.04
1339	NYSE	NLY	Wed, Feb 5, 2003	73.00	73.00	67.44	68.16
1338	NYSE	NLY	Tue, Feb 4, 2003	73.80	73.80	72.48	73.00
1337	NYSE	NLY	Mon, Feb 3, 2003	73.60	73.80	72.44	73.04
1336	NYSE	NLY	Fri, Jan 31, 2003	72.00	73.00	71.80	73.00
1335	NYSE	NLY	Thu, Jan 30, 2003	73.00	73.12	71.68	71.92
1334	NYSE	NLY	Wed, Jan 29, 2003	73.00	73.20	71.64	71.68
1333	NYSE	NLY	Tue, Jan 28, 2003	71.00	72.60	71.00	72.60
1332	NYSE	NLY	Mon, Jan 27, 2003	71.60	71.80	70.00	70.88
1331	NYSE	NLY	Fri, Jan 24, 2003	74.16	74.60	68.80	72.04
1330	NYSE	NLY	Thu, Jan 23, 2003	74.88	74.92	73.20	73.48
1329	NYSE	NLY	Wed, Jan 22, 2003	75.40	75.56	74.00	74.60
1328	NYSE	NLY	Tue, Jan 21, 2003	74.76	75.60	74.68	75.36
1327	NYSE	NLY	Fri, Jan 17, 2003	75.76	75.76	74.40	74.48
1326	NYSE	NLY	Thu, Jan 16, 2003	76.00	76.44	75.32	75.60
1325	NYSE	NLY	Wed, Jan 15, 2003	77.24	77.24	75.20	75.72
1324	NYSE	NLY	Tue, Jan 14, 2003	77.32	77.52	76.32	77.08
1323	NYSE	NLY	Mon, Jan 13, 2003	77.20	77.52	76.36	77.20
1322	NYSE	NLY	Fri, Jan 10, 2003	77.56	77.64	76.44	76.80
1321	NYSE	NLY	Thu, Jan 9, 2003	76.84	77.52	76.28	77.44
1320	NYSE	NLY	Wed, Jan 8, 2003	76.00	76.60	75.60	75.68
1319	NYSE	NLY	Tue, Jan 7, 2003	78.20	78.20	75.20	75.80
1318	NYSE	NLY	Mon, Jan 6, 2003	76.16	78.20	76.00	78.20
1317	NYSE	NLY	Fri, Jan 3, 2003	75.80	75.96	75.00	75.72
1316	NYSE	NLY	Thu, Jan 2, 2003	75.40	76.00	75.20	75.20
1315	NYSE	NLY	Tue, Dec 31, 2002	74.80	75.60	74.40	75.20
1314	NYSE	NLY	Mon, Dec 30, 2002	75.88	76.00	73.96	74.80
1313	NYSE	NLY	Fri, Dec 27, 2002	76.00	76.92	74.72	75.80
1312	NYSE	NLY	Thu, Dec 26, 2002	79.72	79.76	78.64	78.84
1311	NYSE	NLY	Tue, Dec 24, 2002	79.60	79.80	79.36	79.52
1310	NYSE	NLY	Mon, Dec 23, 2002	78.20	79.60	78.00	79.36
1309	NYSE	NLY	Fri, Dec 20, 2002	78.00	78.00	76.36	77.60
1308	NYSE	NLY	Thu, Dec 19, 2002	78.20	78.56	77.68	77.84
1307	NYSE	NLY	Wed, Dec 18, 2002	78.00	78.60	77.80	78.00
1306	NYSE	NLY	Tue, Dec 17, 2002	77.96	78.28	77.72	77.72
1305	NYSE	NLY	Mon, Dec 16, 2002	76.80	77.96	76.60	77.96
1304	NYSE	NLY	Fri, Dec 13, 2002	76.48	77.36	76.44	76.76
1303	NYSE	NLY	Thu, Dec 12, 2002	75.80	76.36	75.64	76.08
1302	NYSE	NLY	Wed, Dec 11, 2002	76.00	76.00	75.20	75.48
1301	NYSE	NLY	Tue, Dec 10, 2002	75.60	76.00	74.92	76.00
1300	NYSE	NLY	Mon, Dec 9, 2002	74.64	75.60	74.40	75.60
1299	NYSE	NLY	Fri, Dec 6, 2002	74.48	74.80	74.04	74.56
1298	NYSE	NLY	Thu, Dec 5, 2002	74.60	74.80	74.08	74.32
1297	NYSE	NLY	Wed, Dec 4, 2002	74.80	75.12	73.64	74.00
1296	NYSE	NLY	Tue, Dec 3, 2002	75.36	75.36	74.60	74.80
1295	NYSE	NLY	Mon, Dec 2, 2002	74.60	75.00	73.96	75.00
1294	NYSE	NLY	Fri, Nov 29, 2002	73.60	73.96	73.00	73.92
1293	NYSE	NLY	Wed, Nov 27, 2002	72.40	73.32	72.04	73.28
1292	NYSE	NLY	Tue, Nov 26, 2002	71.92	72.60	70.92	71.68
1291	NYSE	NLY	Mon, Nov 25, 2002	72.00	72.08	70.60	70.88
1290	NYSE	NLY	Fri, Nov 22, 2002	69.88	70.80	69.72	70.20
1289	NYSE	NLY	Thu, Nov 21, 2002	69.40	69.96	69.00	69.80
1288	NYSE	NLY	Wed, Nov 20, 2002	69.00	69.48	68.60	69.00
1287	NYSE	NLY	Tue, Nov 19, 2002	68.80	68.80	67.64	68.80
1286	NYSE	NLY	Mon, Nov 18, 2002	69.68	69.72	68.60	68.60
1285	NYSE	NLY	Fri, Nov 15, 2002	68.16	69.40	68.08	69.16
1284	NYSE	NLY	Thu, Nov 14, 2002	67.20	68.00	66.92	67.96
1283	NYSE	NLY	Wed, Nov 13, 2002	67.36	67.52	66.44	66.80
1282	NYSE	NLY	Tue, Nov 12, 2002	66.40	66.72	66.08	66.40
1281	NYSE	NLY	Mon, Nov 11, 2002	66.80	66.88	66.00	66.36
1280	NYSE	NLY	Fri, Nov 8, 2002	67.20	68.00	66.20	66.60
1279	NYSE	NLY	Thu, Nov 7, 2002	69.52	69.60	67.04	67.20
1278	NYSE	NLY	Wed, Nov 6, 2002	70.00	70.20	66.00	69.24
1277	NYSE	NLY	Tue, Nov 5, 2002	69.48	69.92	69.24	69.80
1276	NYSE	NLY	Mon, Nov 4, 2002	70.00	70.16	69.44	69.44
1275	NYSE	NLY	Fri, Nov 1, 2002	70.00	70.40	69.16	69.44
1274	NYSE	NLY	Thu, Oct 31, 2002	69.60	70.12	69.20	70.12
1273	NYSE	NLY	Wed, Oct 30, 2002	68.88	69.40	68.00	68.80
1272	NYSE	NLY	Tue, Oct 29, 2002	69.92	69.92	66.40	68.40
1271	NYSE	NLY	Mon, Oct 28, 2002	69.40	70.64	69.40	69.80
1270	NYSE	NLY	Fri, Oct 25, 2002	67.76	69.20	67.48	69.00
1269	NYSE	NLY	Thu, Oct 24, 2002	66.88	67.80	66.64	67.56
1268	NYSE	NLY	Wed, Oct 23, 2002	66.08	66.80	65.96	66.56
1267	NYSE	NLY	Tue, Oct 22, 2002	67.04	67.76	66.28	66.60
1266	NYSE	NLY	Mon, Oct 21, 2002	68.00	68.40	67.04	67.48
1265	NYSE	NLY	Fri, Oct 18, 2002	68.32	68.36	66.64	67.40
1264	NYSE	NLY	Thu, Oct 17, 2002	67.24	68.20	67.20	67.88
1263	NYSE	NLY	Wed, Oct 16, 2002	66.88	67.36	66.08	67.20
1262	NYSE	NLY	Tue, Oct 15, 2002	66.20	67.88	66.04	66.96
1261	NYSE	NLY	Mon, Oct 14, 2002	66.04	66.16	64.04	64.64
1260	NYSE	NLY	Fri, Oct 11, 2002	68.00	68.40	66.00	66.08
1259	NYSE	NLY	Thu, Oct 10, 2002	62.08	64.04	61.00	64.00
1258	NYSE	NLY	Wed, Oct 9, 2002	62.80	63.56	61.96	62.40
1257	NYSE	NLY	Tue, Oct 8, 2002	63.96	65.36	61.16	62.80
1256	NYSE	NLY	Mon, Oct 7, 2002	64.00	65.20	61.68	63.60
1255	NYSE	NLY	Fri, Oct 4, 2002	70.12	70.40	65.60	65.80
1254	NYSE	NLY	Thu, Oct 3, 2002	67.40	69.92	67.40	69.24
1253	NYSE	NLY	Wed, Oct 2, 2002	70.20	70.60	67.36	67.64
1252	NYSE	NLY	Tue, Oct 1, 2002	71.08	71.68	69.16	71.00
1251	NYSE	NLY	Mon, Sep 30, 2002	75.40	75.60	73.00	73.80
1250	NYSE	NLY	Fri, Sep 27, 2002	74.12	75.32	73.96	74.84
1249	NYSE	NLY	Thu, Sep 26, 2002	74.00	74.36	73.56	73.96
1248	NYSE	NLY	Wed, Sep 25, 2002	74.72	74.72	73.68	73.68
1247	NYSE	NLY	Tue, Sep 24, 2002	74.40	74.60	73.60	73.92
1246	NYSE	NLY	Mon, Sep 23, 2002	75.20	75.52	73.32	74.36
1245	NYSE	NLY	Fri, Sep 20, 2002	73.40	73.56	72.32	73.40
1244	NYSE	NLY	Thu, Sep 19, 2002	73.80	75.00	72.52	72.68
1243	NYSE	NLY	Wed, Sep 18, 2002	73.44	74.00	69.40	73.48
1242	NYSE	NLY	Tue, Sep 17, 2002	77.60	77.64	70.00	73.44
1241	NYSE	NLY	Mon, Sep 16, 2002	79.48	79.60	78.00	78.00
1240	NYSE	NLY	Fri, Sep 13, 2002	77.60	78.88	77.60	78.88
1239	NYSE	NLY	Thu, Sep 12, 2002	77.96	78.28	77.40	78.12
1238	NYSE	NLY	Wed, Sep 11, 2002	78.00	78.76	77.64	78.00
1237	NYSE	NLY	Tue, Sep 10, 2002	79.88	79.96	78.24	78.28
1236	NYSE	NLY	Mon, Sep 9, 2002	78.24	79.72	78.04	79.60
1235	NYSE	NLY	Fri, Sep 6, 2002	79.68	79.88	78.08	78.08
1234	NYSE	NLY	Thu, Sep 5, 2002	79.12	79.92	78.88	79.24
1233	NYSE	NLY	Wed, Sep 4, 2002	78.72	80.80	78.20	80.08
1232	NYSE	NLY	Tue, Sep 3, 2002	80.96	81.12	78.40	78.44
1231	NYSE	NLY	Fri, Aug 30, 2002	81.00	81.60	80.60	81.32
1230	NYSE	NLY	Thu, Aug 29, 2002	80.16	81.00	79.40	81.00
1229	NYSE	NLY	Wed, Aug 28, 2002	79.20	80.36	78.40	80.16
1228	NYSE	NLY	Tue, Aug 27, 2002	80.44	80.60	79.20	79.40
1227	NYSE	NLY	Mon, Aug 26, 2002	79.60	80.36	79.32	80.36
1226	NYSE	NLY	Fri, Aug 23, 2002	79.28	79.64	78.40	79.40
1225	NYSE	NLY	Thu, Aug 22, 2002	80.20	80.24	79.00	79.32
1224	NYSE	NLY	Wed, Aug 21, 2002	79.64	80.40	79.60	79.80
1223	NYSE	NLY	Tue, Aug 20, 2002	80.00	80.00	78.96	79.52
1222	NYSE	NLY	Mon, Aug 19, 2002	80.00	80.44	79.60	80.40
1221	NYSE	NLY	Fri, Aug 16, 2002	78.68	79.72	78.40	79.48
1220	NYSE	NLY	Thu, Aug 15, 2002	78.00	78.84	77.72	78.84
1219	NYSE	NLY	Wed, Aug 14, 2002	77.60	78.36	77.20	77.48
1218	NYSE	NLY	Tue, Aug 13, 2002	79.76	79.96	77.20	77.20
1217	NYSE	NLY	Mon, Aug 12, 2002	78.56	79.84	77.40	79.40
1216	NYSE	NLY	Fri, Aug 9, 2002	77.24	78.80	76.48	78.12
1215	NYSE	NLY	Thu, Aug 8, 2002	77.52	78.00	77.00	77.44
1214	NYSE	NLY	Wed, Aug 7, 2002	76.00	77.32	75.60	77.20
1213	NYSE	NLY	Tue, Aug 6, 2002	75.24	76.00	74.40	75.60
1212	NYSE	NLY	Mon, Aug 5, 2002	75.20	75.60	72.40	73.64
1211	NYSE	NLY	Fri, Aug 2, 2002	75.08	77.60	74.40	74.72
1210	NYSE	NLY	Thu, Aug 1, 2002	79.00	79.00	76.04	76.08
1209	NYSE	NLY	Wed, Jul 31, 2002	77.80	78.96	76.00	78.96
1208	NYSE	NLY	Tue, Jul 30, 2002	76.80	78.00	75.32	77.32
1207	NYSE	NLY	Mon, Jul 29, 2002	73.60	76.36	73.48	76.00
1206	NYSE	NLY	Fri, Jul 26, 2002	72.40	73.80	70.40	73.20
1205	NYSE	NLY	Thu, Jul 25, 2002	66.40	69.60	64.88	69.32
1204	NYSE	NLY	Wed, Jul 24, 2002	56.00	66.40	55.60	64.88
1203	NYSE	NLY	Tue, Jul 23, 2002	68.16	69.16	63.60	64.40
1202	NYSE	NLY	Mon, Jul 22, 2002	69.00	71.40	64.60	68.16
1201	NYSE	NLY	Fri, Jul 19, 2002	70.80	70.84	68.20	69.08
1200	NYSE	NLY	Thu, Jul 18, 2002	72.20	72.80	70.00	70.00
1199	NYSE	NLY	Wed, Jul 17, 2002	72.00	72.36	70.00	71.80
1198	NYSE	NLY	Tue, Jul 16, 2002	69.60	71.60	69.00	70.80
1197	NYSE	NLY	Mon, Jul 15, 2002	67.00	69.00	65.16	68.60
1196	NYSE	NLY	Fri, Jul 12, 2002	70.40	71.12	68.44	68.60
1195	NYSE	NLY	Thu, Jul 11, 2002	72.08	72.08	67.00	70.40
1194	NYSE	NLY	Wed, Jul 10, 2002	73.40	73.56	72.20	72.60
1193	NYSE	NLY	Tue, Jul 9, 2002	73.20	73.40	72.04	72.88
1192	NYSE	NLY	Mon, Jul 8, 2002	73.20	73.40	71.00	73.20
1191	NYSE	NLY	Fri, Jul 5, 2002	73.60	73.84	70.40	71.04
1190	NYSE	NLY	Wed, Jul 3, 2002	76.00	77.12	70.60	72.60
1189	NYSE	NLY	Tue, Jul 2, 2002	72.40	75.68	66.40	74.44
1188	NYSE	NLY	Mon, Jul 1, 2002	76.08	77.20	63.68	72.60
1187	NYSE	NLY	Fri, Jun 28, 2002	78.80	79.40	75.20	77.60
1186	NYSE	NLY	Thu, Jun 27, 2002	82.00	82.92	77.24	78.48
1185	NYSE	NLY	Wed, Jun 26, 2002	82.40	82.40	80.20	81.40
1184	NYSE	NLY	Tue, Jun 25, 2002	79.40	83.92	79.40	82.40
1183	NYSE	NLY	Mon, Jun 24, 2002	86.00	86.00	74.72	79.40
1182	NYSE	NLY	Fri, Jun 21, 2002	83.20	84.72	83.16	84.60
1181	NYSE	NLY	Thu, Jun 20, 2002	82.40	83.76	82.04	82.60
1180	NYSE	NLY	Wed, Jun 19, 2002	82.00	83.96	81.80	82.40
1179	NYSE	NLY	Tue, Jun 18, 2002	82.60	83.56	81.12	81.12
1178	NYSE	NLY	Mon, Jun 17, 2002	82.00	82.60	81.48	81.92
1177	NYSE	NLY	Fri, Jun 14, 2002	80.40	81.20	80.08	80.68
1176	NYSE	NLY	Thu, Jun 13, 2002	80.08	80.64	79.64	80.24
1175	NYSE	NLY	Wed, Jun 12, 2002	79.80	80.24	78.32	79.52
1174	NYSE	NLY	Tue, Jun 11, 2002	79.48	80.16	79.44	79.48
1173	NYSE	NLY	Mon, Jun 10, 2002	78.00	79.60	77.88	79.16
1172	NYSE	NLY	Fri, Jun 7, 2002	78.60	78.60	77.28	77.64
1171	NYSE	NLY	Thu, Jun 6, 2002	79.12	79.40	78.16	78.80
1170	NYSE	NLY	Wed, Jun 5, 2002	80.00	80.00	78.52	78.72
1169	NYSE	NLY	Tue, Jun 4, 2002	80.00	80.16	79.00	79.52
1168	NYSE	NLY	Mon, Jun 3, 2002	79.40	80.68	78.72	79.56
1167	NYSE	NLY	Fri, May 31, 2002	80.00	80.00	78.12	78.40
1166	NYSE	NLY	Thu, May 30, 2002	78.00	78.28	77.20	78.16
1165	NYSE	NLY	Wed, May 29, 2002	75.96	77.20	75.68	77.20
1164	NYSE	NLY	Tue, May 28, 2002	75.48	75.80	75.16	75.72
1163	NYSE	NLY	Fri, May 24, 2002	74.40	75.36	74.20	75.28
1162	NYSE	NLY	Thu, May 23, 2002	73.60	74.00	72.72	74.00
1161	NYSE	NLY	Wed, May 22, 2002	73.40	73.80	72.72	73.16
1160	NYSE	NLY	Tue, May 21, 2002	74.40	74.52	73.20	73.20
1159	NYSE	NLY	Mon, May 20, 2002	74.60	74.68	74.08	74.40
1158	NYSE	NLY	Fri, May 17, 2002	75.00	75.28	74.00	74.32
1157	NYSE	NLY	Thu, May 16, 2002	75.80	75.80	74.48	74.48
1156	NYSE	NLY	Wed, May 15, 2002	74.00	76.00	73.60	75.20
1155	NYSE	NLY	Tue, May 14, 2002	73.80	73.88	72.68	73.84
1154	NYSE	NLY	Mon, May 13, 2002	73.32	73.36	73.00	73.36
1153	NYSE	NLY	Fri, May 10, 2002	72.68	73.16	72.64	73.00
1152	NYSE	NLY	Thu, May 9, 2002	72.60	73.44	72.40	72.44
1151	NYSE	NLY	Wed, May 8, 2002	73.96	73.96	72.40	73.44
1150	NYSE	NLY	Tue, May 7, 2002	74.80	75.00	69.80	73.36
1149	NYSE	NLY	Mon, May 6, 2002	75.60	76.00	74.96	75.04
1148	NYSE	NLY	Fri, May 3, 2002	74.64	76.56	74.40	75.00
1147	NYSE	NLY	Thu, May 2, 2002	73.56	74.80	71.60	73.64
1146	NYSE	NLY	Wed, May 1, 2002	75.60	75.60	71.40	73.56
1145	NYSE	NLY	Tue, Apr 30, 2002	70.00	72.80	69.68	72.80
1144	NYSE	NLY	Mon, Apr 29, 2002	68.12	69.96	67.20	69.60
1143	NYSE	NLY	Fri, Apr 26, 2002	66.80	67.00	66.00	66.00
1142	NYSE	NLY	Thu, Apr 25, 2002	67.04	67.08	66.12	66.48
1141	NYSE	NLY	Wed, Apr 24, 2002	66.80	67.20	66.60	67.08
1140	NYSE	NLY	Tue, Apr 23, 2002	66.72	66.96	66.00	66.56
1139	NYSE	NLY	Mon, Apr 22, 2002	67.40	67.40	66.44	66.60
1138	NYSE	NLY	Fri, Apr 19, 2002	66.92	67.00	66.60	66.60
1137	NYSE	NLY	Thu, Apr 18, 2002	66.64	66.76	66.24	66.60
1136	NYSE	NLY	Wed, Apr 17, 2002	67.08	67.20	65.24	66.00
1135	NYSE	NLY	Tue, Apr 16, 2002	67.48	67.60	67.04	67.04
1134	NYSE	NLY	Mon, Apr 15, 2002	67.40	67.48	66.56	67.28
1133	NYSE	NLY	Fri, Apr 12, 2002	67.04	67.36	66.76	67.20
1132	NYSE	NLY	Thu, Apr 11, 2002	67.00	67.40	66.84	67.00
1131	NYSE	NLY	Wed, Apr 10, 2002	66.92	67.48	66.48	66.84
1130	NYSE	NLY	Tue, Apr 9, 2002	65.88	66.40	65.80	66.40
1129	NYSE	NLY	Mon, Apr 8, 2002	65.48	66.00	65.04	65.80
1128	NYSE	NLY	Fri, Apr 5, 2002	65.40	66.00	65.36	65.44
1127	NYSE	NLY	Thu, Apr 4, 2002	65.44	65.80	64.80	65.32
1126	NYSE	NLY	Wed, Apr 3, 2002	66.48	66.48	64.80	65.40
1125	NYSE	NLY	Tue, Apr 2, 2002	68.32	68.40	67.80	68.00
1124	NYSE	NLY	Mon, Apr 1, 2002	68.40	68.72	67.48	67.68
1123	NYSE	NLY	Thu, Mar 28, 2002	67.96	68.00	67.68	67.92
1122	NYSE	NLY	Wed, Mar 27, 2002	68.00	68.20	67.80	67.96
1121	NYSE	NLY	Tue, Mar 26, 2002	67.72	68.00	67.36	67.96
1120	NYSE	NLY	Mon, Mar 25, 2002	69.00	69.00	67.16	67.60
1119	NYSE	NLY	Fri, Mar 22, 2002	69.40	69.60	68.36	69.20
1118	NYSE	NLY	Thu, Mar 21, 2002	67.60	68.96	66.80	68.88
1117	NYSE	NLY	Wed, Mar 20, 2002	67.40	67.52	66.92	67.24
1116	NYSE	NLY	Tue, Mar 19, 2002	67.36	67.92	67.20	67.92
1115	NYSE	NLY	Mon, Mar 18, 2002	67.92	68.00	67.04	67.60
1114	NYSE	NLY	Fri, Mar 15, 2002	67.48	68.00	67.36	67.92
1113	NYSE	NLY	Thu, Mar 14, 2002	67.80	67.80	67.20	67.68
1112	NYSE	NLY	Wed, Mar 13, 2002	66.20	67.20	66.20	67.20
1111	NYSE	NLY	Tue, Mar 12, 2002	65.64	66.32	65.08	66.12
1110	NYSE	NLY	Mon, Mar 11, 2002	66.12	66.28	63.76	65.72
1109	NYSE	NLY	Fri, Mar 8, 2002	67.72	67.92	65.64	66.12
1108	NYSE	NLY	Thu, Mar 7, 2002	67.56	67.96	67.48	67.64
1107	NYSE	NLY	Wed, Mar 6, 2002	67.16	67.60	66.16	67.40
1106	NYSE	NLY	Tue, Mar 5, 2002	65.72	66.84	65.48	66.56
1105	NYSE	NLY	Mon, Mar 4, 2002	65.60	65.96	65.20	65.72
1104	NYSE	NLY	Fri, Mar 1, 2002	65.52	65.72	65.32	65.56
1103	NYSE	NLY	Thu, Feb 28, 2002	65.68	65.76	65.00	65.20
1102	NYSE	NLY	Wed, Feb 27, 2002	65.80	65.80	64.64	65.24
1101	NYSE	NLY	Tue, Feb 26, 2002	65.60	65.76	65.36	65.56
1100	NYSE	NLY	Mon, Feb 25, 2002	65.12	66.00	65.00	65.80
1099	NYSE	NLY	Fri, Feb 22, 2002	64.80	65.00	64.12	65.00
1098	NYSE	NLY	Thu, Feb 21, 2002	64.84	65.00	64.16	64.36
1097	NYSE	NLY	Wed, Feb 20, 2002	64.00	65.08	62.00	64.84
1096	NYSE	NLY	Tue, Feb 19, 2002	65.52	65.52	61.20	63.96
1095	NYSE	NLY	Fri, Feb 15, 2002	66.48	66.88	64.00	65.60
1094	NYSE	NLY	Thu, Feb 14, 2002	67.60	67.80	66.64	67.28
1093	NYSE	NLY	Wed, Feb 13, 2002	68.00	68.52	66.80	67.80
1092	NYSE	NLY	Tue, Feb 12, 2002	69.40	69.52	66.60	68.00
1091	NYSE	NLY	Mon, Feb 11, 2002	70.36	70.40	68.88	69.44
1090	NYSE	NLY	Fri, Feb 8, 2002	70.32	70.48	69.20	70.16
1089	NYSE	NLY	Thu, Feb 7, 2002	70.36	70.44	68.80	70.16
1088	NYSE	NLY	Wed, Feb 6, 2002	69.20	70.40	69.00	70.24
1087	NYSE	NLY	Tue, Feb 5, 2002	68.40	69.40	67.96	68.92
1086	NYSE	NLY	Mon, Feb 4, 2002	68.40	68.80	68.00	68.56
1085	NYSE	NLY	Fri, Feb 1, 2002	67.64	68.40	66.64	68.08
1084	NYSE	NLY	Thu, Jan 31, 2002	66.32	67.80	65.92	67.80
1083	NYSE	NLY	Wed, Jan 30, 2002	66.00	66.16	65.48	65.84
1082	NYSE	NLY	Tue, Jan 29, 2002	66.00	66.16	65.28	65.52
1081	NYSE	NLY	Mon, Jan 28, 2002	66.08	66.20	64.72	65.88
1080	NYSE	NLY	Fri, Jan 25, 2002	65.44	65.92	65.04	65.60
1079	NYSE	NLY	Thu, Jan 24, 2002	65.28	65.56	64.60	65.32
1078	NYSE	NLY	Wed, Jan 23, 2002	65.00	65.48	64.36	64.60
1077	NYSE	NLY	Tue, Jan 22, 2002	64.00	64.36	63.84	64.04
1076	NYSE	NLY	Fri, Jan 18, 2002	64.00	65.12	63.60	64.00
1075	NYSE	NLY	Thu, Jan 17, 2002	65.36	67.36	64.88	66.08
1074	NYSE	NLY	Wed, Jan 16, 2002	66.68	66.72	64.40	64.88
1073	NYSE	NLY	Tue, Jan 15, 2002	64.80	67.84	64.60	66.36
1072	NYSE	NLY	Mon, Jan 14, 2002	62.24	64.48	61.60	64.48
1071	NYSE	NLY	Fri, Jan 11, 2002	63.20	63.32	62.20	62.24
1070	NYSE	NLY	Thu, Jan 10, 2002	64.16	64.20	63.00	63.16
1069	NYSE	NLY	Wed, Jan 9, 2002	64.96	65.20	62.72	64.00
1068	NYSE	NLY	Tue, Jan 8, 2002	65.00	65.00	63.52	64.96
1067	NYSE	NLY	Mon, Jan 7, 2002	64.00	64.36	63.40	63.44
1066	NYSE	NLY	Fri, Jan 4, 2002	63.88	64.40	63.08	63.36
1065	NYSE	NLY	Thu, Jan 3, 2002	63.60	63.68	62.92	63.44
1064	NYSE	NLY	Wed, Jan 2, 2002	64.00	64.00	61.68	63.00
1063	NYSE	NLY	Mon, Dec 31, 2001	64.72	64.72	64.00	64.00
1062	NYSE	NLY	Fri, Dec 28, 2001	66.44	66.44	64.04	64.48
1061	NYSE	NLY	Thu, Dec 27, 2001	66.00	66.60	63.92	66.44
1060	NYSE	NLY	Wed, Dec 26, 2001	69.20	69.20	67.20	68.04
1059	NYSE	NLY	Mon, Dec 24, 2001	66.20	68.00	66.20	67.56
1058	NYSE	NLY	Fri, Dec 21, 2001	65.20	66.00	64.52	65.64
1057	NYSE	NLY	Thu, Dec 20, 2001	63.60	65.00	63.16	64.08
1056	NYSE	NLY	Wed, Dec 19, 2001	64.64	64.72	63.20	63.48
1055	NYSE	NLY	Tue, Dec 18, 2001	64.16	65.40	62.40	64.64
1054	NYSE	NLY	Mon, Dec 17, 2001	60.96	63.96	60.80	63.56
1053	NYSE	NLY	Fri, Dec 14, 2001	56.40	60.60	56.40	59.96
1052	NYSE	NLY	Thu, Dec 13, 2001	56.76	57.00	56.04	56.60
1051	NYSE	NLY	Wed, Dec 12, 2001	56.40	56.76	56.04	56.68
1050	NYSE	NLY	Tue, Dec 11, 2001	55.88	56.28	55.64	56.20
1049	NYSE	NLY	Mon, Dec 10, 2001	55.68	55.80	55.04	55.56
1048	NYSE	NLY	Fri, Dec 7, 2001	55.60	55.64	54.60	55.40
1047	NYSE	NLY	Thu, Dec 6, 2001	55.16	55.16	53.04	54.60
1046	NYSE	NLY	Wed, Dec 5, 2001	56.00	56.20	55.00	55.16
1045	NYSE	NLY	Tue, Dec 4, 2001	56.00	56.16	55.52	55.72
1044	NYSE	NLY	Mon, Dec 3, 2001	56.00	56.48	55.72	56.28
1043	NYSE	NLY	Fri, Nov 30, 2001	56.80	56.80	56.04	56.24
1042	NYSE	NLY	Thu, Nov 29, 2001	55.76	56.60	55.40	56.60
1041	NYSE	NLY	Wed, Nov 28, 2001	55.56	55.80	55.00	55.04
1040	NYSE	NLY	Tue, Nov 27, 2001	55.44	55.96	54.64	55.56
1039	NYSE	NLY	Mon, Nov 26, 2001	56.16	56.36	55.04	55.04
1038	NYSE	NLY	Fri, Nov 23, 2001	55.72	56.20	55.60	55.96
1037	NYSE	NLY	Wed, Nov 21, 2001	56.00	56.36	55.56	55.88
1036	NYSE	NLY	Tue, Nov 20, 2001	55.76	56.00	55.40	56.00
1035	NYSE	NLY	Mon, Nov 19, 2001	55.60	55.96	55.40	55.40
1034	NYSE	NLY	Fri, Nov 16, 2001	54.52	55.64	54.28	55.32
1033	NYSE	NLY	Thu, Nov 15, 2001	54.44	54.68	53.84	54.20
1032	NYSE	NLY	Wed, Nov 14, 2001	54.96	55.16	54.52	54.76
1031	NYSE	NLY	Tue, Nov 13, 2001	55.00	55.64	54.44	54.80
1030	NYSE	NLY	Mon, Nov 12, 2001	55.96	55.96	55.00	55.00
1029	NYSE	NLY	Fri, Nov 9, 2001	55.96	56.00	55.20	55.96
1028	NYSE	NLY	Thu, Nov 8, 2001	56.00	56.12	55.60	55.84
1027	NYSE	NLY	Wed, Nov 7, 2001	56.00	56.40	55.80	56.20
1026	NYSE	NLY	Tue, Nov 6, 2001	56.04	57.00	55.80	56.72
1025	NYSE	NLY	Mon, Nov 5, 2001	54.68	56.40	54.60	56.32
1024	NYSE	NLY	Fri, Nov 2, 2001	54.88	55.20	53.96	54.28
1023	NYSE	NLY	Thu, Nov 1, 2001	55.96	55.96	52.40	55.20
1022	NYSE	NLY	Wed, Oct 31, 2001	56.76	56.76	54.80	55.00
1021	NYSE	NLY	Tue, Oct 30, 2001	56.36	56.40	55.60	56.24
1020	NYSE	NLY	Mon, Oct 29, 2001	55.56	56.20	55.24	56.00
1019	NYSE	NLY	Fri, Oct 26, 2001	56.20	56.20	55.12	55.56
1018	NYSE	NLY	Thu, Oct 25, 2001	55.00	56.40	55.00	56.00
1017	NYSE	NLY	Wed, Oct 24, 2001	53.68	55.88	53.64	54.20
1016	NYSE	NLY	Tue, Oct 23, 2001	53.00	53.56	52.72	53.44
1015	NYSE	NLY	Mon, Oct 22, 2001	53.76	53.76	52.80	52.80
1014	NYSE	NLY	Fri, Oct 19, 2001	53.60	54.40	53.04	53.76
1013	NYSE	NLY	Thu, Oct 18, 2001	52.80	53.60	52.80	53.32
1012	NYSE	NLY	Wed, Oct 17, 2001	54.20	54.20	52.84	52.84
1011	NYSE	NLY	Tue, Oct 16, 2001	54.00	55.20	53.00	53.92
1010	NYSE	NLY	Mon, Oct 15, 2001	53.20	53.96	53.20	53.96
1009	NYSE	NLY	Fri, Oct 12, 2001	53.92	53.96	52.76	52.80
1008	NYSE	NLY	Thu, Oct 11, 2001	54.00	54.00	53.48	53.72
1007	NYSE	NLY	Wed, Oct 10, 2001	55.20	55.20	52.64	53.60
1006	NYSE	NLY	Tue, Oct 9, 2001	55.60	55.76	54.48	54.64
1005	NYSE	NLY	Mon, Oct 8, 2001	55.20	55.92	54.72	55.20
1004	NYSE	NLY	Fri, Oct 5, 2001	56.00	56.00	53.48	54.80
1003	NYSE	NLY	Thu, Oct 4, 2001	55.60	56.28	55.20	56.00
1002	NYSE	NLY	Wed, Oct 3, 2001	57.12	57.12	55.04	55.40
1001	NYSE	NLY	Tue, Oct 2, 2001	58.40	58.80	57.28	58.00
1000	NYSE	NLY	Mon, Oct 1, 2001	58.80	58.80	57.00	58.00
999	NYSE	NLY	Fri, Sep 28, 2001	56.00	58.00	55.84	57.80
998	NYSE	NLY	Thu, Sep 27, 2001	56.08	56.12	55.64	55.68
997	NYSE	NLY	Wed, Sep 26, 2001	56.00	56.08	55.40	56.00
996	NYSE	NLY	Tue, Sep 25, 2001	54.80	56.00	54.20	55.96
995	NYSE	NLY	Mon, Sep 24, 2001	54.00	55.00	52.80	55.00
994	NYSE	NLY	Fri, Sep 21, 2001	50.92	53.20	50.92	52.80
993	NYSE	NLY	Thu, Sep 20, 2001	54.00	54.00	50.92	50.92
992	NYSE	NLY	Wed, Sep 19, 2001	54.00	54.20	52.00	54.20
991	NYSE	NLY	Tue, Sep 18, 2001	54.00	54.40	53.60	54.00
990	NYSE	NLY	Mon, Sep 17, 2001	52.00	55.00	51.32	53.60
989	NYSE	NLY	Mon, Sep 10, 2001	51.00	51.56	49.64	50.80
988	NYSE	NLY	Fri, Sep 7, 2001	52.00	52.20	50.64	51.48
987	NYSE	NLY	Thu, Sep 6, 2001	52.48	52.48	52.04	52.28
986	NYSE	NLY	Wed, Sep 5, 2001	52.16	52.40	52.12	52.40
985	NYSE	NLY	Tue, Sep 4, 2001	52.24	52.80	51.80	52.20
984	NYSE	NLY	Fri, Aug 31, 2001	52.00	52.64	51.36	52.20
983	NYSE	NLY	Thu, Aug 30, 2001	53.60	53.60	51.00	51.84
982	NYSE	NLY	Wed, Aug 29, 2001	54.40	55.08	52.20	54.00
981	NYSE	NLY	Tue, Aug 28, 2001	52.64	54.80	49.44	54.40
980	NYSE	NLY	Mon, Aug 27, 2001	58.40	58.44	51.80	53.44
979	NYSE	NLY	Fri, Aug 24, 2001	59.40	59.48	58.32	58.44
978	NYSE	NLY	Thu, Aug 23, 2001	59.40	59.40	58.60	59.20
977	NYSE	NLY	Wed, Aug 22, 2001	59.88	59.88	58.52	58.56
976	NYSE	NLY	Tue, Aug 21, 2001	59.92	59.92	58.80	59.24
975	NYSE	NLY	Mon, Aug 20, 2001	59.80	60.00	59.32	59.60
974	NYSE	NLY	Fri, Aug 17, 2001	59.20	59.80	58.44	59.72
973	NYSE	NLY	Thu, Aug 16, 2001	58.40	59.04	58.40	58.96
972	NYSE	NLY	Wed, Aug 15, 2001	59.00	59.28	58.16	58.40
971	NYSE	NLY	Tue, Aug 14, 2001	59.20	59.52	58.40	58.68
970	NYSE	NLY	Mon, Aug 13, 2001	57.80	58.60	57.16	58.40
969	NYSE	NLY	Fri, Aug 10, 2001	56.00	57.76	55.52	57.64
968	NYSE	NLY	Thu, Aug 9, 2001	56.00	56.60	55.20	56.00
967	NYSE	NLY	Wed, Aug 8, 2001	57.52	57.88	55.80	55.80
966	NYSE	NLY	Tue, Aug 7, 2001	57.56	57.92	56.08	56.32
965	NYSE	NLY	Mon, Aug 6, 2001	57.00	57.60	56.80	56.80
964	NYSE	NLY	Fri, Aug 3, 2001	56.52	57.16	56.44	57.00
963	NYSE	NLY	Thu, Aug 2, 2001	58.00	58.00	56.80	56.92
962	NYSE	NLY	Wed, Aug 1, 2001	57.60	57.88	57.00	57.60
961	NYSE	NLY	Tue, Jul 31, 2001	56.20	57.60	56.00	57.60
960	NYSE	NLY	Mon, Jul 30, 2001	55.80	56.20	55.68	56.00
959	NYSE	NLY	Fri, Jul 27, 2001	55.20	55.60	55.20	55.48
958	NYSE	NLY	Thu, Jul 26, 2001	54.00	55.60	53.96	55.60
957	NYSE	NLY	Wed, Jul 25, 2001	53.04	55.20	53.04	53.80
956	NYSE	NLY	Tue, Jul 24, 2001	53.60	53.72	52.64	52.64
955	NYSE	NLY	Mon, Jul 23, 2001	54.40	55.40	53.00	53.20
954	NYSE	NLY	Fri, Jul 20, 2001	55.60	55.72	52.72	53.20
953	NYSE	NLY	Thu, Jul 19, 2001	55.20	55.96	55.20	55.60
952	NYSE	NLY	Wed, Jul 18, 2001	54.80	55.92	54.48	55.32
951	NYSE	NLY	Tue, Jul 17, 2001	54.00	54.76	53.76	54.60
950	NYSE	NLY	Mon, Jul 16, 2001	53.80	54.56	53.64	53.96
949	NYSE	NLY	Fri, Jul 13, 2001	53.56	54.44	53.20	53.80
948	NYSE	NLY	Thu, Jul 12, 2001	52.44	53.56	52.40	53.52
947	NYSE	NLY	Wed, Jul 11, 2001	52.80	52.80	52.20	52.76
946	NYSE	NLY	Tue, Jul 10, 2001	52.44	53.00	52.32	52.60
945	NYSE	NLY	Mon, Jul 9, 2001	52.72	52.92	52.24	52.84
944	NYSE	NLY	Fri, Jul 6, 2001	53.12	53.20	52.40	52.44
943	NYSE	NLY	Thu, Jul 5, 2001	52.48	53.40	52.08	53.24
942	NYSE	NLY	Tue, Jul 3, 2001	52.00	52.92	51.48	52.48
941	NYSE	NLY	Mon, Jul 2, 2001	51.80	53.16	51.52	51.60
940	NYSE	NLY	Fri, Jun 29, 2001	54.00	55.80	53.28	54.84
939	NYSE	NLY	Thu, Jun 28, 2001	54.40	54.72	53.64	53.92
938	NYSE	NLY	Wed, Jun 27, 2001	55.16	55.56	54.20	54.40
937	NYSE	NLY	Tue, Jun 26, 2001	54.60	54.80	54.00	54.76
936	NYSE	NLY	Mon, Jun 25, 2001	54.48	55.76	54.00	54.60
935	NYSE	NLY	Fri, Jun 22, 2001	55.00	55.00	54.00	54.08
934	NYSE	NLY	Thu, Jun 21, 2001	53.08	55.20	53.08	55.04
933	NYSE	NLY	Wed, Jun 20, 2001	51.72	52.68	51.72	52.68
932	NYSE	NLY	Tue, Jun 19, 2001	52.36	52.76	51.64	52.12
931	NYSE	NLY	Mon, Jun 18, 2001	52.72	53.52	52.20	52.36
930	NYSE	NLY	Fri, Jun 15, 2001	52.00	52.64	51.60	52.64
929	NYSE	NLY	Thu, Jun 14, 2001	52.32	52.36	51.12	51.60
928	NYSE	NLY	Wed, Jun 13, 2001	52.36	52.40	51.60	52.16
927	NYSE	NLY	Tue, Jun 12, 2001	51.68	52.36	51.20	52.32
926	NYSE	NLY	Mon, Jun 11, 2001	51.20	52.36	51.20	51.92
925	NYSE	NLY	Fri, Jun 8, 2001	51.20	51.40	50.52	51.40
924	NYSE	NLY	Thu, Jun 7, 2001	51.00	51.76	50.24	51.12
923	NYSE	NLY	Wed, Jun 6, 2001	51.60	51.72	50.28	51.40
922	NYSE	NLY	Tue, Jun 5, 2001	51.76	52.00	51.64	51.76
921	NYSE	NLY	Mon, Jun 4, 2001	51.80	52.00	51.80	51.80
920	NYSE	NLY	Fri, Jun 1, 2001	51.64	51.96	51.64	51.92
919	NYSE	NLY	Thu, May 31, 2001	51.96	52.20	51.72	51.80
918	NYSE	NLY	Wed, May 30, 2001	51.64	52.20	51.24	51.96
917	NYSE	NLY	Tue, May 29, 2001	51.60	52.00	51.40	51.64
916	NYSE	NLY	Fri, May 25, 2001	51.76	51.96	51.20	51.40
915	NYSE	NLY	Thu, May 24, 2001	51.76	52.00	50.64	51.76
914	NYSE	NLY	Wed, May 23, 2001	51.32	52.16	50.92	51.76
913	NYSE	NLY	Tue, May 22, 2001	50.68	51.40	50.60	51.32
912	NYSE	NLY	Mon, May 21, 2001	50.20	50.76	50.00	50.60
911	NYSE	NLY	Fri, May 18, 2001	50.12	50.20	49.80	50.20
910	NYSE	NLY	Thu, May 17, 2001	50.36	51.08	49.04	49.96
909	NYSE	NLY	Wed, May 16, 2001	48.20	50.12	48.00	50.12
908	NYSE	NLY	Tue, May 15, 2001	48.48	48.48	47.20	48.12
907	NYSE	NLY	Mon, May 14, 2001	48.60	48.92	48.00	48.08
906	NYSE	NLY	Fri, May 11, 2001	48.20	48.92	48.00	48.44
905	NYSE	NLY	Thu, May 10, 2001	47.80	48.60	47.60	48.32
904	NYSE	NLY	Wed, May 9, 2001	46.60	47.76	46.40	47.56
903	NYSE	NLY	Tue, May 8, 2001	46.80	47.00	46.04	46.64
902	NYSE	NLY	Mon, May 7, 2001	47.60	47.60	46.60	46.88
901	NYSE	NLY	Fri, May 4, 2001	46.00	47.80	45.64	47.60
900	NYSE	NLY	Thu, May 3, 2001	45.80	46.76	45.60	46.16
899	NYSE	NLY	Wed, May 2, 2001	46.32	47.00	46.00	46.20
898	NYSE	NLY	Tue, May 1, 2001	46.00	46.36	45.80	46.32
897	NYSE	NLY	Mon, Apr 30, 2001	46.20	46.40	45.40	46.08
896	NYSE	NLY	Fri, Apr 27, 2001	45.56	46.80	45.00	46.20
895	NYSE	NLY	Thu, Apr 26, 2001	45.00	45.20	44.32	44.88
894	NYSE	NLY	Wed, Apr 25, 2001	44.00	45.20	43.80	45.00
893	NYSE	NLY	Tue, Apr 24, 2001	45.60	45.80	44.20	44.20
892	NYSE	NLY	Mon, Apr 23, 2001	45.40	45.80	44.64	45.40
891	NYSE	NLY	Fri, Apr 20, 2001	46.00	46.60	45.40	45.44
890	NYSE	NLY	Thu, Apr 19, 2001	44.40	46.28	44.40	46.28
889	NYSE	NLY	Wed, Apr 18, 2001	43.76	44.68	43.48	44.40
888	NYSE	NLY	Tue, Apr 17, 2001	42.72	44.04	42.52	43.60
887	NYSE	NLY	Mon, Apr 16, 2001	42.80	43.00	42.44	42.72
886	NYSE	NLY	Thu, Apr 12, 2001	41.96	42.40	41.24	42.40
885	NYSE	NLY	Wed, Apr 11, 2001	42.12	43.60	42.12	42.36
884	NYSE	NLY	Tue, Apr 10, 2001	42.00	42.88	42.00	42.52
883	NYSE	NLY	Mon, Apr 9, 2001	44.00	44.00	41.20	42.00
882	NYSE	NLY	Fri, Apr 6, 2001	44.20	44.32	43.20	44.24
881	NYSE	NLY	Thu, Apr 5, 2001	43.64	44.60	43.64	44.20
880	NYSE	NLY	Wed, Apr 4, 2001	44.00	44.80	44.00	44.00
879	NYSE	NLY	Tue, Apr 3, 2001	44.28	45.00	43.40	44.00
878	NYSE	NLY	Mon, Apr 2, 2001	45.36	45.52	45.08	45.28
877	NYSE	NLY	Fri, Mar 30, 2001	44.20	45.04	44.00	45.04
876	NYSE	NLY	Thu, Mar 29, 2001	44.40	44.92	44.00	44.48
875	NYSE	NLY	Wed, Mar 28, 2001	44.40	44.92	44.04	44.60
874	NYSE	NLY	Tue, Mar 27, 2001	43.80	44.60	43.80	44.40
873	NYSE	NLY	Mon, Mar 26, 2001	44.20	44.68	43.84	44.00
872	NYSE	NLY	Fri, Mar 23, 2001	43.88	44.40	43.60	44.00
871	NYSE	NLY	Thu, Mar 22, 2001	45.08	45.08	43.52	43.64
870	NYSE	NLY	Wed, Mar 21, 2001	44.40	45.20	43.80	44.28
869	NYSE	NLY	Tue, Mar 20, 2001	44.60	44.80	44.00	44.80
868	NYSE	NLY	Mon, Mar 19, 2001	45.00	45.52	44.56	44.56
867	NYSE	NLY	Fri, Mar 16, 2001	44.88	45.00	44.72	45.00
866	NYSE	NLY	Thu, Mar 15, 2001	44.52	44.92	44.40	44.88
865	NYSE	NLY	Wed, Mar 14, 2001	44.20	44.32	43.96	44.32
864	NYSE	NLY	Tue, Mar 13, 2001	44.40	44.60	43.84	44.00
863	NYSE	NLY	Mon, Mar 12, 2001	44.92	44.96	44.20	44.20
862	NYSE	NLY	Fri, Mar 9, 2001	45.00	45.36	44.04	44.68
861	NYSE	NLY	Thu, Mar 8, 2001	44.36	45.32	44.36	44.72
860	NYSE	NLY	Wed, Mar 7, 2001	44.40	44.92	43.80	44.76
859	NYSE	NLY	Tue, Mar 6, 2001	44.80	45.80	44.00	44.00
858	NYSE	NLY	Mon, Mar 5, 2001	45.00	45.24	44.28	44.40
857	NYSE	NLY	Fri, Mar 2, 2001	44.48	45.40	44.40	44.80
856	NYSE	NLY	Thu, Mar 1, 2001	46.00	46.00	44.40	45.00
855	NYSE	NLY	Wed, Feb 28, 2001	45.00	46.36	44.20	46.00
854	NYSE	NLY	Tue, Feb 27, 2001	44.04	45.00	43.80	45.00
853	NYSE	NLY	Mon, Feb 26, 2001	43.00	44.00	42.44	43.92
852	NYSE	NLY	Fri, Feb 23, 2001	44.20	44.20	42.60	43.40
851	NYSE	NLY	Thu, Feb 22, 2001	44.20	44.80	44.00	44.20
850	NYSE	NLY	Wed, Feb 21, 2001	43.20	44.40	42.60	44.12
849	NYSE	NLY	Tue, Feb 20, 2001	44.20	44.20	42.56	43.60
848	NYSE	NLY	Fri, Feb 16, 2001	43.00	44.00	42.96	44.00
847	NYSE	NLY	Thu, Feb 15, 2001	43.04	43.84	42.72	43.40
846	NYSE	NLY	Wed, Feb 14, 2001	42.60	43.56	42.40	42.80
845	NYSE	NLY	Tue, Feb 13, 2001	43.40	43.88	41.80	42.60
844	NYSE	NLY	Mon, Feb 12, 2001	44.76	45.00	42.20	43.56
843	NYSE	NLY	Fri, Feb 9, 2001	43.48	45.00	43.20	45.00
842	NYSE	NLY	Thu, Feb 8, 2001	44.00	44.20	43.32	43.60
841	NYSE	NLY	Wed, Feb 7, 2001	43.40	44.00	42.80	44.00
840	NYSE	NLY	Tue, Feb 6, 2001	43.88	43.88	42.60	43.40
839	NYSE	NLY	Mon, Feb 5, 2001	44.00	44.32	43.48	44.00
838	NYSE	NLY	Fri, Feb 2, 2001	44.00	44.80	42.72	43.60
837	NYSE	NLY	Thu, Feb 1, 2001	42.40	44.00	41.60	43.92
836	NYSE	NLY	Wed, Jan 31, 2001	42.00	43.84	41.92	42.80
835	NYSE	NLY	Tue, Jan 30, 2001	41.68	42.56	41.20	42.00
834	NYSE	NLY	Mon, Jan 29, 2001	40.00	41.28	40.00	41.28
833	NYSE	NLY	Fri, Jan 26, 2001	39.50	40.50	39.50	40.00
832	NYSE	NLY	Thu, Jan 25, 2001	40.00	40.75	39.50	39.50
831	NYSE	NLY	Wed, Jan 24, 2001	39.00	40.50	39.00	39.50
830	NYSE	NLY	Tue, Jan 23, 2001	39.50	39.50	38.75	39.25
829	NYSE	NLY	Mon, Jan 22, 2001	39.00	39.50	38.50	39.50
828	NYSE	NLY	Fri, Jan 19, 2001	39.50	39.50	38.50	39.00
827	NYSE	NLY	Thu, Jan 18, 2001	39.50	39.50	39.00	39.50
826	NYSE	NLY	Wed, Jan 17, 2001	39.50	39.50	38.50	39.00
825	NYSE	NLY	Tue, Jan 16, 2001	39.50	39.50	37.00	39.00
824	NYSE	NLY	Fri, Jan 12, 2001	39.50	39.50	39.00	39.50
823	NYSE	NLY	Thu, Jan 11, 2001	39.50	39.50	38.75	39.50
822	NYSE	NLY	Wed, Jan 10, 2001	39.00	40.00	39.00	39.25
821	NYSE	NLY	Tue, Jan 9, 2001	38.50	40.00	38.50	38.75
820	NYSE	NLY	Mon, Jan 8, 2001	39.75	39.75	37.75	38.50
819	NYSE	NLY	Fri, Jan 5, 2001	38.25	40.50	38.25	39.75
818	NYSE	NLY	Thu, Jan 4, 2001	36.50	38.25	36.50	38.25
817	NYSE	NLY	Wed, Jan 3, 2001	35.00	36.50	34.75	36.00
816	NYSE	NLY	Tue, Jan 2, 2001	36.00	36.00	34.00	35.00
815	NYSE	NLY	Fri, Dec 29, 2000	37.00	37.00	36.25	36.25
814	NYSE	NLY	Thu, Dec 28, 2000	36.25	37.75	36.25	37.00
813	NYSE	NLY	Wed, Dec 27, 2000	36.50	37.75	36.50	36.50
812	NYSE	NLY	Tue, Dec 26, 2000	37.25	38.00	36.75	38.00
811	NYSE	NLY	Fri, Dec 22, 2000	36.25	37.50	36.25	37.00
810	NYSE	NLY	Thu, Dec 21, 2000	36.50	37.00	36.25	36.25
809	NYSE	NLY	Wed, Dec 20, 2000	36.00	37.00	36.00	36.50
808	NYSE	NLY	Tue, Dec 19, 2000	36.00	37.50	36.00	36.00
807	NYSE	NLY	Mon, Dec 18, 2000	35.75	36.50	35.00	36.00
806	NYSE	NLY	Fri, Dec 15, 2000	34.00	35.75	34.00	35.75
805	NYSE	NLY	Thu, Dec 14, 2000	33.50	34.50	33.50	34.25
804	NYSE	NLY	Wed, Dec 13, 2000	33.00	33.25	32.75	33.00
803	NYSE	NLY	Tue, Dec 12, 2000	33.50	33.50	32.25	32.50
802	NYSE	NLY	Mon, Dec 11, 2000	33.25	33.75	32.75	33.00
801	NYSE	NLY	Fri, Dec 8, 2000	32.25	33.25	32.00	33.25
800	NYSE	NLY	Thu, Dec 7, 2000	32.50	32.50	32.00	32.00
799	NYSE	NLY	Wed, Dec 6, 2000	32.00	32.75	32.00	32.75
798	NYSE	NLY	Tue, Dec 5, 2000	33.00	33.00	31.75	32.50
797	NYSE	NLY	Mon, Dec 4, 2000	32.25	32.50	32.00	32.50
796	NYSE	NLY	Fri, Dec 1, 2000	32.50	32.75	32.00	32.50
795	NYSE	NLY	Thu, Nov 30, 2000	31.50	32.50	31.50	32.50
794	NYSE	NLY	Wed, Nov 29, 2000	32.50	32.50	31.50	31.75
793	NYSE	NLY	Tue, Nov 28, 2000	32.50	32.75	32.25	32.50
792	NYSE	NLY	Mon, Nov 27, 2000	33.00	33.00	32.50	32.50
791	NYSE	NLY	Fri, Nov 24, 2000	33.00	33.00	32.50	32.75
790	NYSE	NLY	Wed, Nov 22, 2000	33.00	33.25	32.50	32.75
789	NYSE	NLY	Tue, Nov 21, 2000	32.50	32.75	32.50	32.75
788	NYSE	NLY	Mon, Nov 20, 2000	32.50	33.00	32.50	32.75
787	NYSE	NLY	Fri, Nov 17, 2000	33.00	33.00	32.50	32.75
786	NYSE	NLY	Thu, Nov 16, 2000	33.50	33.50	32.25	32.50
785	NYSE	NLY	Wed, Nov 15, 2000	33.50	33.75	33.50	33.50
784	NYSE	NLY	Tue, Nov 14, 2000	33.50	34.25	33.50	33.50
783	NYSE	NLY	Mon, Nov 13, 2000	33.75	34.00	33.75	34.00
782	NYSE	NLY	Fri, Nov 10, 2000	34.00	34.25	33.75	34.00
781	NYSE	NLY	Thu, Nov 9, 2000	33.50	34.25	33.50	33.75
780	NYSE	NLY	Wed, Nov 8, 2000	33.50	34.00	33.50	33.75
779	NYSE	NLY	Tue, Nov 7, 2000	33.50	34.25	33.25	34.00
778	NYSE	NLY	Mon, Nov 6, 2000	33.25	33.75	33.25	33.25
777	NYSE	NLY	Fri, Nov 3, 2000	34.50	34.50	33.50	33.50
776	NYSE	NLY	Thu, Nov 2, 2000	34.00	34.00	33.50	34.00
775	NYSE	NLY	Wed, Nov 1, 2000	34.00	34.00	33.50	33.50
774	NYSE	NLY	Tue, Oct 31, 2000	33.50	34.50	33.50	33.75
773	NYSE	NLY	Mon, Oct 30, 2000	33.25	33.75	33.00	33.00
772	NYSE	NLY	Fri, Oct 27, 2000	33.75	33.75	33.25	33.25
771	NYSE	NLY	Thu, Oct 26, 2000	33.50	33.75	33.50	33.50
770	NYSE	NLY	Wed, Oct 25, 2000	34.00	34.00	33.25	33.75
769	NYSE	NLY	Tue, Oct 24, 2000	34.25	34.25	33.25	33.50
768	NYSE	NLY	Mon, Oct 23, 2000	33.50	34.25	33.50	34.00
767	NYSE	NLY	Fri, Oct 20, 2000	34.00	34.25	33.25	33.50
766	NYSE	NLY	Thu, Oct 19, 2000	33.75	33.75	33.25	33.50
765	NYSE	NLY	Wed, Oct 18, 2000	33.75	33.75	33.00	33.75
764	NYSE	NLY	Tue, Oct 17, 2000	34.25	34.25	33.50	33.75
763	NYSE	NLY	Mon, Oct 16, 2000	34.25	34.25	33.25	34.00
762	NYSE	NLY	Fri, Oct 13, 2000	34.25	34.25	33.50	34.00
761	NYSE	NLY	Thu, Oct 12, 2000	34.50	34.50	33.00	33.25
760	NYSE	NLY	Wed, Oct 11, 2000	34.00	34.75	33.50	34.00
759	NYSE	NLY	Tue, Oct 10, 2000	35.25	35.25	34.50	34.50
758	NYSE	NLY	Mon, Oct 9, 2000	34.75	35.50	34.25	35.25
757	NYSE	NLY	Fri, Oct 6, 2000	35.00	35.50	34.75	34.75
756	NYSE	NLY	Thu, Oct 5, 2000	36.50	36.50	34.25	35.00
755	NYSE	NLY	Wed, Oct 4, 2000	36.00	36.25	35.00	36.00
754	NYSE	NLY	Tue, Oct 3, 2000	36.50	37.00	35.50	35.50
753	NYSE	NLY	Mon, Oct 2, 2000	36.50	37.25	36.00	36.00
752	NYSE	NLY	Fri, Sep 29, 2000	35.00	36.50	35.00	36.50
751	NYSE	NLY	Thu, Sep 28, 2000	36.00	36.50	35.50	35.50
750	NYSE	NLY	Wed, Sep 27, 2000	36.50	37.50	35.75	36.00
749	NYSE	NLY	Tue, Sep 26, 2000	36.75	36.75	35.50	36.50
748	NYSE	NLY	Mon, Sep 25, 2000	38.00	38.00	36.50	36.75
747	NYSE	NLY	Fri, Sep 22, 2000	36.00	38.00	36.00	38.00
746	NYSE	NLY	Thu, Sep 21, 2000	35.25	36.25	35.25	35.75
745	NYSE	NLY	Wed, Sep 20, 2000	35.75	36.00	35.75	35.75
744	NYSE	NLY	Tue, Sep 19, 2000	35.50	36.00	35.50	35.50
743	NYSE	NLY	Mon, Sep 18, 2000	35.00	35.75	35.00	35.75
742	NYSE	NLY	Fri, Sep 15, 2000	34.75	35.00	34.50	34.75
741	NYSE	NLY	Thu, Sep 14, 2000	35.00	35.75	34.25	34.75
740	NYSE	NLY	Wed, Sep 13, 2000	34.75	34.75	34.50	34.50
739	NYSE	NLY	Tue, Sep 12, 2000	34.50	34.75	34.00	34.25
738	NYSE	NLY	Mon, Sep 11, 2000	34.50	34.75	34.25	34.25
737	NYSE	NLY	Fri, Sep 8, 2000	34.50	34.50	34.25	34.25
736	NYSE	NLY	Thu, Sep 7, 2000	34.25	34.75	34.25	34.25
735	NYSE	NLY	Wed, Sep 6, 2000	34.50	34.75	34.50	34.75
734	NYSE	NLY	Tue, Sep 5, 2000	34.00	34.75	34.00	34.25
733	NYSE	NLY	Fri, Sep 1, 2000	33.75	34.25	33.75	34.00
732	NYSE	NLY	Thu, Aug 31, 2000	34.00	34.25	33.75	33.75
731	NYSE	NLY	Wed, Aug 30, 2000	34.00	34.50	34.00	34.00
730	NYSE	NLY	Tue, Aug 29, 2000	34.00	34.50	33.50	34.25
729	NYSE	NLY	Mon, Aug 28, 2000	34.00	34.25	34.00	34.00
728	NYSE	NLY	Fri, Aug 25, 2000	34.00	34.25	34.00	34.25
727	NYSE	NLY	Thu, Aug 24, 2000	34.50	34.50	34.00	34.25
726	NYSE	NLY	Wed, Aug 23, 2000	34.50	34.50	34.25	34.25
725	NYSE	NLY	Tue, Aug 22, 2000	34.50	34.50	34.00	34.25
724	NYSE	NLY	Mon, Aug 21, 2000	34.25	34.75	34.00	34.00
723	NYSE	NLY	Fri, Aug 18, 2000	35.25	35.50	34.25	34.25
722	NYSE	NLY	Thu, Aug 17, 2000	35.00	35.00	34.50	34.75
721	NYSE	NLY	Wed, Aug 16, 2000	35.00	35.50	34.25	35.00
720	NYSE	NLY	Tue, Aug 15, 2000	34.50	34.75	34.25	34.50
719	NYSE	NLY	Mon, Aug 14, 2000	34.00	34.50	34.00	34.50
718	NYSE	NLY	Fri, Aug 11, 2000	34.00	34.50	34.00	34.00
717	NYSE	NLY	Thu, Aug 10, 2000	34.00	34.25	34.00	34.00
716	NYSE	NLY	Wed, Aug 9, 2000	33.25	34.25	33.25	33.75
715	NYSE	NLY	Tue, Aug 8, 2000	32.50	33.50	32.50	33.25
714	NYSE	NLY	Mon, Aug 7, 2000	34.00	34.25	32.25	32.50
713	NYSE	NLY	Fri, Aug 4, 2000	32.50	33.50	32.50	33.50
712	NYSE	NLY	Thu, Aug 3, 2000	33.00	33.50	32.25	32.50
711	NYSE	NLY	Wed, Aug 2, 2000	33.75	34.00	32.50	33.50
710	NYSE	NLY	Tue, Aug 1, 2000	33.00	34.00	33.00	34.00
709	NYSE	NLY	Mon, Jul 31, 2000	33.25	33.75	32.75	32.75
708	NYSE	NLY	Fri, Jul 28, 2000	33.75	33.75	33.00	33.50
707	NYSE	NLY	Thu, Jul 27, 2000	34.00	34.00	33.50	33.75
706	NYSE	NLY	Wed, Jul 26, 2000	34.00	34.00	32.75	33.75
705	NYSE	NLY	Tue, Jul 25, 2000	33.00	34.00	32.50	33.75
704	NYSE	NLY	Mon, Jul 24, 2000	33.25	33.25	32.50	33.25
703	NYSE	NLY	Fri, Jul 21, 2000	33.50	33.50	33.00	33.00
702	NYSE	NLY	Thu, Jul 20, 2000	33.50	34.00	32.75	33.75
701	NYSE	NLY	Wed, Jul 19, 2000	33.50	34.00	33.50	34.00
700	NYSE	NLY	Tue, Jul 18, 2000	34.00	34.25	33.75	34.00
699	NYSE	NLY	Mon, Jul 17, 2000	34.25	34.50	33.75	34.25
698	NYSE	NLY	Fri, Jul 14, 2000	34.00	34.50	34.00	34.00
697	NYSE	NLY	Thu, Jul 13, 2000	33.75	34.50	33.75	34.00
696	NYSE	NLY	Wed, Jul 12, 2000	34.25	34.50	34.00	34.25
695	NYSE	NLY	Tue, Jul 11, 2000	35.50	35.50	34.25	34.25
694	NYSE	NLY	Mon, Jul 10, 2000	35.25	35.25	35.25	35.25
693	NYSE	NLY	Fri, Jul 7, 2000	35.00	35.75	34.75	35.25
692	NYSE	NLY	Thu, Jul 6, 2000	35.25	36.00	35.00	35.00
691	NYSE	NLY	Wed, Jul 5, 2000	35.25	36.00	34.50	35.50
690	NYSE	NLY	Mon, Jul 3, 2000	35.00	36.00	34.50	36.00
689	NYSE	NLY	Fri, Jun 30, 2000	35.75	36.50	35.50	35.50
688	NYSE	NLY	Thu, Jun 29, 2000	35.50	36.00	34.50	35.75
687	NYSE	NLY	Wed, Jun 28, 2000	36.00	36.75	35.75	36.50
686	NYSE	NLY	Tue, Jun 27, 2000	36.50	37.50	36.50	37.25
685	NYSE	NLY	Mon, Jun 26, 2000	36.50	36.50	36.00	36.25
684	NYSE	NLY	Fri, Jun 23, 2000	36.00	37.00	35.75	36.50
683	NYSE	NLY	Thu, Jun 22, 2000	35.75	36.25	35.75	36.00
682	NYSE	NLY	Wed, Jun 21, 2000	35.50	36.00	35.00	35.25
681	NYSE	NLY	Tue, Jun 20, 2000	35.50	35.75	35.25	35.25
680	NYSE	NLY	Mon, Jun 19, 2000	35.50	35.75	35.00	35.00
679	NYSE	NLY	Fri, Jun 16, 2000	34.50	35.50	34.50	35.25
678	NYSE	NLY	Thu, Jun 15, 2000	34.50	35.00	34.25	35.00
677	NYSE	NLY	Wed, Jun 14, 2000	34.00	34.50	34.00	34.50
676	NYSE	NLY	Tue, Jun 13, 2000	34.50	34.50	34.00	34.25
675	NYSE	NLY	Mon, Jun 12, 2000	34.00	34.50	34.00	34.50
674	NYSE	NLY	Fri, Jun 9, 2000	34.00	34.25	33.50	34.00
673	NYSE	NLY	Thu, Jun 8, 2000	34.25	34.25	34.00	34.00
672	NYSE	NLY	Wed, Jun 7, 2000	34.25	34.25	33.75	34.00
671	NYSE	NLY	Tue, Jun 6, 2000	34.25	34.50	33.75	34.00
670	NYSE	NLY	Mon, Jun 5, 2000	34.25	34.25	34.00	34.00
669	NYSE	NLY	Fri, Jun 2, 2000	34.00	34.00	33.25	34.00
668	NYSE	NLY	Thu, Jun 1, 2000	33.50	34.25	32.75	33.50
667	NYSE	NLY	Wed, May 31, 2000	34.00	34.25	33.75	33.75
666	NYSE	NLY	Tue, May 30, 2000	34.25	34.50	34.00	34.00
665	NYSE	NLY	Fri, May 26, 2000	34.50	34.50	34.25	34.50
664	NYSE	NLY	Thu, May 25, 2000	34.25	34.50	34.25	34.25
663	NYSE	NLY	Wed, May 24, 2000	34.25	34.25	33.75	34.25
662	NYSE	NLY	Tue, May 23, 2000	33.75	34.25	33.75	34.00
661	NYSE	NLY	Mon, May 22, 2000	34.00	34.00	33.75	33.75
660	NYSE	NLY	Fri, May 19, 2000	34.00	34.00	33.50	34.00
659	NYSE	NLY	Thu, May 18, 2000	34.00	34.00	33.75	33.75
658	NYSE	NLY	Wed, May 17, 2000	34.00	34.25	33.50	34.00
657	NYSE	NLY	Tue, May 16, 2000	34.00	34.25	33.75	33.75
656	NYSE	NLY	Mon, May 15, 2000	34.50	34.75	34.00	34.25
655	NYSE	NLY	Fri, May 12, 2000	34.50	34.75	33.75	34.00
654	NYSE	NLY	Thu, May 11, 2000	35.25	35.25	34.00	34.50
653	NYSE	NLY	Wed, May 10, 2000	35.75	36.00	34.75	34.75
652	NYSE	NLY	Tue, May 9, 2000	35.00	35.50	35.00	35.50
651	NYSE	NLY	Mon, May 8, 2000	35.75	35.75	35.00	35.00
650	NYSE	NLY	Fri, May 5, 2000	35.00	35.25	34.75	35.25
649	NYSE	NLY	Thu, May 4, 2000	34.75	35.00	34.25	34.50
648	NYSE	NLY	Wed, May 3, 2000	34.75	35.00	34.25	34.50
647	NYSE	NLY	Tue, May 2, 2000	35.00	35.00	34.50	34.75
646	NYSE	NLY	Mon, May 1, 2000	34.75	36.00	34.50	35.00
645	NYSE	NLY	Fri, Apr 28, 2000	34.50	34.50	34.00	34.50
644	NYSE	NLY	Thu, Apr 27, 2000	34.50	34.50	34.00	34.25
643	NYSE	NLY	Wed, Apr 26, 2000	34.75	34.75	34.25	34.50
642	NYSE	NLY	Tue, Apr 25, 2000	35.00	35.00	34.00	34.50
641	NYSE	NLY	Mon, Apr 24, 2000	34.50	34.75	34.25	34.75
640	NYSE	NLY	Thu, Apr 20, 2000	34.50	35.00	34.00	34.75
639	NYSE	NLY	Wed, Apr 19, 2000	35.25	35.25	34.25	34.50
638	NYSE	NLY	Tue, Apr 18, 2000	34.00	35.25	34.00	35.00
637	NYSE	NLY	Mon, Apr 17, 2000	34.00	34.75	33.00	34.00
636	NYSE	NLY	Fri, Apr 14, 2000	35.00	35.00	33.00	33.00
635	NYSE	NLY	Thu, Apr 13, 2000	35.00	35.50	35.00	35.00
634	NYSE	NLY	Wed, Apr 12, 2000	35.50	35.50	35.25	35.25
633	NYSE	NLY	Tue, Apr 11, 2000	35.25	35.50	35.00	35.00
632	NYSE	NLY	Mon, Apr 10, 2000	35.75	35.75	35.00	35.50
631	NYSE	NLY	Fri, Apr 7, 2000	34.75	36.00	34.75	35.25
630	NYSE	NLY	Thu, Apr 6, 2000	35.75	36.00	34.25	35.00
629	NYSE	NLY	Wed, Apr 5, 2000	35.50	36.25	35.00	36.00
628	NYSE	NLY	Tue, Apr 4, 2000	36.00	36.50	34.25	35.50
627	NYSE	NLY	Mon, Apr 3, 2000	35.00	36.00	35.00	35.50
626	NYSE	NLY	Fri, Mar 31, 2000	36.00	37.00	35.50	36.00
625	NYSE	NLY	Thu, Mar 30, 2000	35.50	36.00	35.00	35.75
624	NYSE	NLY	Wed, Mar 29, 2000	35.50	35.75	34.75	35.00
623	NYSE	NLY	Tue, Mar 28, 2000	35.00	35.50	35.00	35.25
622	NYSE	NLY	Mon, Mar 27, 2000	34.75	34.75	34.25	34.50
621	NYSE	NLY	Fri, Mar 24, 2000	34.25	34.25	34.00	34.00
620	NYSE	NLY	Thu, Mar 23, 2000	34.25	34.25	34.00	34.25
619	NYSE	NLY	Wed, Mar 22, 2000	34.00	34.00	33.75	34.00
618	NYSE	NLY	Tue, Mar 21, 2000	34.50	34.50	33.50	34.00
617	NYSE	NLY	Mon, Mar 20, 2000	33.50	34.75	33.50	34.50
616	NYSE	NLY	Fri, Mar 17, 2000	33.25	33.75	33.25	33.50
615	NYSE	NLY	Thu, Mar 16, 2000	33.25	33.25	33.00	33.00
614	NYSE	NLY	Wed, Mar 15, 2000	33.00	33.50	32.50	33.00
613	NYSE	NLY	Tue, Mar 14, 2000	33.50	34.00	33.00	33.00
612	NYSE	NLY	Mon, Mar 13, 2000	32.75	34.00	32.50	33.50
611	NYSE	NLY	Fri, Mar 10, 2000	33.00	33.00	32.00	32.25
610	NYSE	NLY	Thu, Mar 9, 2000	32.50	33.25	31.75	32.50
609	NYSE	NLY	Wed, Mar 8, 2000	32.75	34.00	31.75	33.00
608	NYSE	NLY	Tue, Mar 7, 2000	34.00	34.00	32.75	32.75
607	NYSE	NLY	Mon, Mar 6, 2000	33.00	34.25	33.00	34.00
606	NYSE	NLY	Fri, Mar 3, 2000	32.25	33.75	32.00	33.50
605	NYSE	NLY	Thu, Mar 2, 2000	32.25	32.25	31.75	32.25
604	NYSE	NLY	Wed, Mar 1, 2000	32.00	32.25	31.75	32.00
603	NYSE	NLY	Tue, Feb 29, 2000	31.75	32.00	31.50	32.00
602	NYSE	NLY	Mon, Feb 28, 2000	32.25	32.25	31.50	31.75
601	NYSE	NLY	Fri, Feb 25, 2000	32.00	32.50	32.00	32.50
600	NYSE	NLY	Thu, Feb 24, 2000	32.25	32.25	32.00	32.25
599	NYSE	NLY	Wed, Feb 23, 2000	32.25	32.25	32.00	32.00
598	NYSE	NLY	Tue, Feb 22, 2000	32.00	32.50	31.50	31.75
597	NYSE	NLY	Fri, Feb 18, 2000	32.50	32.50	31.75	32.00
596	NYSE	NLY	Thu, Feb 17, 2000	31.25	33.00	31.25	32.25
595	NYSE	NLY	Wed, Feb 16, 2000	31.00	32.25	31.00	31.75
594	NYSE	NLY	Tue, Feb 15, 2000	29.00	31.00	29.00	31.00
593	NYSE	NLY	Mon, Feb 14, 2000	30.50	30.50	28.75	29.00
592	NYSE	NLY	Fri, Feb 11, 2000	31.00	32.00	30.00	30.50
591	NYSE	NLY	Thu, Feb 10, 2000	31.00	31.00	30.50	31.00
590	NYSE	NLY	Wed, Feb 9, 2000	31.00	31.00	30.25	31.00
589	NYSE	NLY	Tue, Feb 8, 2000	31.25	31.25	30.50	31.00
588	NYSE	NLY	Mon, Feb 7, 2000	32.50	32.50	31.25	31.75
587	NYSE	NLY	Fri, Feb 4, 2000	32.00	32.75	32.00	32.00
586	NYSE	NLY	Thu, Feb 3, 2000	33.50	33.50	32.00	32.25
585	NYSE	NLY	Wed, Feb 2, 2000	33.00	33.75	33.00	33.75
584	NYSE	NLY	Tue, Feb 1, 2000	34.50	34.50	32.75	33.00
583	NYSE	NLY	Mon, Jan 31, 2000	35.50	35.50	34.00	34.50
582	NYSE	NLY	Fri, Jan 28, 2000	35.00	35.25	34.50	35.25
581	NYSE	NLY	Thu, Jan 27, 2000	34.25	35.00	33.50	35.00
580	NYSE	NLY	Wed, Jan 26, 2000	34.00	34.25	33.50	34.00
579	NYSE	NLY	Tue, Jan 25, 2000	33.50	33.50	33.00	33.50
578	NYSE	NLY	Mon, Jan 24, 2000	33.25	33.50	33.00	33.00
577	NYSE	NLY	Fri, Jan 21, 2000	33.50	33.50	33.00	33.00
576	NYSE	NLY	Thu, Jan 20, 2000	33.50	33.50	33.25	33.25
575	NYSE	NLY	Wed, Jan 19, 2000	33.25	33.50	33.25	33.25
574	NYSE	NLY	Tue, Jan 18, 2000	34.00	34.00	33.25	33.25
573	NYSE	NLY	Fri, Jan 14, 2000	33.75	34.50	33.25	33.50
572	NYSE	NLY	Thu, Jan 13, 2000	33.50	34.00	33.25	33.75
571	NYSE	NLY	Wed, Jan 12, 2000	33.25	33.50	33.25	33.50
570	NYSE	NLY	Tue, Jan 11, 2000	33.75	34.00	33.25	33.50
569	NYSE	NLY	Mon, Jan 10, 2000	34.00	34.25	33.75	34.00
568	NYSE	NLY	Fri, Jan 7, 2000	33.25	34.00	33.25	34.00
567	NYSE	NLY	Thu, Jan 6, 2000	33.50	33.75	32.75	32.75
566	NYSE	NLY	Wed, Jan 5, 2000	33.50	33.75	33.00	33.00
565	NYSE	NLY	Tue, Jan 4, 2000	33.25	33.75	33.00	33.25
564	NYSE	NLY	Mon, Jan 3, 2000	34.75	34.75	32.75	33.50
563	NYSE	NLY	Fri, Dec 31, 1999	35.00	35.50	34.50	35.00
562	NYSE	NLY	Thu, Dec 30, 1999	34.00	35.75	34.00	35.50
561	NYSE	NLY	Wed, Dec 29, 1999	34.75	35.25	34.00	34.25
560	NYSE	NLY	Tue, Dec 28, 1999	35.75	36.00	35.25	35.75
559	NYSE	NLY	Mon, Dec 27, 1999	35.75	35.75	35.00	35.25
558	NYSE	NLY	Thu, Dec 23, 1999	34.50	35.00	34.50	35.00
557	NYSE	NLY	Wed, Dec 22, 1999	35.00	35.25	34.25	34.50
556	NYSE	NLY	Tue, Dec 21, 1999	34.50	35.25	34.25	34.75
555	NYSE	NLY	Mon, Dec 20, 1999	34.25	34.50	34.25	34.50
554	NYSE	NLY	Fri, Dec 17, 1999	33.75	34.50	33.75	34.25
553	NYSE	NLY	Thu, Dec 16, 1999	34.00	34.25	33.25	34.00
552	NYSE	NLY	Wed, Dec 15, 1999	34.50	34.50	33.75	34.25
551	NYSE	NLY	Tue, Dec 14, 1999	34.00	34.50	33.50	34.25
550	NYSE	NLY	Mon, Dec 13, 1999	34.00	34.50	33.25	33.25
549	NYSE	NLY	Fri, Dec 10, 1999	33.50	35.50	33.50	34.00
548	NYSE	NLY	Thu, Dec 9, 1999	35.50	35.75	33.50	33.50
547	NYSE	NLY	Wed, Dec 8, 1999	35.50	36.00	35.50	35.50
546	NYSE	NLY	Tue, Dec 7, 1999	35.25	35.75	34.75	35.75
545	NYSE	NLY	Mon, Dec 6, 1999	36.00	36.75	35.25	35.25
544	NYSE	NLY	Fri, Dec 3, 1999	36.00	36.00	35.50	36.00
543	NYSE	NLY	Thu, Dec 2, 1999	35.75	36.25	35.25	36.00
542	NYSE	NLY	Wed, Dec 1, 1999	35.25	36.00	34.50	35.75
541	NYSE	NLY	Tue, Nov 30, 1999	34.75	35.00	34.00	34.75
540	NYSE	NLY	Mon, Nov 29, 1999	35.00	35.50	34.50	35.00
539	NYSE	NLY	Fri, Nov 26, 1999	34.25	35.00	34.25	35.00
538	NYSE	NLY	Wed, Nov 24, 1999	34.50	35.00	34.00	34.75
537	NYSE	NLY	Tue, Nov 23, 1999	34.50	34.75	34.50	34.50
536	NYSE	NLY	Mon, Nov 22, 1999	34.75	34.75	34.50	34.50
535	NYSE	NLY	Fri, Nov 19, 1999	34.75	35.75	34.50	35.00
534	NYSE	NLY	Thu, Nov 18, 1999	35.25	35.75	34.50	34.50
533	NYSE	NLY	Wed, Nov 17, 1999	35.75	35.75	35.25	35.25
532	NYSE	NLY	Tue, Nov 16, 1999	35.75	36.00	35.50	35.50
531	NYSE	NLY	Mon, Nov 15, 1999	35.75	36.25	35.50	35.75
530	NYSE	NLY	Fri, Nov 12, 1999	36.25	36.50	35.75	35.75
529	NYSE	NLY	Thu, Nov 11, 1999	36.75	36.75	36.25	36.25
528	NYSE	NLY	Wed, Nov 10, 1999	37.25	37.50	36.75	36.75
527	NYSE	NLY	Tue, Nov 9, 1999	37.25	37.75	37.25	37.50
526	NYSE	NLY	Mon, Nov 8, 1999	36.50	37.50	36.50	37.00
525	NYSE	NLY	Fri, Nov 5, 1999	36.50	37.75	36.25	37.00
524	NYSE	NLY	Thu, Nov 4, 1999	37.25	37.75	36.50	37.00
523	NYSE	NLY	Wed, Nov 3, 1999	37.00	38.00	36.50	37.25
522	NYSE	NLY	Tue, Nov 2, 1999	36.00	36.75	35.75	36.75
521	NYSE	NLY	Mon, Nov 1, 1999	34.25	36.00	34.25	36.00
520	NYSE	NLY	Fri, Oct 29, 1999	35.25	35.25	34.00	34.50
519	NYSE	NLY	Thu, Oct 28, 1999	35.00	35.50	34.75	35.25
518	NYSE	NLY	Wed, Oct 27, 1999	35.00	35.00	34.75	35.00
517	NYSE	NLY	Tue, Oct 26, 1999	33.00	36.00	33.00	35.00
516	NYSE	NLY	Mon, Oct 25, 1999	33.25	33.25	32.25	32.75
515	NYSE	NLY	Fri, Oct 22, 1999	33.75	33.75	33.00	33.00
514	NYSE	NLY	Thu, Oct 21, 1999	33.50	33.75	33.00	33.25
513	NYSE	NLY	Wed, Oct 20, 1999	34.50	34.50	33.00	33.50
512	NYSE	NLY	Tue, Oct 19, 1999	34.50	34.50	33.50	34.00
511	NYSE	NLY	Mon, Oct 18, 1999	33.50	34.75	33.50	34.50
510	NYSE	NLY	Fri, Oct 15, 1999	33.25	34.00	33.25	33.75
509	NYSE	NLY	Thu, Oct 14, 1999	33.50	35.00	33.00	33.50
508	NYSE	NLY	Wed, Oct 13, 1999	33.25	33.75	33.00	33.75
507	NYSE	NLY	Tue, Oct 12, 1999	35.00	35.00	33.50	33.50
506	NYSE	NLY	Mon, Oct 11, 1999	35.00	35.00	34.50	35.00
505	NYSE	NLY	Fri, Oct 8, 1999	34.25	35.00	34.00	34.75
504	NYSE	NLY	Thu, Oct 7, 1999	35.75	36.00	34.00	34.75
503	NYSE	NLY	Wed, Oct 6, 1999	36.75	36.75	36.00	36.75
502	NYSE	NLY	Tue, Oct 5, 1999	37.00	37.00	36.50	36.50
501	NYSE	NLY	Mon, Oct 4, 1999	36.75	37.00	36.75	36.75
500	NYSE	NLY	Fri, Oct 1, 1999	37.25	37.75	36.75	37.25
499	NYSE	NLY	Thu, Sep 30, 1999	37.00	37.25	37.00	37.25
498	NYSE	NLY	Wed, Sep 29, 1999	38.00	38.00	37.00	37.00
497	NYSE	NLY	Tue, Sep 28, 1999	38.00	38.00	37.50	37.75
496	NYSE	NLY	Mon, Sep 27, 1999	37.75	38.25	37.50	38.00
495	NYSE	NLY	Fri, Sep 24, 1999	37.25	37.25	36.75	37.25
494	NYSE	NLY	Thu, Sep 23, 1999	37.75	37.75	37.00	37.25
493	NYSE	NLY	Wed, Sep 22, 1999	37.25	38.00	37.25	37.75
492	NYSE	NLY	Tue, Sep 21, 1999	38.75	38.75	37.50	37.50
491	NYSE	NLY	Mon, Sep 20, 1999	38.75	38.75	38.25	38.50
490	NYSE	NLY	Fri, Sep 17, 1999	38.50	38.50	38.25	38.50
489	NYSE	NLY	Thu, Sep 16, 1999	39.00	39.00	38.50	38.75
488	NYSE	NLY	Wed, Sep 15, 1999	39.00	39.25	38.75	39.00
487	NYSE	NLY	Tue, Sep 14, 1999	39.00	39.25	38.75	39.00
486	NYSE	NLY	Mon, Sep 13, 1999	39.50	39.50	39.00	39.00
485	NYSE	NLY	Fri, Sep 10, 1999	39.25	39.25	38.75	39.00
484	NYSE	NLY	Thu, Sep 9, 1999	38.50	39.00	37.75	38.75
483	NYSE	NLY	Wed, Sep 8, 1999	39.00	39.00	38.50	38.75
482	NYSE	NLY	Tue, Sep 7, 1999	38.00	39.00	38.00	39.00
481	NYSE	NLY	Fri, Sep 3, 1999	38.00	38.00	37.75	37.75
480	NYSE	NLY	Thu, Sep 2, 1999	38.00	38.00	37.50	38.00
479	NYSE	NLY	Wed, Sep 1, 1999	38.25	38.25	37.75	38.00
478	NYSE	NLY	Tue, Aug 31, 1999	38.25	38.25	38.00	38.25
477	NYSE	NLY	Mon, Aug 30, 1999	38.00	38.25	38.00	38.25
476	NYSE	NLY	Fri, Aug 27, 1999	38.00	38.50	38.00	38.00
475	NYSE	NLY	Thu, Aug 26, 1999	38.25	38.25	38.00	38.25
474	NYSE	NLY	Wed, Aug 25, 1999	38.00	38.25	37.75	38.25
473	NYSE	NLY	Tue, Aug 24, 1999	38.25	38.50	37.75	37.75
472	NYSE	NLY	Mon, Aug 23, 1999	38.50	38.50	38.00	38.50
471	NYSE	NLY	Fri, Aug 20, 1999	38.50	38.50	38.25	38.50
470	NYSE	NLY	Thu, Aug 19, 1999	38.50	38.50	38.00	38.50
469	NYSE	NLY	Wed, Aug 18, 1999	38.00	38.50	37.75	38.50
468	NYSE	NLY	Tue, Aug 17, 1999	37.50	38.00	37.50	38.00
467	NYSE	NLY	Mon, Aug 16, 1999	38.00	38.00	37.00	37.50
466	NYSE	NLY	Fri, Aug 13, 1999	38.00	38.25	37.75	38.00
465	NYSE	NLY	Thu, Aug 12, 1999	37.75	38.00	37.75	38.00
464	NYSE	NLY	Wed, Aug 11, 1999	38.25	39.25	37.75	38.00
463	NYSE	NLY	Tue, Aug 10, 1999	40.00	40.00	37.75	37.75
462	NYSE	NLY	Mon, Aug 9, 1999	39.50	40.00	39.50	40.00
461	NYSE	NLY	Fri, Aug 6, 1999	40.75	41.25	39.50	39.50
460	NYSE	NLY	Thu, Aug 5, 1999	41.50	42.25	41.00	41.00
459	NYSE	NLY	Wed, Aug 4, 1999	41.75	41.75	41.50	41.75
458	NYSE	NLY	Tue, Aug 3, 1999	41.75	42.00	41.75	42.00
457	NYSE	NLY	Mon, Aug 2, 1999	42.00	42.00	41.50	41.50
456	NYSE	NLY	Fri, Jul 30, 1999	42.00	42.50	41.75	42.00
455	NYSE	NLY	Thu, Jul 29, 1999	41.50	42.00	41.50	42.00
454	NYSE	NLY	Wed, Jul 28, 1999	41.75	41.75	41.00	41.50
453	NYSE	NLY	Tue, Jul 27, 1999	41.75	42.00	41.00	41.75
452	NYSE	NLY	Mon, Jul 26, 1999	42.50	42.75	41.75	42.00
451	NYSE	NLY	Fri, Jul 23, 1999	42.50	42.75	41.75	42.25
450	NYSE	NLY	Thu, Jul 22, 1999	42.25	42.50	42.25	42.50
449	NYSE	NLY	Wed, Jul 21, 1999	42.50	42.75	42.00	42.00
448	NYSE	NLY	Tue, Jul 20, 1999	42.50	42.75	42.25	42.50
447	NYSE	NLY	Mon, Jul 19, 1999	42.75	42.75	42.25	42.50
446	NYSE	NLY	Fri, Jul 16, 1999	42.50	43.00	42.25	42.25
445	NYSE	NLY	Thu, Jul 15, 1999	42.00	42.50	42.00	42.50
444	NYSE	NLY	Wed, Jul 14, 1999	42.25	42.50	42.00	42.25
443	NYSE	NLY	Tue, Jul 13, 1999	42.50	42.75	42.00	42.00
442	NYSE	NLY	Mon, Jul 12, 1999	42.50	42.50	41.75	42.00
441	NYSE	NLY	Fri, Jul 9, 1999	42.75	42.75	42.00	42.50
440	NYSE	NLY	Thu, Jul 8, 1999	42.25	43.00	42.25	42.50
439	NYSE	NLY	Wed, Jul 7, 1999	44.25	44.25	41.75	42.00
438	NYSE	NLY	Tue, Jul 6, 1999	45.25	46.00	44.75	45.50
437	NYSE	NLY	Fri, Jul 2, 1999	45.25	45.25	44.75	45.25
436	NYSE	NLY	Thu, Jul 1, 1999	45.25	46.25	45.00	45.25
435	NYSE	NLY	Wed, Jun 30, 1999	45.00	45.50	44.00	45.00
434	NYSE	NLY	Tue, Jun 29, 1999	43.50	45.25	43.50	43.75
433	NYSE	NLY	Mon, Jun 28, 1999	43.25	43.50	43.00	43.00
432	NYSE	NLY	Fri, Jun 25, 1999	43.50	43.50	42.50	43.00
431	NYSE	NLY	Thu, Jun 24, 1999	43.25	43.50	42.25	43.25
430	NYSE	NLY	Wed, Jun 23, 1999	42.50	43.25	42.25	43.25
429	NYSE	NLY	Tue, Jun 22, 1999	42.50	43.00	41.50	42.75
428	NYSE	NLY	Mon, Jun 21, 1999	41.75	42.25	41.75	42.25
427	NYSE	NLY	Fri, Jun 18, 1999	41.25	41.50	41.25	41.50
426	NYSE	NLY	Thu, Jun 17, 1999	41.75	41.75	41.25	41.25
425	NYSE	NLY	Wed, Jun 16, 1999	41.75	42.00	41.50	41.50
424	NYSE	NLY	Tue, Jun 15, 1999	41.75	41.75	41.50	41.75
423	NYSE	NLY	Mon, Jun 14, 1999	41.75	41.75	41.25	41.75
422	NYSE	NLY	Fri, Jun 11, 1999	41.75	41.75	41.25	41.50
421	NYSE	NLY	Thu, Jun 10, 1999	41.50	42.00	41.25	41.75
420	NYSE	NLY	Wed, Jun 9, 1999	41.75	42.00	41.75	41.75
419	NYSE	NLY	Tue, Jun 8, 1999	41.75	42.00	41.50	42.00
418	NYSE	NLY	Mon, Jun 7, 1999	40.75	41.25	40.75	41.25
417	NYSE	NLY	Fri, Jun 4, 1999	39.75	40.50	39.75	40.50
416	NYSE	NLY	Thu, Jun 3, 1999	40.50	40.50	40.00	40.00
415	NYSE	NLY	Wed, Jun 2, 1999	41.00	41.00	40.25	40.50
414	NYSE	NLY	Tue, Jun 1, 1999	41.25	41.50	41.00	41.25
413	NYSE	NLY	Fri, May 28, 1999	41.25	41.25	40.75	41.00
412	NYSE	NLY	Thu, May 27, 1999	41.50	41.75	41.00	41.00
411	NYSE	NLY	Wed, May 26, 1999	42.00	42.00	41.75	41.75
410	NYSE	NLY	Tue, May 25, 1999	41.75	42.50	41.75	42.00
409	NYSE	NLY	Mon, May 24, 1999	42.25	42.25	41.50	41.75
408	NYSE	NLY	Fri, May 21, 1999	41.50	41.75	41.00	41.75
407	NYSE	NLY	Thu, May 20, 1999	42.25	42.25	41.50	41.50
406	NYSE	NLY	Wed, May 19, 1999	42.25	42.50	42.00	42.00
405	NYSE	NLY	Tue, May 18, 1999	43.00	43.00	42.25	42.25
404	NYSE	NLY	Mon, May 17, 1999	43.25	43.25	42.75	43.00
403	NYSE	NLY	Fri, May 14, 1999	43.00	43.25	42.25	43.00
402	NYSE	NLY	Thu, May 13, 1999	43.25	43.50	42.75	43.00
401	NYSE	NLY	Wed, May 12, 1999	43.50	43.50	43.25	43.25
400	NYSE	NLY	Tue, May 11, 1999	43.50	44.00	43.25	43.50
399	NYSE	NLY	Mon, May 10, 1999	42.50	44.00	42.25	43.50
398	NYSE	NLY	Fri, May 7, 1999	42.00	42.50	42.00	42.00
397	NYSE	NLY	Thu, May 6, 1999	42.50	42.50	41.00	42.00
396	NYSE	NLY	Wed, May 5, 1999	42.50	42.75	42.25	42.50
395	NYSE	NLY	Tue, May 4, 1999	42.75	42.75	41.50	42.00
394	NYSE	NLY	Mon, May 3, 1999	41.75	43.00	41.25	42.50
393	NYSE	NLY	Fri, Apr 30, 1999	41.75	41.75	41.50	41.50
392	NYSE	NLY	Thu, Apr 29, 1999	40.75	41.25	40.75	41.25
391	NYSE	NLY	Wed, Apr 28, 1999	40.50	40.75	40.00	40.75
390	NYSE	NLY	Tue, Apr 27, 1999	40.50	41.00	40.00	40.00
389	NYSE	NLY	Mon, Apr 26, 1999	39.50	39.75	39.00	39.75
388	NYSE	NLY	Fri, Apr 23, 1999	39.75	39.75	39.25	39.50
387	NYSE	NLY	Thu, Apr 22, 1999	39.00	39.50	39.00	39.50
386	NYSE	NLY	Wed, Apr 21, 1999	39.00	39.50	38.75	39.25
385	NYSE	NLY	Tue, Apr 20, 1999	39.00	39.25	38.75	38.75
384	NYSE	NLY	Mon, Apr 19, 1999	39.00	39.00	38.75	39.00
383	NYSE	NLY	Fri, Apr 16, 1999	39.00	39.25	38.50	38.75
382	NYSE	NLY	Thu, Apr 15, 1999	39.75	40.50	38.75	39.00
381	NYSE	NLY	Wed, Apr 14, 1999	38.50	39.75	38.25	39.50
380	NYSE	NLY	Tue, Apr 13, 1999	38.00	38.00	37.75	38.00
379	NYSE	NLY	Mon, Apr 12, 1999	37.25	38.00	37.25	37.75
378	NYSE	NLY	Fri, Apr 9, 1999	37.50	37.75	37.25	37.25
377	NYSE	NLY	Thu, Apr 8, 1999	38.00	38.00	37.50	37.75
376	NYSE	NLY	Wed, Apr 7, 1999	37.75	38.00	37.75	38.00
375	NYSE	NLY	Tue, Apr 6, 1999	38.25	38.50	38.00	38.50
374	NYSE	NLY	Mon, Apr 5, 1999	39.50	39.50	38.00	38.50
373	NYSE	NLY	Thu, Apr 1, 1999	40.50	40.50	39.50	39.50
372	NYSE	NLY	Wed, Mar 31, 1999	38.50	41.00	38.25	40.00
371	NYSE	NLY	Tue, Mar 30, 1999	38.50	39.00	38.00	38.50
370	NYSE	NLY	Mon, Mar 29, 1999	39.75	39.75	38.75	39.00
369	NYSE	NLY	Fri, Mar 26, 1999	39.25	39.75	38.50	39.50
368	NYSE	NLY	Thu, Mar 25, 1999	38.00	39.25	37.50	38.75
367	NYSE	NLY	Wed, Mar 24, 1999	38.00	39.00	37.50	37.50
366	NYSE	NLY	Tue, Mar 23, 1999	39.00	39.00	37.50	38.00
365	NYSE	NLY	Mon, Mar 22, 1999	39.00	39.00	38.00	38.50
364	NYSE	NLY	Fri, Mar 19, 1999	39.00	39.50	38.50	38.50
363	NYSE	NLY	Thu, Mar 18, 1999	39.00	39.00	38.75	39.00
362	NYSE	NLY	Wed, Mar 17, 1999	39.00	39.50	38.75	39.00
361	NYSE	NLY	Tue, Mar 16, 1999	38.75	39.00	38.00	38.75
360	NYSE	NLY	Mon, Mar 15, 1999	39.00	39.00	38.00	38.50
359	NYSE	NLY	Fri, Mar 12, 1999	39.00	39.75	38.25	38.50
358	NYSE	NLY	Thu, Mar 11, 1999	39.50	39.75	38.25	38.75
357	NYSE	NLY	Wed, Mar 10, 1999	39.00	39.00	38.50	39.00
356	NYSE	NLY	Tue, Mar 9, 1999	39.25	39.50	38.25	39.00
355	NYSE	NLY	Mon, Mar 8, 1999	39.00	39.00	38.25	39.00
354	NYSE	NLY	Fri, Mar 5, 1999	39.25	39.75	38.00	39.00
353	NYSE	NLY	Thu, Mar 4, 1999	38.00	39.75	37.75	39.75
352	NYSE	NLY	Wed, Mar 3, 1999	38.25	38.25	37.50	37.75
351	NYSE	NLY	Tue, Mar 2, 1999	37.75	38.25	37.00	37.75
350	NYSE	NLY	Mon, Mar 1, 1999	37.00	37.50	36.75	37.25
349	NYSE	NLY	Fri, Feb 26, 1999	37.25	37.25	36.75	37.00
348	NYSE	NLY	Thu, Feb 25, 1999	37.25	37.50	37.00	37.25
347	NYSE	NLY	Wed, Feb 24, 1999	37.50	37.50	37.00	37.25
346	NYSE	NLY	Tue, Feb 23, 1999	37.75	37.75	37.00	37.25
345	NYSE	NLY	Mon, Feb 22, 1999	37.50	37.50	36.75	37.25
344	NYSE	NLY	Fri, Feb 19, 1999	37.25	37.50	37.00	37.50
343	NYSE	NLY	Thu, Feb 18, 1999	38.00	38.00	37.00	37.00
342	NYSE	NLY	Wed, Feb 17, 1999	37.50	37.50	37.25	37.50
341	NYSE	NLY	Tue, Feb 16, 1999	37.50	38.25	37.25	37.50
340	NYSE	NLY	Fri, Feb 12, 1999	37.25	37.50	36.75	37.50
339	NYSE	NLY	Thu, Feb 11, 1999	36.00	36.75	36.00	36.75
338	NYSE	NLY	Wed, Feb 10, 1999	37.50	37.50	36.75	37.00
337	NYSE	NLY	Tue, Feb 9, 1999	37.75	37.75	37.50	37.50
336	NYSE	NLY	Mon, Feb 8, 1999	38.50	38.50	37.50	37.50
335	NYSE	NLY	Fri, Feb 5, 1999	38.50	38.50	38.00	38.25
334	NYSE	NLY	Thu, Feb 4, 1999	38.75	39.00	38.25	38.25
333	NYSE	NLY	Wed, Feb 3, 1999	38.00	38.75	37.75	38.50
332	NYSE	NLY	Tue, Feb 2, 1999	38.00	38.50	37.75	38.25
331	NYSE	NLY	Mon, Feb 1, 1999	38.25	38.25	37.50	38.00
330	NYSE	NLY	Fri, Jan 29, 1999	38.75	38.75	38.00	38.00
329	NYSE	NLY	Thu, Jan 28, 1999	38.75	38.75	38.50	38.50
328	NYSE	NLY	Wed, Jan 27, 1999	39.00	39.00	38.00	38.75
327	NYSE	NLY	Tue, Jan 26, 1999	38.00	38.50	37.25	38.50
326	NYSE	NLY	Mon, Jan 25, 1999	39.50	39.50	37.50	37.75
325	NYSE	NLY	Fri, Jan 22, 1999	37.25	39.00	37.25	38.50
324	NYSE	NLY	Thu, Jan 21, 1999	36.50	37.75	36.50	37.50
323	NYSE	NLY	Wed, Jan 20, 1999	36.00	36.75	35.75	36.50
322	NYSE	NLY	Tue, Jan 19, 1999	34.75	36.00	34.75	36.00
321	NYSE	NLY	Fri, Jan 15, 1999	33.50	34.50	33.50	34.50
320	NYSE	NLY	Thu, Jan 14, 1999	33.00	33.50	33.00	33.00
319	NYSE	NLY	Wed, Jan 13, 1999	32.25	33.00	32.00	32.75
318	NYSE	NLY	Tue, Jan 12, 1999	32.25	32.50	32.00	32.50
317	NYSE	NLY	Mon, Jan 11, 1999	33.00	33.00	32.00	32.50
316	NYSE	NLY	Fri, Jan 8, 1999	32.75	33.00	32.00	32.75
315	NYSE	NLY	Thu, Jan 7, 1999	32.00	32.75	32.00	32.25
314	NYSE	NLY	Wed, Jan 6, 1999	32.75	33.00	31.75	32.50
313	NYSE	NLY	Tue, Jan 5, 1999	33.00	33.25	32.75	32.75
312	NYSE	NLY	Mon, Jan 4, 1999	33.00	33.25	32.75	33.00
311	NYSE	NLY	Thu, Dec 31, 1998	31.50	33.00	31.50	33.00
310	NYSE	NLY	Wed, Dec 30, 1998	31.75	31.75	31.25	31.50
309	NYSE	NLY	Tue, Dec 29, 1998	31.75	32.75	31.75	31.75
308	NYSE	NLY	Mon, Dec 28, 1998	33.75	34.00	32.00	32.50
307	NYSE	NLY	Thu, Dec 24, 1998	34.00	34.00	34.00	34.00
306	NYSE	NLY	Wed, Dec 23, 1998	34.00	34.75	33.75	34.00
305	NYSE	NLY	Tue, Dec 22, 1998	34.00	34.50	33.00	33.50
304	NYSE	NLY	Mon, Dec 21, 1998	31.50	35.00	31.50	34.00
303	NYSE	NLY	Fri, Dec 18, 1998	32.00	32.00	31.50	31.75
302	NYSE	NLY	Thu, Dec 17, 1998	31.50	31.75	30.50	31.50
301	NYSE	NLY	Wed, Dec 16, 1998	32.00	32.00	31.25	32.00
300	NYSE	NLY	Tue, Dec 15, 1998	32.50	32.75	31.75	32.00
299	NYSE	NLY	Mon, Dec 14, 1998	32.00	32.75	32.00	32.75
298	NYSE	NLY	Fri, Dec 11, 1998	32.00	32.50	32.00	32.50
297	NYSE	NLY	Thu, Dec 10, 1998	32.25	32.50	32.00	32.50
296	NYSE	NLY	Wed, Dec 9, 1998	32.50	32.50	32.25	32.50
295	NYSE	NLY	Tue, Dec 8, 1998	32.75	32.75	32.00	32.50
294	NYSE	NLY	Mon, Dec 7, 1998	32.75	32.75	32.00	32.00
293	NYSE	NLY	Fri, Dec 4, 1998	33.25	33.50	32.50	32.75
292	NYSE	NLY	Thu, Dec 3, 1998	31.75	33.00	31.25	33.00
291	NYSE	NLY	Wed, Dec 2, 1998	31.00	32.00	31.00	31.50
290	NYSE	NLY	Tue, Dec 1, 1998	34.25	34.25	31.50	32.00
289	NYSE	NLY	Mon, Nov 30, 1998	35.75	35.75	34.00	34.00
288	NYSE	NLY	Fri, Nov 27, 1998	34.50	35.25	34.50	35.25
287	NYSE	NLY	Wed, Nov 25, 1998	35.50	35.50	34.75	35.00
286	NYSE	NLY	Tue, Nov 24, 1998	34.00	35.75	34.00	35.75
285	NYSE	NLY	Mon, Nov 23, 1998	35.50	35.50	33.50	33.75
284	NYSE	NLY	Fri, Nov 20, 1998	35.25	36.00	35.25	35.50
283	NYSE	NLY	Thu, Nov 19, 1998	35.50	36.00	35.50	35.50
282	NYSE	NLY	Wed, Nov 18, 1998	35.00	36.00	35.00	35.25
281	NYSE	NLY	Tue, Nov 17, 1998	33.75	36.00	33.50	36.00
280	NYSE	NLY	Mon, Nov 16, 1998	32.00	33.50	32.00	33.25
279	NYSE	NLY	Fri, Nov 13, 1998	32.00	32.50	32.00	32.50
278	NYSE	NLY	Thu, Nov 12, 1998	32.75	32.75	32.25	32.25
277	NYSE	NLY	Wed, Nov 11, 1998	33.00	33.25	32.00	33.00
276	NYSE	NLY	Tue, Nov 10, 1998	33.75	33.75	33.00	33.00
275	NYSE	NLY	Mon, Nov 9, 1998	32.75	33.25	32.75	33.25
274	NYSE	NLY	Fri, Nov 6, 1998	31.75	33.50	31.75	32.50
273	NYSE	NLY	Thu, Nov 5, 1998	31.75	32.00	30.50	32.00
272	NYSE	NLY	Wed, Nov 4, 1998	31.00	31.25	31.00	31.25
271	NYSE	NLY	Tue, Nov 3, 1998	31.50	31.50	31.00	31.00
270	NYSE	NLY	Mon, Nov 2, 1998	30.50	31.75	30.25	31.50
269	NYSE	NLY	Fri, Oct 30, 1998	30.75	30.75	30.25	30.25
268	NYSE	NLY	Thu, Oct 29, 1998	31.50	32.00	31.25	31.25
267	NYSE	NLY	Wed, Oct 28, 1998	32.00	32.00	31.50	31.75
266	NYSE	NLY	Tue, Oct 27, 1998	32.25	32.50	30.50	32.50
265	NYSE	NLY	Mon, Oct 26, 1998	32.50	32.75	32.00	32.75
264	NYSE	NLY	Fri, Oct 23, 1998	32.25	32.75	32.25	32.50
263	NYSE	NLY	Thu, Oct 22, 1998	30.75	32.50	30.75	32.25
262	NYSE	NLY	Wed, Oct 21, 1998	30.00	30.25	29.50	30.25
261	NYSE	NLY	Tue, Oct 20, 1998	30.75	31.50	29.75	29.75
260	NYSE	NLY	Mon, Oct 19, 1998	31.00	31.00	30.25	30.25
259	NYSE	NLY	Fri, Oct 16, 1998	29.75	31.00	29.75	30.75
258	NYSE	NLY	Thu, Oct 15, 1998	28.25	30.00	28.25	30.00
257	NYSE	NLY	Wed, Oct 14, 1998	28.25	28.75	28.00	28.75
256	NYSE	NLY	Tue, Oct 13, 1998	30.00	30.00	28.25	29.00
255	NYSE	NLY	Mon, Oct 12, 1998	28.50	29.50	28.50	29.50
254	NYSE	NLY	Fri, Oct 9, 1998	28.00	28.50	27.75	28.50
253	NYSE	NLY	Thu, Oct 8, 1998	26.00	28.00	24.50	28.00
252	NYSE	NLY	Wed, Oct 7, 1998	27.50	28.25	26.25	27.25
251	NYSE	NLY	Tue, Oct 6, 1998	29.00	29.50	26.25	27.25
250	NYSE	NLY	Mon, Oct 5, 1998	31.50	32.00	28.00	29.25
249	NYSE	NLY	Fri, Oct 2, 1998	31.25	32.00	30.00	32.00
248	NYSE	NLY	Thu, Oct 1, 1998	31.75	32.75	31.75	32.00
247	NYSE	NLY	Wed, Sep 30, 1998	32.50	33.50	32.00	32.50
246	NYSE	NLY	Tue, Sep 29, 1998	34.00	34.00	32.25	33.25
245	NYSE	NLY	Mon, Sep 28, 1998	33.50	34.50	33.25	34.00
244	NYSE	NLY	Fri, Sep 25, 1998	32.50	33.25	32.25	33.00
243	NYSE	NLY	Thu, Sep 24, 1998	33.00	33.25	32.25	33.00
242	NYSE	NLY	Wed, Sep 23, 1998	32.50	33.25	32.25	33.00
241	NYSE	NLY	Tue, Sep 22, 1998	30.00	32.00	30.00	32.00
240	NYSE	NLY	Mon, Sep 21, 1998	29.25	30.75	29.25	30.50
239	NYSE	NLY	Fri, Sep 18, 1998	28.00	29.25	28.00	29.00
238	NYSE	NLY	Thu, Sep 17, 1998	28.00	28.25	28.00	28.00
237	NYSE	NLY	Wed, Sep 16, 1998	28.50	28.50	28.25	28.25
236	NYSE	NLY	Tue, Sep 15, 1998	28.00	29.00	28.00	28.50
235	NYSE	NLY	Mon, Sep 14, 1998	30.00	30.00	28.00	28.00
234	NYSE	NLY	Fri, Sep 11, 1998	29.75	30.25	29.75	30.25
233	NYSE	NLY	Thu, Sep 10, 1998	30.00	30.75	30.00	30.25
232	NYSE	NLY	Wed, Sep 9, 1998	30.00	30.25	29.75	30.00
231	NYSE	NLY	Tue, Sep 8, 1998	30.25	30.50	29.50	29.75
230	NYSE	NLY	Fri, Sep 4, 1998	29.25	29.75	29.00	29.75
229	NYSE	NLY	Thu, Sep 3, 1998	29.50	29.75	29.25	29.25
228	NYSE	NLY	Wed, Sep 2, 1998	30.75	31.00	29.50	29.50
227	NYSE	NLY	Tue, Sep 1, 1998	29.00	31.50	29.00	31.50
226	NYSE	NLY	Mon, Aug 31, 1998	30.25	30.75	29.00	29.00
225	NYSE	NLY	Fri, Aug 28, 1998	29.50	31.00	29.25	30.50
224	NYSE	NLY	Thu, Aug 27, 1998	31.50	31.50	27.00	29.00
223	NYSE	NLY	Wed, Aug 26, 1998	32.50	33.00	31.00	32.00
222	NYSE	NLY	Tue, Aug 25, 1998	32.75	33.00	32.50	32.75
221	NYSE	NLY	Mon, Aug 24, 1998	32.75	33.00	32.25	32.75
220	NYSE	NLY	Fri, Aug 21, 1998	33.25	33.25	32.50	33.25
219	NYSE	NLY	Thu, Aug 20, 1998	33.00	33.50	33.00	33.50
218	NYSE	NLY	Wed, Aug 19, 1998	33.00	33.25	32.50	33.00
217	NYSE	NLY	Tue, Aug 18, 1998	33.25	33.75	33.00	33.00
216	NYSE	NLY	Mon, Aug 17, 1998	33.00	33.50	33.00	33.50
215	NYSE	NLY	Fri, Aug 14, 1998	32.50	33.50	32.50	33.50
214	NYSE	NLY	Thu, Aug 13, 1998	32.75	33.00	32.50	33.00
213	NYSE	NLY	Wed, Aug 12, 1998	33.00	33.25	32.50	32.50
212	NYSE	NLY	Tue, Aug 11, 1998	32.50	32.50	32.50	32.50
211	NYSE	NLY	Mon, Aug 10, 1998	33.00	33.00	33.00	33.00
210	NYSE	NLY	Fri, Aug 7, 1998	33.00	33.75	33.00	33.75
209	NYSE	NLY	Thu, Aug 6, 1998	33.00	33.50	32.50	33.50
208	NYSE	NLY	Wed, Aug 5, 1998	33.00	33.50	32.50	33.00
207	NYSE	NLY	Tue, Aug 4, 1998	33.00	33.75	32.25	33.50
206	NYSE	NLY	Mon, Aug 3, 1998	33.50	34.75	33.50	34.50
205	NYSE	NLY	Fri, Jul 31, 1998	33.00	33.25	32.50	33.25
204	NYSE	NLY	Thu, Jul 30, 1998	33.25	33.25	32.50	32.50
203	NYSE	NLY	Wed, Jul 29, 1998	32.50	33.25	32.25	33.25
202	NYSE	NLY	Tue, Jul 28, 1998	32.00	33.75	32.00	32.25
201	NYSE	NLY	Mon, Jul 27, 1998	34.50	34.50	33.50	33.75
200	NYSE	NLY	Fri, Jul 24, 1998	34.50	35.00	34.25	35.00
199	NYSE	NLY	Thu, Jul 23, 1998	35.00	35.00	34.00	34.25
198	NYSE	NLY	Wed, Jul 22, 1998	35.00	35.50	35.00	35.50
197	NYSE	NLY	Tue, Jul 21, 1998	35.50	35.50	35.00	35.50
196	NYSE	NLY	Mon, Jul 20, 1998	35.50	35.75	35.00	35.75
195	NYSE	NLY	Fri, Jul 17, 1998	35.75	35.75	35.00	35.50
194	NYSE	NLY	Thu, Jul 16, 1998	35.00	35.50	35.00	35.25
193	NYSE	NLY	Wed, Jul 15, 1998	35.50	35.50	35.25	35.50
192	NYSE	NLY	Tue, Jul 14, 1998	35.00	35.25	34.75	35.25
191	NYSE	NLY	Mon, Jul 13, 1998	35.75	35.75	35.00	35.25
190	NYSE	NLY	Fri, Jul 10, 1998	35.50	36.00	35.50	36.00
189	NYSE	NLY	Thu, Jul 9, 1998	35.50	35.75	35.00	35.75
188	NYSE	NLY	Wed, Jul 8, 1998	35.75	35.75	35.25	35.75
187	NYSE	NLY	Tue, Jul 7, 1998	35.50	35.50	35.00	35.00
186	NYSE	NLY	Mon, Jul 6, 1998	35.75	35.75	35.50	35.75
185	NYSE	NLY	Thu, Jul 2, 1998	35.75	36.00	35.25	36.00
184	NYSE	NLY	Wed, Jul 1, 1998	35.25	36.00	35.00	35.88
183	NYSE	NLY	Tue, Jun 30, 1998	36.00	36.50	36.00	36.25
182	NYSE	NLY	Mon, Jun 29, 1998	36.00	36.25	35.75	35.75
181	NYSE	NLY	Fri, Jun 26, 1998	36.50	36.75	35.75	35.75
180	NYSE	NLY	Thu, Jun 25, 1998	35.00	37.00	35.00	36.00
179	NYSE	NLY	Wed, Jun 24, 1998	35.00	35.75	34.75	35.00
178	NYSE	NLY	Tue, Jun 23, 1998	35.75	36.25	35.00	35.00
177	NYSE	NLY	Mon, Jun 22, 1998	38.00	38.25	35.75	36.00
176	NYSE	NLY	Fri, Jun 19, 1998	38.50	38.50	38.00	38.00
175	NYSE	NLY	Thu, Jun 18, 1998	39.00	39.00	37.75	38.50
174	NYSE	NLY	Wed, Jun 17, 1998	39.00	39.50	38.75	38.75
173	NYSE	NLY	Tue, Jun 16, 1998	38.75	39.00	38.50	39.00
172	NYSE	NLY	Mon, Jun 15, 1998	39.50	39.50	38.75	39.00
171	NYSE	NLY	Fri, Jun 12, 1998	41.25	41.25	39.50	39.50
170	NYSE	NLY	Thu, Jun 11, 1998	42.75	42.75	41.75	41.75
169	NYSE	NLY	Wed, Jun 10, 1998	43.00	43.25	42.50	42.50
168	NYSE	NLY	Tue, Jun 9, 1998	43.00	43.75	42.75	42.75
167	NYSE	NLY	Mon, Jun 8, 1998	43.25	43.25	42.75	43.00
166	NYSE	NLY	Fri, Jun 5, 1998	43.50	43.50	43.25	43.50
165	NYSE	NLY	Thu, Jun 4, 1998	43.00	43.25	42.75	43.25
164	NYSE	NLY	Wed, Jun 3, 1998	43.50	43.50	43.00	43.00
163	NYSE	NLY	Tue, Jun 2, 1998	43.50	44.00	43.50	44.00
162	NYSE	NLY	Mon, Jun 1, 1998	43.00	43.00	42.50	42.50
161	NYSE	NLY	Fri, May 29, 1998	43.25	44.00	43.00	43.25
160	NYSE	NLY	Thu, May 28, 1998	43.00	43.00	42.50	43.00
159	NYSE	NLY	Wed, May 27, 1998	43.00	43.00	42.50	43.00
158	NYSE	NLY	Tue, May 26, 1998	43.00	43.50	43.00	43.00
157	NYSE	NLY	Fri, May 22, 1998	42.50	43.50	42.50	43.25
156	NYSE	NLY	Thu, May 21, 1998	42.50	43.00	42.50	42.75
155	NYSE	NLY	Wed, May 20, 1998	43.25	43.50	42.50	42.75
154	NYSE	NLY	Tue, May 19, 1998	43.50	43.50	43.00	43.25
153	NYSE	NLY	Mon, May 18, 1998	43.50	43.75	43.50	43.75
152	NYSE	NLY	Fri, May 15, 1998	43.75	44.00	43.75	44.00
151	NYSE	NLY	Thu, May 14, 1998	43.75	43.75	43.50	43.50
150	NYSE	NLY	Wed, May 13, 1998	44.25	45.00	44.00	44.25
149	NYSE	NLY	Tue, May 12, 1998	44.00	44.50	44.00	44.50
148	NYSE	NLY	Mon, May 11, 1998	44.00	44.50	44.00	44.00
147	NYSE	NLY	Fri, May 8, 1998	44.50	45.00	44.00	44.25
146	NYSE	NLY	Thu, May 7, 1998	44.25	44.50	44.00	44.00
145	NYSE	NLY	Wed, May 6, 1998	44.00	44.25	43.75	44.25
144	NYSE	NLY	Tue, May 5, 1998	44.50	44.50	44.00	44.25
143	NYSE	NLY	Mon, May 4, 1998	44.00	45.25	44.00	44.25
142	NYSE	NLY	Fri, May 1, 1998	43.00	43.75	42.50	43.75
141	NYSE	NLY	Thu, Apr 30, 1998	43.00	43.75	43.00	43.50
140	NYSE	NLY	Wed, Apr 29, 1998	43.50	43.50	43.00	43.00
139	NYSE	NLY	Tue, Apr 28, 1998	43.00	44.00	42.75	43.50
138	NYSE	NLY	Mon, Apr 27, 1998	43.50	43.50	42.50	43.00
137	NYSE	NLY	Fri, Apr 24, 1998	42.75	43.50	42.75	43.50
136	NYSE	NLY	Thu, Apr 23, 1998	43.25	43.50	43.00	43.00
135	NYSE	NLY	Wed, Apr 22, 1998	43.50	43.50	42.50	43.50
134	NYSE	NLY	Tue, Apr 21, 1998	43.50	44.00	42.75	43.00
133	NYSE	NLY	Mon, Apr 20, 1998	43.25	43.50	43.00	43.00
132	NYSE	NLY	Fri, Apr 17, 1998	43.25	43.50	43.00	43.25
131	NYSE	NLY	Thu, Apr 16, 1998	42.50	42.75	42.00	42.75
130	NYSE	NLY	Wed, Apr 15, 1998	42.00	42.50	42.00	42.25
129	NYSE	NLY	Tue, Apr 14, 1998	42.25	42.50	42.00	42.00
128	NYSE	NLY	Mon, Apr 13, 1998	42.75	43.00	42.25	42.25
127	NYSE	NLY	Thu, Apr 9, 1998	42.75	43.25	42.75	43.00
126	NYSE	NLY	Wed, Apr 8, 1998	42.50	42.50	42.00	42.25
125	NYSE	NLY	Tue, Apr 7, 1998	42.50	42.75	42.25	42.25
124	NYSE	NLY	Mon, Apr 6, 1998	42.75	43.50	42.00	42.50
123	NYSE	NLY	Fri, Apr 3, 1998	44.00	44.00	43.00	43.00
122	NYSE	NLY	Thu, Apr 2, 1998	43.50	44.25	43.50	44.25
121	NYSE	NLY	Wed, Apr 1, 1998	45.00	45.25	43.50	43.50
120	NYSE	NLY	Tue, Mar 31, 1998	44.25	44.75	44.25	44.75
119	NYSE	NLY	Mon, Mar 30, 1998	44.00	44.75	44.00	44.25
118	NYSE	NLY	Fri, Mar 27, 1998	44.25	44.25	44.00	44.00
117	NYSE	NLY	Thu, Mar 26, 1998	46.00	46.50	45.25	45.75
116	NYSE	NLY	Wed, Mar 25, 1998	44.50	46.00	44.25	46.00
115	NYSE	NLY	Tue, Mar 24, 1998	44.75	45.50	44.50	44.75
114	NYSE	NLY	Mon, Mar 23, 1998	45.00	45.00	44.75	45.00
113	NYSE	NLY	Fri, Mar 20, 1998	45.25	45.50	45.00	45.50
112	NYSE	NLY	Thu, Mar 19, 1998	44.00	45.50	44.00	45.50
111	NYSE	NLY	Wed, Mar 18, 1998	44.75	44.75	44.00	44.00
110	NYSE	NLY	Tue, Mar 17, 1998	44.75	45.00	44.50	44.50
109	NYSE	NLY	Mon, Mar 16, 1998	44.75	44.75	44.00	44.25
108	NYSE	NLY	Fri, Mar 13, 1998	44.75	45.00	44.75	45.00
107	NYSE	NLY	Thu, Mar 12, 1998	45.00	45.25	44.50	45.00
106	NYSE	NLY	Wed, Mar 11, 1998	45.00	45.50	44.50	45.00
105	NYSE	NLY	Tue, Mar 10, 1998	45.75	45.75	45.50	45.50
104	NYSE	NLY	Mon, Mar 9, 1998	45.00	45.75	45.00	45.75
103	NYSE	NLY	Fri, Mar 6, 1998	44.25	45.75	44.25	45.00
102	NYSE	NLY	Thu, Mar 5, 1998	43.50	44.00	43.50	44.00
101	NYSE	NLY	Wed, Mar 4, 1998	44.00	44.25	44.00	44.00
100	NYSE	NLY	Tue, Mar 3, 1998	44.75	44.75	44.00	44.25
99	NYSE	NLY	Mon, Mar 2, 1998	43.00	45.00	43.00	44.75
98	NYSE	NLY	Fri, Feb 27, 1998	43.25	43.75	42.75	43.50
97	NYSE	NLY	Thu, Feb 26, 1998	43.00	43.75	42.75	43.75
96	NYSE	NLY	Wed, Feb 25, 1998	42.75	43.25	42.50	43.00
95	NYSE	NLY	Tue, Feb 24, 1998	42.50	43.00	42.00	43.00
94	NYSE	NLY	Mon, Feb 23, 1998	42.75	43.00	42.75	42.75
93	NYSE	NLY	Fri, Feb 20, 1998	42.50	43.00	42.00	42.75
92	NYSE	NLY	Thu, Feb 19, 1998	41.75	43.00	41.75	42.50
91	NYSE	NLY	Wed, Feb 18, 1998	41.50	42.00	41.50	42.00
90	NYSE	NLY	Tue, Feb 17, 1998	41.00	42.50	41.00	42.00
89	NYSE	NLY	Fri, Feb 13, 1998	42.50	42.50	41.50	41.50
88	NYSE	NLY	Thu, Feb 12, 1998	43.00	43.00	42.00	42.50
87	NYSE	NLY	Wed, Feb 11, 1998	43.00	43.00	42.75	43.00
86	NYSE	NLY	Tue, Feb 10, 1998	42.75	43.50	42.75	42.75
85	NYSE	NLY	Mon, Feb 9, 1998	43.25	43.50	43.00	43.00
84	NYSE	NLY	Fri, Feb 6, 1998	43.50	43.50	42.75	42.75
83	NYSE	NLY	Thu, Feb 5, 1998	47.00	47.00	43.75	43.75
82	NYSE	NLY	Wed, Feb 4, 1998	42.50	44.00	42.50	44.00
81	NYSE	NLY	Tue, Feb 3, 1998	42.50	44.00	42.50	43.50
80	NYSE	NLY	Mon, Feb 2, 1998	42.75	43.00	42.25	42.75
79	NYSE	NLY	Fri, Jan 30, 1998	42.50	42.75	42.25	42.25
78	NYSE	NLY	Thu, Jan 29, 1998	42.25	43.00	42.25	42.75
77	NYSE	NLY	Wed, Jan 28, 1998	42.50	42.75	42.25	42.25
76	NYSE	NLY	Tue, Jan 27, 1998	41.00	42.00	41.00	42.00
75	NYSE	NLY	Mon, Jan 26, 1998	42.00	42.50	41.50	41.50
74	NYSE	NLY	Fri, Jan 23, 1998	42.00	42.50	42.00	42.00
73	NYSE	NLY	Thu, Jan 22, 1998	43.25	43.25	42.50	42.50
72	NYSE	NLY	Wed, Jan 21, 1998	43.25	43.25	42.50	42.75
71	NYSE	NLY	Tue, Jan 20, 1998	43.00	43.25	43.00	43.00
70	NYSE	NLY	Fri, Jan 16, 1998	41.75	43.50	41.75	43.00
69	NYSE	NLY	Thu, Jan 15, 1998	41.00	42.00	40.75	42.00
68	NYSE	NLY	Wed, Jan 14, 1998	40.75	41.00	40.50	41.00
67	NYSE	NLY	Tue, Jan 13, 1998	41.00	41.00	40.75	41.00
66	NYSE	NLY	Mon, Jan 12, 1998	41.50	41.50	40.00	40.75
65	NYSE	NLY	Fri, Jan 9, 1998	41.00	41.50	40.75	41.50
64	NYSE	NLY	Thu, Jan 8, 1998	41.50	41.50	41.00	41.00
63	NYSE	NLY	Wed, Jan 7, 1998	42.00	42.00	41.00	41.50
62	NYSE	NLY	Tue, Jan 6, 1998	43.50	43.50	41.75	42.00
61	NYSE	NLY	Mon, Jan 5, 1998	43.75	43.75	43.00	43.50
60	NYSE	NLY	Fri, Jan 2, 1998	44.50	44.50	43.75	43.75
59	NYSE	NLY	Wed, Dec 31, 1997	42.00	44.00	42.00	44.00
58	NYSE	NLY	Tue, Dec 30, 1997	41.25	42.50	41.25	42.50
57	NYSE	NLY	Mon, Dec 29, 1997	41.00	41.50	41.00	41.25
56	NYSE	NLY	Fri, Dec 26, 1997	41.50	41.50	40.50	41.50
55	NYSE	NLY	Wed, Dec 24, 1997	42.00	42.50	42.00	42.00
54	NYSE	NLY	Tue, Dec 23, 1997	42.50	42.75	42.00	42.25
53	NYSE	NLY	Mon, Dec 22, 1997	43.00	43.00	42.00	42.50
52	NYSE	NLY	Fri, Dec 19, 1997	42.00	43.25	41.50	43.25
51	NYSE	NLY	Thu, Dec 18, 1997	42.50	42.50	41.50	42.00
50	NYSE	NLY	Wed, Dec 17, 1997	41.50	43.00	41.50	42.50
49	NYSE	NLY	Tue, Dec 16, 1997	40.00	41.00	40.00	41.00
48	NYSE	NLY	Mon, Dec 15, 1997	41.00	41.25	40.00	40.00
47	NYSE	NLY	Fri, Dec 12, 1997	41.25	41.50	40.50	41.25
46	NYSE	NLY	Thu, Dec 11, 1997	41.50	41.75	41.00	41.25
45	NYSE	NLY	Wed, Dec 10, 1997	42.00	42.50	41.50	41.75
44	NYSE	NLY	Tue, Dec 9, 1997	43.00	43.00	41.50	41.50
43	NYSE	NLY	Mon, Dec 8, 1997	44.00	44.00	43.00	43.25
42	NYSE	NLY	Fri, Dec 5, 1997	45.25	45.25	43.25	44.00
41	NYSE	NLY	Thu, Dec 4, 1997	42.50	45.25	42.50	45.25
40	NYSE	NLY	Wed, Dec 3, 1997	43.75	43.75	42.75	43.00
39	NYSE	NLY	Tue, Dec 2, 1997	43.25	43.75	43.00	43.50
38	NYSE	NLY	Mon, Dec 1, 1997	43.00	43.25	42.75	42.75
37	NYSE	NLY	Fri, Nov 28, 1997	42.75	43.25	42.75	43.00
36	NYSE	NLY	Wed, Nov 26, 1997	43.00	43.25	42.50	42.75
35	NYSE	NLY	Tue, Nov 25, 1997	43.50	43.50	42.50	42.50
34	NYSE	NLY	Mon, Nov 24, 1997	43.75	44.00	43.00	43.25
33	NYSE	NLY	Fri, Nov 21, 1997	44.00	44.25	43.50	43.75
32	NYSE	NLY	Thu, Nov 20, 1997	44.00	44.00	43.50	43.75
31	NYSE	NLY	Wed, Nov 19, 1997	43.50	44.25	43.50	44.00
30	NYSE	NLY	Tue, Nov 18, 1997	41.50	43.50	41.50	43.50
29	NYSE	NLY	Mon, Nov 17, 1997	41.50	42.00	41.00	41.00
28	NYSE	NLY	Fri, Nov 14, 1997	43.00	43.00	41.50	41.75
27	NYSE	NLY	Thu, Nov 13, 1997	43.00	43.75	42.00	42.75
26	NYSE	NLY	Wed, Nov 12, 1997	44.75	44.75	42.50	42.50
25	NYSE	NLY	Tue, Nov 11, 1997	44.50	44.75	43.50	44.75
24	NYSE	NLY	Mon, Nov 10, 1997	46.00	46.25	44.00	44.00
23	NYSE	NLY	Fri, Nov 7, 1997	46.50	47.00	45.50	45.50
22	NYSE	NLY	Thu, Nov 6, 1997	47.00	47.50	46.75	46.75
21	NYSE	NLY	Wed, Nov 5, 1997	47.25	47.50	47.00	47.25
20	NYSE	NLY	Tue, Nov 4, 1997	48.00	48.25	47.00	47.25
19	NYSE	NLY	Mon, Nov 3, 1997	47.75	48.50	47.75	48.25
18	NYSE	NLY	Fri, Oct 31, 1997	47.75	48.00	47.50	47.50
17	NYSE	NLY	Thu, Oct 30, 1997	46.50	48.00	46.50	47.50
16	NYSE	NLY	Wed, Oct 29, 1997	46.25	48.50	46.25	47.75
15	NYSE	NLY	Tue, Oct 28, 1997	46.00	48.00	45.00	47.50
14	NYSE	NLY	Mon, Oct 27, 1997	48.00	48.25	46.50	46.50
13	NYSE	NLY	Fri, Oct 24, 1997	48.00	48.50	48.00	48.00
12	NYSE	NLY	Thu, Oct 23, 1997	48.50	48.75	47.50	48.00
11	NYSE	NLY	Wed, Oct 22, 1997	49.00	50.00	49.00	49.75
10	NYSE	NLY	Tue, Oct 21, 1997	49.25	49.25	49.00	49.25
9	NYSE	NLY	Mon, Oct 20, 1997	49.25	49.50	49.00	49.25
8	NYSE	NLY	Fri, Oct 17, 1997	49.50	49.75	48.50	49.00
7	NYSE	NLY	Thu, Oct 16, 1997	50.25	50.75	49.50	49.75
6	NYSE	NLY	Wed, Oct 15, 1997	49.50	50.25	49.50	49.75
5	NYSE	NLY	Tue, Oct 14, 1997	50.25	50.50	49.75	49.75
4	NYSE	NLY	Mon, Oct 13, 1997	51.00	51.00	50.25	50.25
3	NYSE	NLY	Fri, Oct 10, 1997	51.00	51.00	50.00	51.00
2	NYSE	NLY	Thu, Oct 9, 1997	50.50	51.75	50.50	51.25
1	NYSE	NLY	Wed, Oct 8, 1997	52.25	52.50	50.50	50.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Annaly Capital Management Inc NYSE:NLY 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