NuStar Logistics, L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043 NYSE:NSS Historical Prices

Below are the 2510 trading days of historical prices for NSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2510	NYSE	NSS	Tue, Jan 17, 2023	24.92	24.93	24.81	24.90
2509	NYSE	NSS	Fri, Jan 13, 2023	24.88	24.88	24.75	24.85
2508	NYSE	NSS	Thu, Jan 12, 2023	24.91	24.92	24.86	24.90
2507	NYSE	NSS	Wed, Jan 11, 2023	24.92	24.94	24.72	24.94
2506	NYSE	NSS	Tue, Jan 10, 2023	24.80	24.90	24.79	24.90
2505	NYSE	NSS	Mon, Jan 9, 2023	24.83	24.83	24.65	24.77
2504	NYSE	NSS	Fri, Jan 6, 2023	24.79	24.90	24.61	24.74
2503	NYSE	NSS	Thu, Jan 5, 2023	24.52	24.79	24.52	24.78
2502	NYSE	NSS	Wed, Jan 4, 2023	24.44	24.61	24.44	24.59
2501	NYSE	NSS	Tue, Jan 3, 2023	24.38	24.50	24.35	24.44
2500	NYSE	NSS	Fri, Dec 30, 2022	24.41	24.68	24.20	24.20
2499	NYSE	NSS	Thu, Dec 29, 2022	24.57	24.59	24.45	24.45
2498	NYSE	NSS	Wed, Dec 28, 2022	25.00	25.05	24.85	24.23
2497	NYSE	NSS	Tue, Dec 27, 2022	24.90	25.10	24.86	25.06
2496	NYSE	NSS	Fri, Dec 23, 2022	24.80	24.97	24.80	24.85
2495	NYSE	NSS	Thu, Dec 22, 2022	24.85	24.90	24.74	24.76
2494	NYSE	NSS	Wed, Dec 21, 2022	24.84	25.00	24.77	24.90
2493	NYSE	NSS	Tue, Dec 20, 2022	24.85	24.90	24.75	24.86
2492	NYSE	NSS	Mon, Dec 19, 2022	24.86	24.97	24.81	24.85
2491	NYSE	NSS	Fri, Dec 16, 2022	24.80	24.87	24.74	24.77
2490	NYSE	NSS	Thu, Dec 15, 2022	24.75	24.89	24.75	24.77
2489	NYSE	NSS	Wed, Dec 14, 2022	24.72	24.98	24.72	24.85
2488	NYSE	NSS	Tue, Dec 13, 2022	24.90	25.00	24.67	24.83
2487	NYSE	NSS	Mon, Dec 12, 2022	24.98	24.98	24.79	24.81
2486	NYSE	NSS	Fri, Dec 9, 2022	25.00	25.07	24.85	24.94
2485	NYSE	NSS	Thu, Dec 8, 2022	25.06	25.18	25.06	25.10
2484	NYSE	NSS	Wed, Dec 7, 2022	25.02	25.16	24.97	25.06
2483	NYSE	NSS	Tue, Dec 6, 2022	25.08	25.08	24.92	25.02
2482	NYSE	NSS	Mon, Dec 5, 2022	25.06	25.09	24.93	24.96
2481	NYSE	NSS	Fri, Dec 2, 2022	25.06	25.19	25.03	25.09
2480	NYSE	NSS	Thu, Dec 1, 2022	25.04	25.20	24.99	25.12
2479	NYSE	NSS	Wed, Nov 30, 2022	25.01	25.19	24.80	25.14
2478	NYSE	NSS	Tue, Nov 29, 2022	25.04	25.09	24.97	25.01
2477	NYSE	NSS	Mon, Nov 28, 2022	24.93	25.15	24.73	25.05
2476	NYSE	NSS	Fri, Nov 25, 2022	24.88	25.07	24.88	25.06
2475	NYSE	NSS	Wed, Nov 23, 2022	24.93	24.99	24.79	24.97
2474	NYSE	NSS	Tue, Nov 22, 2022	24.65	24.95	24.54	24.90
2473	NYSE	NSS	Mon, Nov 21, 2022	24.42	24.69	24.35	24.65
2472	NYSE	NSS	Fri, Nov 18, 2022	24.37	24.45	24.25	24.33
2471	NYSE	NSS	Thu, Nov 17, 2022	24.60	24.78	24.30	24.39
2470	NYSE	NSS	Wed, Nov 16, 2022	25.12	25.14	24.61	24.69
2469	NYSE	NSS	Tue, Nov 15, 2022	25.10	25.16	25.01	25.01
2468	NYSE	NSS	Mon, Nov 14, 2022	25.15	25.16	24.96	24.99
2467	NYSE	NSS	Fri, Nov 11, 2022	25.24	25.29	25.01	25.08
2466	NYSE	NSS	Thu, Nov 10, 2022	24.99	25.37	24.84	25.31
2465	NYSE	NSS	Wed, Nov 9, 2022	24.83	24.94	24.70	24.85
2464	NYSE	NSS	Tue, Nov 8, 2022	24.72	24.96	24.70	24.83
2463	NYSE	NSS	Mon, Nov 7, 2022	24.86	24.86	24.66	24.76
2462	NYSE	NSS	Fri, Nov 4, 2022	24.70	24.88	24.66	24.86
2461	NYSE	NSS	Thu, Nov 3, 2022	24.70	24.93	24.58	24.70
2460	NYSE	NSS	Wed, Nov 2, 2022	24.80	24.91	24.53	24.70
2459	NYSE	NSS	Tue, Nov 1, 2022	24.98	25.00	24.81	24.84
2458	NYSE	NSS	Mon, Oct 31, 2022	24.92	24.99	24.82	24.91
2457	NYSE	NSS	Fri, Oct 28, 2022	24.80	24.94	24.75	24.93
2456	NYSE	NSS	Thu, Oct 27, 2022	24.95	24.95	24.85	24.88
2455	NYSE	NSS	Wed, Oct 26, 2022	24.89	25.01	24.89	24.92
2454	NYSE	NSS	Tue, Oct 25, 2022	24.75	24.91	24.64	24.87
2453	NYSE	NSS	Mon, Oct 24, 2022	24.50	24.66	24.43	24.60
2452	NYSE	NSS	Fri, Oct 21, 2022	24.35	24.60	24.15	24.60
2451	NYSE	NSS	Thu, Oct 20, 2022	24.63	24.66	24.33	24.40
2450	NYSE	NSS	Wed, Oct 19, 2022	24.62	24.65	24.44	24.57
2449	NYSE	NSS	Tue, Oct 18, 2022	24.66	24.70	24.48	24.62
2448	NYSE	NSS	Mon, Oct 17, 2022	24.53	24.76	24.35	24.63
2447	NYSE	NSS	Fri, Oct 14, 2022	24.21	24.50	24.14	24.27
2446	NYSE	NSS	Thu, Oct 13, 2022	23.85	24.37	23.65	24.24
2445	NYSE	NSS	Wed, Oct 12, 2022	24.03	24.09	23.91	23.99
2444	NYSE	NSS	Tue, Oct 11, 2022	24.24	24.24	23.93	23.98
2443	NYSE	NSS	Mon, Oct 10, 2022	24.63	24.63	24.24	24.24
2442	NYSE	NSS	Fri, Oct 7, 2022	24.51	24.61	24.45	24.56
2441	NYSE	NSS	Thu, Oct 6, 2022	24.58	24.73	24.51	24.59
2440	NYSE	NSS	Wed, Oct 5, 2022	24.60	24.76	24.40	24.58
2439	NYSE	NSS	Tue, Oct 4, 2022	24.71	24.80	24.56	24.56
2438	NYSE	NSS	Mon, Oct 3, 2022	24.55	24.72	24.54	24.71
2437	NYSE	NSS	Fri, Sep 30, 2022	24.25	24.50	24.15	24.41
2436	NYSE	NSS	Thu, Sep 29, 2022	24.33	24.63	23.85	24.20
2435	NYSE	NSS	Wed, Sep 28, 2022	24.91	25.00	24.65	24.24
2434	NYSE	NSS	Tue, Sep 27, 2022	24.71	24.98	24.69	24.88
2433	NYSE	NSS	Mon, Sep 26, 2022	24.88	25.00	24.43	24.60
2432	NYSE	NSS	Fri, Sep 23, 2022	24.85	24.94	24.70	24.83
2431	NYSE	NSS	Thu, Sep 22, 2022	25.00	25.04	24.71	24.90
2430	NYSE	NSS	Wed, Sep 21, 2022	24.96	25.10	24.92	24.92
2429	NYSE	NSS	Tue, Sep 20, 2022	24.97	24.98	24.89	24.90
2428	NYSE	NSS	Mon, Sep 19, 2022	24.91	25.00	24.91	24.96
2427	NYSE	NSS	Fri, Sep 16, 2022	24.89	25.01	24.75	24.91
2426	NYSE	NSS	Thu, Sep 15, 2022	24.95	25.22	24.85	24.85
2425	NYSE	NSS	Wed, Sep 14, 2022	24.93	25.13	24.81	24.95
2424	NYSE	NSS	Tue, Sep 13, 2022	24.98	25.15	24.77	24.77
2423	NYSE	NSS	Mon, Sep 12, 2022	25.12	25.30	25.07	25.15
2422	NYSE	NSS	Fri, Sep 9, 2022	24.94	25.18	24.77	25.03
2421	NYSE	NSS	Thu, Sep 8, 2022	24.81	24.98	24.75	24.91
2420	NYSE	NSS	Wed, Sep 7, 2022	24.63	24.90	24.63	24.81
2419	NYSE	NSS	Tue, Sep 6, 2022	24.84	24.84	24.64	24.68
2418	NYSE	NSS	Fri, Sep 2, 2022	24.76	24.93	24.70	24.75
2417	NYSE	NSS	Thu, Sep 1, 2022	24.80	24.85	24.56	24.70
2416	NYSE	NSS	Wed, Aug 31, 2022	24.91	24.91	24.64	24.85
2415	NYSE	NSS	Tue, Aug 30, 2022	24.91	24.94	24.75	24.90
2414	NYSE	NSS	Mon, Aug 29, 2022	24.94	25.01	24.83	24.88
2413	NYSE	NSS	Fri, Aug 26, 2022	24.96	24.96	24.82	24.90
2412	NYSE	NSS	Thu, Aug 25, 2022	24.67	25.00	24.65	24.95
2411	NYSE	NSS	Wed, Aug 24, 2022	24.72	24.92	24.55	24.67
2410	NYSE	NSS	Tue, Aug 23, 2022	24.95	24.98	24.41	24.61
2409	NYSE	NSS	Mon, Aug 22, 2022	24.98	25.04	24.91	24.94
2408	NYSE	NSS	Fri, Aug 19, 2022	24.98	25.04	24.94	25.04
2407	NYSE	NSS	Thu, Aug 18, 2022	24.95	25.00	24.95	25.00
2406	NYSE	NSS	Wed, Aug 17, 2022	24.95	24.99	24.92	24.95
2405	NYSE	NSS	Tue, Aug 16, 2022	25.01	25.06	24.96	25.00
2404	NYSE	NSS	Mon, Aug 15, 2022	24.98	25.14	24.98	25.04
2403	NYSE	NSS	Fri, Aug 12, 2022	24.94	25.08	24.94	25.00
2402	NYSE	NSS	Thu, Aug 11, 2022	24.97	25.05	24.90	24.94
2401	NYSE	NSS	Wed, Aug 10, 2022	24.90	24.96	24.84	24.94
2400	NYSE	NSS	Tue, Aug 9, 2022	24.96	25.00	24.79	24.95
2399	NYSE	NSS	Mon, Aug 8, 2022	24.97	25.05	24.84	24.95
2398	NYSE	NSS	Fri, Aug 5, 2022	25.08	25.08	24.91	24.94
2397	NYSE	NSS	Thu, Aug 4, 2022	24.90	25.15	24.90	25.15
2396	NYSE	NSS	Wed, Aug 3, 2022	25.10	25.10	24.86	24.90
2395	NYSE	NSS	Tue, Aug 2, 2022	24.90	25.20	24.90	25.20
2394	NYSE	NSS	Mon, Aug 1, 2022	24.88	24.99	24.85	24.93
2393	NYSE	NSS	Fri, Jul 29, 2022	24.91	25.08	24.89	24.98
2392	NYSE	NSS	Thu, Jul 28, 2022	24.94	24.98	24.83	24.93
2391	NYSE	NSS	Wed, Jul 27, 2022	24.91	24.96	24.82	24.94
2390	NYSE	NSS	Tue, Jul 26, 2022	24.85	24.97	24.80	24.96
2389	NYSE	NSS	Mon, Jul 25, 2022	24.98	25.00	24.81	24.94
2388	NYSE	NSS	Fri, Jul 22, 2022	24.85	24.98	24.71	24.89
2387	NYSE	NSS	Thu, Jul 21, 2022	24.60	24.93	24.55	24.91
2386	NYSE	NSS	Wed, Jul 20, 2022	24.51	24.64	24.40	24.64
2385	NYSE	NSS	Tue, Jul 19, 2022	24.43	24.43	24.24	24.34
2384	NYSE	NSS	Mon, Jul 18, 2022	24.03	24.37	23.97	24.37
2383	NYSE	NSS	Fri, Jul 15, 2022	23.78	23.94	23.38	23.89
2382	NYSE	NSS	Thu, Jul 14, 2022	23.63	23.63	23.33	23.49
2381	NYSE	NSS	Wed, Jul 13, 2022	23.75	23.89	23.68	23.75
2380	NYSE	NSS	Tue, Jul 12, 2022	23.53	23.83	23.53	23.75
2379	NYSE	NSS	Mon, Jul 11, 2022	23.56	23.60	23.49	23.60
2378	NYSE	NSS	Fri, Jul 8, 2022	23.68	23.68	23.50	23.62
2377	NYSE	NSS	Thu, Jul 7, 2022	23.64	23.81	23.40	23.68
2376	NYSE	NSS	Wed, Jul 6, 2022	24.00	24.00	23.62	23.64
2375	NYSE	NSS	Tue, Jul 5, 2022	23.94	24.09	23.80	23.82
2374	NYSE	NSS	Fri, Jul 1, 2022	24.01	24.19	23.81	23.99
2373	NYSE	NSS	Thu, Jun 30, 2022	24.13	24.15	23.95	23.95
2372	NYSE	NSS	Wed, Jun 29, 2022	24.60	24.80	24.50	24.13
2371	NYSE	NSS	Tue, Jun 28, 2022	24.58	24.65	24.33	24.61
2370	NYSE	NSS	Mon, Jun 27, 2022	24.55	24.76	24.49	24.58
2369	NYSE	NSS	Fri, Jun 24, 2022	24.30	24.55	24.30	24.49
2368	NYSE	NSS	Thu, Jun 23, 2022	24.39	24.58	24.33	24.33
2367	NYSE	NSS	Wed, Jun 22, 2022	24.47	24.63	24.45	24.48
2366	NYSE	NSS	Tue, Jun 21, 2022	24.47	24.64	24.45	24.50
2365	NYSE	NSS	Fri, Jun 17, 2022	24.42	24.64	24.38	24.55
2364	NYSE	NSS	Thu, Jun 16, 2022	24.48	24.57	24.12	24.35
2363	NYSE	NSS	Wed, Jun 15, 2022	24.53	24.75	24.47	24.55
2362	NYSE	NSS	Tue, Jun 14, 2022	24.40	24.60	24.38	24.44
2361	NYSE	NSS	Mon, Jun 13, 2022	24.50	24.55	24.11	24.51
2360	NYSE	NSS	Fri, Jun 10, 2022	24.85	24.85	24.58	24.70
2359	NYSE	NSS	Thu, Jun 9, 2022	25.07	25.07	24.90	24.93
2358	NYSE	NSS	Wed, Jun 8, 2022	25.06	25.09	25.00	25.05
2357	NYSE	NSS	Tue, Jun 7, 2022	25.09	25.11	24.87	25.05
2356	NYSE	NSS	Mon, Jun 6, 2022	24.93	25.12	24.91	25.03
2355	NYSE	NSS	Fri, Jun 3, 2022	25.00	25.07	24.90	25.01
2354	NYSE	NSS	Thu, Jun 2, 2022	24.96	25.10	24.90	25.02
2353	NYSE	NSS	Wed, Jun 1, 2022	25.10	25.14	24.96	25.01
2352	NYSE	NSS	Tue, May 31, 2022	24.95	25.20	24.67	25.14
2351	NYSE	NSS	Fri, May 27, 2022	24.58	24.99	24.58	24.76
2350	NYSE	NSS	Thu, May 26, 2022	24.32	24.71	24.31	24.70
2349	NYSE	NSS	Wed, May 25, 2022	23.99	24.28	23.99	24.13
2348	NYSE	NSS	Tue, May 24, 2022	23.95	24.12	23.94	23.94
2347	NYSE	NSS	Mon, May 23, 2022	24.03	24.26	24.03	24.06
2346	NYSE	NSS	Fri, May 20, 2022	24.22	24.48	24.01	24.15
2345	NYSE	NSS	Thu, May 19, 2022	23.97	24.37	23.88	24.37
2344	NYSE	NSS	Wed, May 18, 2022	23.81	24.08	23.81	23.88
2343	NYSE	NSS	Tue, May 17, 2022	24.00	24.30	23.81	23.81
2342	NYSE	NSS	Mon, May 16, 2022	23.67	23.95	23.67	23.76
2341	NYSE	NSS	Fri, May 13, 2022	23.62	23.95	23.55	23.67
2340	NYSE	NSS	Thu, May 12, 2022	24.09	24.09	23.36	23.46
2339	NYSE	NSS	Wed, May 11, 2022	24.43	24.64	24.17	24.20
2338	NYSE	NSS	Tue, May 10, 2022	24.43	24.73	24.27	24.35
2337	NYSE	NSS	Mon, May 9, 2022	24.80	24.84	24.26	24.31
2336	NYSE	NSS	Fri, May 6, 2022	25.00	25.00	24.68	24.88
2335	NYSE	NSS	Thu, May 5, 2022	25.10	25.10	25.01	25.01
2334	NYSE	NSS	Wed, May 4, 2022	25.13	25.20	25.06	25.08
2333	NYSE	NSS	Tue, May 3, 2022	25.10	25.26	25.02	25.26
2332	NYSE	NSS	Mon, May 2, 2022	25.21	25.26	25.13	25.17
2331	NYSE	NSS	Fri, Apr 29, 2022	25.11	25.32	25.07	25.29
2330	NYSE	NSS	Thu, Apr 28, 2022	25.13	25.35	24.95	25.22
2329	NYSE	NSS	Wed, Apr 27, 2022	25.19	25.19	25.02	25.05
2328	NYSE	NSS	Tue, Apr 26, 2022	25.07	25.21	25.06	25.20
2327	NYSE	NSS	Mon, Apr 25, 2022	25.09	25.12	25.07	25.10
2326	NYSE	NSS	Fri, Apr 22, 2022	25.10	25.21	25.08	25.18
2325	NYSE	NSS	Thu, Apr 21, 2022	25.09	25.20	25.00	25.15
2324	NYSE	NSS	Wed, Apr 20, 2022	24.86	25.14	24.86	25.10
2323	NYSE	NSS	Tue, Apr 19, 2022	24.65	24.90	24.65	24.87
2322	NYSE	NSS	Mon, Apr 18, 2022	24.77	24.90	24.64	24.75
2321	NYSE	NSS	Thu, Apr 14, 2022	24.50	24.80	24.47	24.64
2320	NYSE	NSS	Wed, Apr 13, 2022	24.83	24.83	24.42	24.42
2319	NYSE	NSS	Tue, Apr 12, 2022	24.58	24.79	24.58	24.79
2318	NYSE	NSS	Mon, Apr 11, 2022	24.53	24.76	24.53	24.55
2317	NYSE	NSS	Fri, Apr 8, 2022	24.73	24.80	24.62	24.76
2316	NYSE	NSS	Thu, Apr 7, 2022	24.75	24.85	24.55	24.75
2315	NYSE	NSS	Wed, Apr 6, 2022	24.72	24.84	24.62	24.64
2314	NYSE	NSS	Tue, Apr 5, 2022	24.88	24.94	24.73	24.76
2313	NYSE	NSS	Mon, Apr 4, 2022	24.85	25.01	24.85	24.89
2312	NYSE	NSS	Fri, Apr 1, 2022	25.07	25.07	24.82	24.88
2311	NYSE	NSS	Thu, Mar 31, 2022	25.07	25.22	25.01	25.01
2310	NYSE	NSS	Wed, Mar 30, 2022	25.25	25.30	25.23	24.81
2309	NYSE	NSS	Tue, Mar 29, 2022	24.97	25.28	24.97	25.21
2308	NYSE	NSS	Mon, Mar 28, 2022	25.00	25.13	24.95	25.00
2307	NYSE	NSS	Fri, Mar 25, 2022	25.11	25.12	24.93	25.00
2306	NYSE	NSS	Thu, Mar 24, 2022	25.08	25.12	25.05	25.05
2305	NYSE	NSS	Wed, Mar 23, 2022	25.18	25.18	25.02	25.12
2304	NYSE	NSS	Tue, Mar 22, 2022	25.05	25.20	25.02	25.05
2303	NYSE	NSS	Mon, Mar 21, 2022	25.12	25.19	24.94	25.11
2302	NYSE	NSS	Fri, Mar 18, 2022	24.95	25.20	24.87	25.05
2301	NYSE	NSS	Thu, Mar 17, 2022	24.61	25.09	24.61	25.00
2300	NYSE	NSS	Wed, Mar 16, 2022	24.31	24.65	24.20	24.47
2299	NYSE	NSS	Tue, Mar 15, 2022	24.26	24.33	24.09	24.12
2298	NYSE	NSS	Mon, Mar 14, 2022	24.38	24.41	24.01	24.01
2297	NYSE	NSS	Fri, Mar 11, 2022	24.59	24.68	24.30	24.30
2296	NYSE	NSS	Thu, Mar 10, 2022	24.89	24.92	24.58	24.58
2295	NYSE	NSS	Wed, Mar 9, 2022	24.65	24.89	24.65	24.89
2294	NYSE	NSS	Tue, Mar 8, 2022	24.49	24.78	24.40	24.70
2293	NYSE	NSS	Mon, Mar 7, 2022	24.77	24.77	24.41	24.44
2292	NYSE	NSS	Fri, Mar 4, 2022	24.77	24.90	24.67	24.70
2291	NYSE	NSS	Thu, Mar 3, 2022	24.92	24.92	24.70	24.75
2290	NYSE	NSS	Wed, Mar 2, 2022	24.91	24.98	24.84	24.90
2289	NYSE	NSS	Tue, Mar 1, 2022	25.01	25.19	24.88	24.91
2288	NYSE	NSS	Mon, Feb 28, 2022	24.97	25.13	24.87	24.92
2287	NYSE	NSS	Fri, Feb 25, 2022	24.80	25.04	24.80	24.99
2286	NYSE	NSS	Thu, Feb 24, 2022	24.90	24.90	24.56	24.84
2285	NYSE	NSS	Wed, Feb 23, 2022	24.90	25.04	24.90	24.98
2284	NYSE	NSS	Tue, Feb 22, 2022	24.93	25.00	24.85	25.00
2283	NYSE	NSS	Fri, Feb 18, 2022	24.92	25.11	24.88	25.05
2282	NYSE	NSS	Thu, Feb 17, 2022	25.18	25.20	24.85	24.93
2281	NYSE	NSS	Wed, Feb 16, 2022	25.06	25.15	25.00	25.15
2280	NYSE	NSS	Tue, Feb 15, 2022	25.16	25.18	24.99	25.14
2279	NYSE	NSS	Mon, Feb 14, 2022	25.15	25.23	25.14	25.20
2278	NYSE	NSS	Fri, Feb 11, 2022	25.23	25.27	25.16	25.18
2277	NYSE	NSS	Thu, Feb 10, 2022	25.29	25.30	25.08	25.30
2276	NYSE	NSS	Wed, Feb 9, 2022	25.20	25.25	25.10	25.22
2275	NYSE	NSS	Tue, Feb 8, 2022	25.10	25.20	25.04	25.20
2274	NYSE	NSS	Mon, Feb 7, 2022	25.10	25.16	25.06	25.16
2273	NYSE	NSS	Fri, Feb 4, 2022	25.10	25.30	24.92	25.16
2272	NYSE	NSS	Thu, Feb 3, 2022	25.01	25.15	24.76	25.10
2271	NYSE	NSS	Wed, Feb 2, 2022	25.21	25.22	25.01	25.15
2270	NYSE	NSS	Tue, Feb 1, 2022	25.10	25.30	25.10	25.20
2269	NYSE	NSS	Mon, Jan 31, 2022	25.04	25.25	25.00	25.21
2268	NYSE	NSS	Fri, Jan 28, 2022	24.99	25.18	24.91	25.02
2267	NYSE	NSS	Thu, Jan 27, 2022	25.04	25.10	24.90	24.97
2266	NYSE	NSS	Wed, Jan 26, 2022	25.16	25.21	25.00	25.00
2265	NYSE	NSS	Tue, Jan 25, 2022	25.18	25.18	25.05	25.09
2264	NYSE	NSS	Mon, Jan 24, 2022	25.20	25.20	24.90	25.18
2263	NYSE	NSS	Fri, Jan 21, 2022	25.26	25.26	25.13	25.20
2262	NYSE	NSS	Thu, Jan 20, 2022	25.33	25.44	25.26	25.26
2261	NYSE	NSS	Wed, Jan 19, 2022	25.39	25.40	25.30	25.32
2260	NYSE	NSS	Tue, Jan 18, 2022	25.41	25.44	25.30	25.32
2259	NYSE	NSS	Fri, Jan 14, 2022	25.39	25.51	25.33	25.45
2258	NYSE	NSS	Thu, Jan 13, 2022	25.35	25.43	25.27	25.39
2257	NYSE	NSS	Wed, Jan 12, 2022	25.25	25.46	25.23	25.25
2256	NYSE	NSS	Tue, Jan 11, 2022	25.22	25.36	25.16	25.30
2255	NYSE	NSS	Mon, Jan 10, 2022	25.15	25.31	25.10	25.22
2254	NYSE	NSS	Fri, Jan 7, 2022	25.33	25.33	25.10	25.27
2253	NYSE	NSS	Thu, Jan 6, 2022	25.05	25.38	25.03	25.35
2252	NYSE	NSS	Wed, Jan 5, 2022	25.05	25.23	25.03	25.09
2251	NYSE	NSS	Tue, Jan 4, 2022	25.06	25.12	24.98	25.11
2250	NYSE	NSS	Mon, Jan 3, 2022	25.16	25.16	25.10	25.11
2249	NYSE	NSS	Fri, Dec 31, 2021	25.17	25.25	25.17	25.22
2248	NYSE	NSS	Thu, Dec 30, 2021	25.15	25.21	25.13	25.17
2247	NYSE	NSS	Wed, Dec 29, 2021	25.43	25.57	25.42	25.07
2246	NYSE	NSS	Tue, Dec 28, 2021	25.34	25.47	25.33	25.42
2245	NYSE	NSS	Mon, Dec 27, 2021	25.37	25.41	25.35	25.39
2244	NYSE	NSS	Thu, Dec 23, 2021	25.36	25.39	25.22	25.37
2243	NYSE	NSS	Wed, Dec 22, 2021	25.23	25.37	25.23	25.35
2242	NYSE	NSS	Tue, Dec 21, 2021	25.01	25.24	25.01	25.20
2241	NYSE	NSS	Mon, Dec 20, 2021	25.13	25.14	25.05	25.07
2240	NYSE	NSS	Fri, Dec 17, 2021	25.11	25.19	25.03	25.05
2239	NYSE	NSS	Thu, Dec 16, 2021	25.00	25.19	25.00	25.11
2238	NYSE	NSS	Wed, Dec 15, 2021	24.94	25.00	24.94	25.00
2237	NYSE	NSS	Tue, Dec 14, 2021	24.98	25.00	24.88	24.94
2236	NYSE	NSS	Mon, Dec 13, 2021	24.99	25.04	24.83	24.97
2235	NYSE	NSS	Fri, Dec 10, 2021	25.01	25.09	24.95	24.99
2234	NYSE	NSS	Thu, Dec 9, 2021	25.16	25.19	24.91	24.91
2233	NYSE	NSS	Wed, Dec 8, 2021	25.14	25.14	25.00	25.09
2232	NYSE	NSS	Tue, Dec 7, 2021	25.05	25.24	25.05	25.14
2231	NYSE	NSS	Mon, Dec 6, 2021	24.75	25.12	24.75	25.05
2230	NYSE	NSS	Fri, Dec 3, 2021	25.14	25.24	24.71	24.71
2229	NYSE	NSS	Thu, Dec 2, 2021	24.97	25.05	24.96	25.01
2228	NYSE	NSS	Wed, Dec 1, 2021	25.04	25.04	24.96	24.97
2227	NYSE	NSS	Tue, Nov 30, 2021	25.21	25.21	24.88	24.89
2226	NYSE	NSS	Mon, Nov 29, 2021	25.00	25.20	25.00	25.20
2225	NYSE	NSS	Fri, Nov 26, 2021	24.97	25.00	24.90	24.97
2224	NYSE	NSS	Wed, Nov 24, 2021	25.14	25.14	25.03	25.04
2223	NYSE	NSS	Tue, Nov 23, 2021	25.04	25.05	25.02	25.03
2222	NYSE	NSS	Mon, Nov 22, 2021	25.07	25.16	25.01	25.04
2221	NYSE	NSS	Fri, Nov 19, 2021	25.16	25.16	25.01	25.07
2220	NYSE	NSS	Thu, Nov 18, 2021	25.21	25.21	25.04	25.06
2219	NYSE	NSS	Wed, Nov 17, 2021	25.21	25.25	25.05	25.21
2218	NYSE	NSS	Tue, Nov 16, 2021	25.26	25.26	25.15	25.21
2217	NYSE	NSS	Mon, Nov 15, 2021	25.21	25.24	25.15	25.19
2216	NYSE	NSS	Fri, Nov 12, 2021	25.20	25.32	25.20	25.26
2215	NYSE	NSS	Thu, Nov 11, 2021	25.22	25.24	25.20	25.21
2214	NYSE	NSS	Wed, Nov 10, 2021	25.31	25.32	25.15	25.22
2213	NYSE	NSS	Tue, Nov 9, 2021	25.40	25.40	25.33	25.40
2212	NYSE	NSS	Mon, Nov 8, 2021	25.40	25.43	25.35	25.36
2211	NYSE	NSS	Fri, Nov 5, 2021	25.31	25.40	25.30	25.40
2210	NYSE	NSS	Thu, Nov 4, 2021	25.24	25.36	25.24	25.36
2209	NYSE	NSS	Wed, Nov 3, 2021	25.24	25.32	25.23	25.32
2208	NYSE	NSS	Tue, Nov 2, 2021	25.35	25.35	25.22	25.23
2207	NYSE	NSS	Mon, Nov 1, 2021	25.16	25.34	25.15	25.33
2206	NYSE	NSS	Fri, Oct 29, 2021	24.96	25.23	24.96	25.23
2205	NYSE	NSS	Thu, Oct 28, 2021	25.01	25.07	25.00	25.01
2204	NYSE	NSS	Wed, Oct 27, 2021	25.05	25.09	25.02	25.02
2203	NYSE	NSS	Tue, Oct 26, 2021	25.10	25.10	25.00	25.05
2202	NYSE	NSS	Mon, Oct 25, 2021	25.08	25.10	25.02	25.06
2201	NYSE	NSS	Fri, Oct 22, 2021	25.11	25.12	25.01	25.04
2200	NYSE	NSS	Thu, Oct 21, 2021	25.15	25.16	25.05	25.15
2199	NYSE	NSS	Wed, Oct 20, 2021	25.10	25.19	25.10	25.14
2198	NYSE	NSS	Tue, Oct 19, 2021	25.14	25.15	25.06	25.09
2197	NYSE	NSS	Mon, Oct 18, 2021	25.01	25.14	25.01	25.14
2196	NYSE	NSS	Fri, Oct 15, 2021	25.05	25.07	24.98	25.01
2195	NYSE	NSS	Thu, Oct 14, 2021	25.07	25.10	24.95	25.05
2194	NYSE	NSS	Wed, Oct 13, 2021	25.01	25.17	25.01	25.13
2193	NYSE	NSS	Tue, Oct 12, 2021	24.95	25.08	24.95	25.07
2192	NYSE	NSS	Mon, Oct 11, 2021	25.02	25.07	24.90	24.98
2191	NYSE	NSS	Fri, Oct 8, 2021	25.03	25.08	24.97	25.08
2190	NYSE	NSS	Thu, Oct 7, 2021	25.06	25.08	25.00	25.06
2189	NYSE	NSS	Wed, Oct 6, 2021	25.05	25.09	24.97	25.08
2188	NYSE	NSS	Tue, Oct 5, 2021	24.98	25.05	24.97	25.01
2187	NYSE	NSS	Mon, Oct 4, 2021	24.97	25.03	24.93	24.99
2186	NYSE	NSS	Fri, Oct 1, 2021	24.97	25.10	24.97	25.10
2185	NYSE	NSS	Thu, Sep 30, 2021	25.07	25.10	24.90	24.90
2184	NYSE	NSS	Wed, Sep 29, 2021	25.24	25.39	25.24	24.92
2183	NYSE	NSS	Tue, Sep 28, 2021	25.33	25.40	25.15	25.21
2182	NYSE	NSS	Mon, Sep 27, 2021	25.38	25.38	25.25	25.35
2181	NYSE	NSS	Fri, Sep 24, 2021	25.35	25.46	25.29	25.32
2180	NYSE	NSS	Thu, Sep 23, 2021	25.44	25.50	25.33	25.44
2179	NYSE	NSS	Wed, Sep 22, 2021	25.27	25.45	25.27	25.44
2178	NYSE	NSS	Tue, Sep 21, 2021	25.26	25.27	25.20	25.27
2177	NYSE	NSS	Mon, Sep 20, 2021	25.23	25.34	25.20	25.26
2176	NYSE	NSS	Fri, Sep 17, 2021	25.25	25.30	25.23	25.29
2175	NYSE	NSS	Thu, Sep 16, 2021	25.28	25.30	25.21	25.30
2174	NYSE	NSS	Wed, Sep 15, 2021	25.24	25.28	25.23	25.27
2173	NYSE	NSS	Tue, Sep 14, 2021	25.22	25.27	25.20	25.25
2172	NYSE	NSS	Mon, Sep 13, 2021	25.21	25.27	25.21	25.25
2171	NYSE	NSS	Fri, Sep 10, 2021	25.31	25.34	25.23	25.26
2170	NYSE	NSS	Thu, Sep 9, 2021	25.25	25.33	25.25	25.33
2169	NYSE	NSS	Wed, Sep 8, 2021	25.21	25.28	25.15	25.27
2168	NYSE	NSS	Tue, Sep 7, 2021	25.22	25.29	25.20	25.24
2167	NYSE	NSS	Fri, Sep 3, 2021	25.25	25.32	25.21	25.21
2166	NYSE	NSS	Thu, Sep 2, 2021	25.23	25.30	25.18	25.25
2165	NYSE	NSS	Wed, Sep 1, 2021	25.31	25.35	25.17	25.25
2164	NYSE	NSS	Tue, Aug 31, 2021	25.34	25.36	25.16	25.21
2163	NYSE	NSS	Mon, Aug 30, 2021	25.30	25.36	25.26	25.28
2162	NYSE	NSS	Fri, Aug 27, 2021	25.20	25.35	25.20	25.30
2161	NYSE	NSS	Thu, Aug 26, 2021	25.16	25.27	25.14	25.14
2160	NYSE	NSS	Wed, Aug 25, 2021	25.12	25.32	25.12	25.20
2159	NYSE	NSS	Tue, Aug 24, 2021	25.15	25.15	25.05	25.14
2158	NYSE	NSS	Mon, Aug 23, 2021	25.15	25.27	25.05	25.10
2157	NYSE	NSS	Fri, Aug 20, 2021	25.03	25.19	25.03	25.15
2156	NYSE	NSS	Thu, Aug 19, 2021	25.14	25.15	25.01	25.05
2155	NYSE	NSS	Wed, Aug 18, 2021	25.17	25.20	25.15	25.17
2154	NYSE	NSS	Tue, Aug 17, 2021	25.34	25.34	25.15	25.20
2153	NYSE	NSS	Mon, Aug 16, 2021	25.24	25.38	25.12	25.37
2152	NYSE	NSS	Fri, Aug 13, 2021	25.16	25.27	25.16	25.17
2151	NYSE	NSS	Thu, Aug 12, 2021	25.09	25.21	25.09	25.17
2150	NYSE	NSS	Wed, Aug 11, 2021	25.20	25.29	25.05	25.12
2149	NYSE	NSS	Tue, Aug 10, 2021	25.22	25.35	24.99	25.30
2148	NYSE	NSS	Mon, Aug 9, 2021	25.19	25.36	25.01	25.29
2147	NYSE	NSS	Fri, Aug 6, 2021	25.36	25.36	25.26	25.28
2146	NYSE	NSS	Thu, Aug 5, 2021	25.30	25.39	25.29	25.36
2145	NYSE	NSS	Wed, Aug 4, 2021	25.32	25.36	25.24	25.34
2144	NYSE	NSS	Tue, Aug 3, 2021	25.29	25.35	25.17	25.32
2143	NYSE	NSS	Mon, Aug 2, 2021	25.38	25.40	25.22	25.40
2142	NYSE	NSS	Fri, Jul 30, 2021	25.35	25.35	25.22	25.27
2141	NYSE	NSS	Thu, Jul 29, 2021	25.28	25.43	25.18	25.39
2140	NYSE	NSS	Wed, Jul 28, 2021	25.35	25.35	25.11	25.31
2139	NYSE	NSS	Tue, Jul 27, 2021	25.36	25.37	25.25	25.37
2138	NYSE	NSS	Mon, Jul 26, 2021	25.42	25.46	25.38	25.38
2137	NYSE	NSS	Fri, Jul 23, 2021	25.48	25.50	25.30	25.45
2136	NYSE	NSS	Thu, Jul 22, 2021	25.35	25.40	25.27	25.35
2135	NYSE	NSS	Wed, Jul 21, 2021	25.29	25.45	25.29	25.34
2134	NYSE	NSS	Tue, Jul 20, 2021	25.43	25.47	25.25	25.39
2133	NYSE	NSS	Mon, Jul 19, 2021	25.45	25.45	25.13	25.26
2132	NYSE	NSS	Fri, Jul 16, 2021	25.42	25.50	25.42	25.50
2131	NYSE	NSS	Thu, Jul 15, 2021	25.59	25.59	25.42	25.52
2130	NYSE	NSS	Wed, Jul 14, 2021	25.35	25.60	25.35	25.52
2129	NYSE	NSS	Tue, Jul 13, 2021	25.40	25.41	25.28	25.39
2128	NYSE	NSS	Mon, Jul 12, 2021	25.40	25.40	25.34	25.40
2127	NYSE	NSS	Fri, Jul 9, 2021	25.38	25.40	25.33	25.40
2126	NYSE	NSS	Thu, Jul 8, 2021	25.32	25.44	25.31	25.39
2125	NYSE	NSS	Wed, Jul 7, 2021	25.46	25.50	25.38	25.43
2124	NYSE	NSS	Tue, Jul 6, 2021	25.57	25.59	25.43	25.43
2123	NYSE	NSS	Fri, Jul 2, 2021	25.45	25.66	25.40	25.65
2122	NYSE	NSS	Thu, Jul 1, 2021	25.56	25.60	25.43	25.47
2121	NYSE	NSS	Wed, Jun 30, 2021	25.30	25.66	25.15	25.62
2120	NYSE	NSS	Tue, Jun 29, 2021	25.40	25.51	25.40	25.05
2119	NYSE	NSS	Mon, Jun 28, 2021	25.56	25.56	25.45	25.49
2118	NYSE	NSS	Fri, Jun 25, 2021	25.50	25.55	25.38	25.52
2117	NYSE	NSS	Thu, Jun 24, 2021	25.50	25.55	25.41	25.47
2116	NYSE	NSS	Wed, Jun 23, 2021	25.60	25.60	25.49	25.55
2115	NYSE	NSS	Tue, Jun 22, 2021	25.40	25.57	25.40	25.52
2114	NYSE	NSS	Mon, Jun 21, 2021	25.29	25.55	25.28	25.47
2113	NYSE	NSS	Fri, Jun 18, 2021	25.34	25.47	25.31	25.37
2112	NYSE	NSS	Thu, Jun 17, 2021	25.32	25.54	25.32	25.46
2111	NYSE	NSS	Wed, Jun 16, 2021	25.32	25.43	25.28	25.43
2110	NYSE	NSS	Tue, Jun 15, 2021	25.38	25.40	25.31	25.31
2109	NYSE	NSS	Mon, Jun 14, 2021	25.29	25.39	25.25	25.39
2108	NYSE	NSS	Fri, Jun 11, 2021	25.41	25.44	25.31	25.31
2107	NYSE	NSS	Thu, Jun 10, 2021	25.31	25.44	25.30	25.34
2106	NYSE	NSS	Wed, Jun 9, 2021	25.34	25.45	25.34	25.34
2105	NYSE	NSS	Tue, Jun 8, 2021	25.36	25.41	25.32	25.36
2104	NYSE	NSS	Mon, Jun 7, 2021	25.12	25.39	25.12	25.37
2103	NYSE	NSS	Fri, Jun 4, 2021	25.27	25.30	25.12	25.23
2102	NYSE	NSS	Thu, Jun 3, 2021	25.30	25.35	25.25	25.27
2101	NYSE	NSS	Wed, Jun 2, 2021	25.01	25.38	25.01	25.34
2100	NYSE	NSS	Tue, Jun 1, 2021	25.01	25.08	24.98	25.07
2099	NYSE	NSS	Fri, May 28, 2021	24.97	25.10	24.90	24.99
2098	NYSE	NSS	Thu, May 27, 2021	25.05	25.05	24.90	24.94
2097	NYSE	NSS	Wed, May 26, 2021	25.01	25.07	24.96	25.00
2096	NYSE	NSS	Tue, May 25, 2021	24.95	25.10	24.88	25.00
2095	NYSE	NSS	Mon, May 24, 2021	24.94	25.00	24.91	24.98
2094	NYSE	NSS	Fri, May 21, 2021	25.00	25.02	24.85	24.99
2093	NYSE	NSS	Thu, May 20, 2021	24.86	24.97	24.85	24.92
2092	NYSE	NSS	Wed, May 19, 2021	24.72	24.92	24.60	24.92
2091	NYSE	NSS	Tue, May 18, 2021	24.70	24.87	24.56	24.87
2090	NYSE	NSS	Mon, May 17, 2021	24.62	24.77	24.50	24.61
2089	NYSE	NSS	Fri, May 14, 2021	24.82	24.89	24.52	24.76
2088	NYSE	NSS	Thu, May 13, 2021	24.55	24.78	24.47	24.77
2087	NYSE	NSS	Wed, May 12, 2021	24.76	24.76	24.33	24.49
2086	NYSE	NSS	Tue, May 11, 2021	24.61	24.82	24.50	24.82
2085	NYSE	NSS	Mon, May 10, 2021	24.90	25.05	24.90	24.92
2084	NYSE	NSS	Fri, May 7, 2021	24.70	24.95	24.65	24.89
2083	NYSE	NSS	Thu, May 6, 2021	24.68	24.75	24.40	24.65
2082	NYSE	NSS	Wed, May 5, 2021	24.75	24.68	24.52	24.55
2081	NYSE	NSS	Tue, May 4, 2021	24.61	24.70	24.41	24.63
2080	NYSE	NSS	Mon, May 3, 2021	24.30	24.65	24.30	24.61
2079	NYSE	NSS	Fri, Apr 30, 2021	24.36	24.50	24.05	24.18
2078	NYSE	NSS	Thu, Apr 29, 2021	24.54	24.54	24.36	24.40
2077	NYSE	NSS	Wed, Apr 28, 2021	24.34	24.51	24.32	24.49
2076	NYSE	NSS	Tue, Apr 27, 2021	24.48	24.48	24.31	24.35
2075	NYSE	NSS	Mon, Apr 26, 2021	24.33	24.51	24.33	24.37
2074	NYSE	NSS	Fri, Apr 23, 2021	24.37	24.43	24.30	24.33
2073	NYSE	NSS	Thu, Apr 22, 2021	24.42	24.56	24.21	24.28
2072	NYSE	NSS	Wed, Apr 21, 2021	24.27	24.50	24.25	24.27
2071	NYSE	NSS	Tue, Apr 20, 2021	24.52	24.55	24.18	24.27
2070	NYSE	NSS	Mon, Apr 19, 2021	24.69	24.74	24.51	24.51
2069	NYSE	NSS	Fri, Apr 16, 2021	24.65	24.77	24.62	24.62
2068	NYSE	NSS	Thu, Apr 15, 2021	24.66	24.70	24.50	24.66
2067	NYSE	NSS	Wed, Apr 14, 2021	24.61	24.69	24.50	24.55
2066	NYSE	NSS	Tue, Apr 13, 2021	24.71	24.75	24.51	24.72
2065	NYSE	NSS	Mon, Apr 12, 2021	24.70	24.70	24.59	24.67
2064	NYSE	NSS	Fri, Apr 9, 2021	24.70	24.78	24.63	24.71
2063	NYSE	NSS	Thu, Apr 8, 2021	24.70	24.72	24.50	24.70
2062	NYSE	NSS	Wed, Apr 7, 2021	24.70	24.79	24.61	24.70
2061	NYSE	NSS	Tue, Apr 6, 2021	24.80	24.80	24.70	24.74
2060	NYSE	NSS	Mon, Apr 5, 2021	24.73	24.80	24.41	24.80
2059	NYSE	NSS	Thu, Apr 1, 2021	24.60	24.82	24.50	24.82
2058	NYSE	NSS	Wed, Mar 31, 2021	24.06	24.76	24.06	24.65
2057	NYSE	NSS	Tue, Mar 30, 2021	24.55	24.70	24.50	24.06
2056	NYSE	NSS	Mon, Mar 29, 2021	24.50	24.72	24.20	24.64
2055	NYSE	NSS	Fri, Mar 26, 2021	24.32	24.59	24.32	24.56
2054	NYSE	NSS	Thu, Mar 25, 2021	24.28	24.40	24.23	24.39
2053	NYSE	NSS	Wed, Mar 24, 2021	24.22	24.53	24.22	24.35
2052	NYSE	NSS	Tue, Mar 23, 2021	24.28	24.40	24.20	24.22
2051	NYSE	NSS	Mon, Mar 22, 2021	24.30	24.36	24.22	24.32
2050	NYSE	NSS	Fri, Mar 19, 2021	24.18	24.30	24.02	24.30
2049	NYSE	NSS	Thu, Mar 18, 2021	24.40	24.42	24.12	24.34
2048	NYSE	NSS	Wed, Mar 17, 2021	24.49	24.50	24.37	24.50
2047	NYSE	NSS	Tue, Mar 16, 2021	24.40	24.50	24.35	24.50
2046	NYSE	NSS	Mon, Mar 15, 2021	24.24	24.50	24.24	24.40
2045	NYSE	NSS	Fri, Mar 12, 2021	24.20	24.30	24.06	24.30
2044	NYSE	NSS	Thu, Mar 11, 2021	23.87	24.23	23.78	24.23
2043	NYSE	NSS	Wed, Mar 10, 2021	23.79	23.90	23.53	23.90
2042	NYSE	NSS	Tue, Mar 9, 2021	23.68	23.80	23.60	23.72
2041	NYSE	NSS	Mon, Mar 8, 2021	23.47	23.61	23.37	23.60
2040	NYSE	NSS	Fri, Mar 5, 2021	23.28	23.47	23.18	23.39
2039	NYSE	NSS	Thu, Mar 4, 2021	23.35	23.50	23.02	23.23
2038	NYSE	NSS	Wed, Mar 3, 2021	22.90	23.32	22.86	23.20
2037	NYSE	NSS	Tue, Mar 2, 2021	22.88	23.09	22.81	22.95
2036	NYSE	NSS	Mon, Mar 1, 2021	22.73	22.93	22.70	22.80
2035	NYSE	NSS	Fri, Feb 26, 2021	22.71	22.97	22.60	22.93
2034	NYSE	NSS	Thu, Feb 25, 2021	23.00	23.00	22.65	22.66
2033	NYSE	NSS	Wed, Feb 24, 2021	22.54	23.14	22.51	23.09
2032	NYSE	NSS	Tue, Feb 23, 2021	22.75	22.75	22.40	22.53
2031	NYSE	NSS	Mon, Feb 22, 2021	22.50	22.88	22.50	22.72
2030	NYSE	NSS	Fri, Feb 19, 2021	22.59	22.66	22.50	22.56
2029	NYSE	NSS	Thu, Feb 18, 2021	22.60	22.60	22.44	22.54
2028	NYSE	NSS	Wed, Feb 17, 2021	22.55	22.63	22.55	22.59
2027	NYSE	NSS	Tue, Feb 16, 2021	22.54	22.70	22.54	22.60
2026	NYSE	NSS	Fri, Feb 12, 2021	22.85	22.90	22.61	22.65
2025	NYSE	NSS	Thu, Feb 11, 2021	22.78	22.90	22.71	22.80
2024	NYSE	NSS	Wed, Feb 10, 2021	22.76	22.84	22.70	22.78
2023	NYSE	NSS	Tue, Feb 9, 2021	22.96	23.12	22.62	22.70
2022	NYSE	NSS	Mon, Feb 8, 2021	22.92	23.08	22.81	22.82
2021	NYSE	NSS	Fri, Feb 5, 2021	22.68	22.97	22.60	22.71
2020	NYSE	NSS	Thu, Feb 4, 2021	22.61	22.85	22.50	22.53
2019	NYSE	NSS	Wed, Feb 3, 2021	22.90	22.99	22.36	22.40
2018	NYSE	NSS	Tue, Feb 2, 2021	22.62	23.01	22.57	22.76
2017	NYSE	NSS	Mon, Feb 1, 2021	22.18	22.75	22.18	22.45
2016	NYSE	NSS	Fri, Jan 29, 2021	22.00	22.34	21.83	22.17
2015	NYSE	NSS	Thu, Jan 28, 2021	22.50	22.70	21.99	22.24
2014	NYSE	NSS	Wed, Jan 27, 2021	23.00	23.26	22.26	22.37
2013	NYSE	NSS	Tue, Jan 26, 2021	23.35	23.51	23.02	23.14
2012	NYSE	NSS	Mon, Jan 25, 2021	23.62	23.62	23.10	23.35
2011	NYSE	NSS	Fri, Jan 22, 2021	23.67	23.76	23.50	23.66
2010	NYSE	NSS	Thu, Jan 21, 2021	23.88	23.88	23.57	23.70
2009	NYSE	NSS	Wed, Jan 20, 2021	23.86	23.96	23.60	23.88
2008	NYSE	NSS	Tue, Jan 19, 2021	23.08	23.86	23.08	23.86
2007	NYSE	NSS	Fri, Jan 15, 2021	23.00	23.46	22.90	23.03
2006	NYSE	NSS	Thu, Jan 14, 2021	22.69	23.00	22.69	23.00
2005	NYSE	NSS	Wed, Jan 13, 2021	22.44	22.97	22.43	22.66
2004	NYSE	NSS	Tue, Jan 12, 2021	22.61	22.61	22.03	22.44
2003	NYSE	NSS	Mon, Jan 11, 2021	22.54	22.61	22.17	22.61
2002	NYSE	NSS	Fri, Jan 8, 2021	22.15	22.61	21.91	22.60
2001	NYSE	NSS	Thu, Jan 7, 2021	22.01	22.29	22.00	22.14
2000	NYSE	NSS	Wed, Jan 6, 2021	21.81	22.33	21.50	22.00
1999	NYSE	NSS	Tue, Jan 5, 2021	21.43	21.95	21.40	21.80
1998	NYSE	NSS	Mon, Jan 4, 2021	21.45	21.55	21.20	21.43
1997	NYSE	NSS	Thu, Dec 31, 2020	21.10	21.48	21.10	21.48
1996	NYSE	NSS	Wed, Dec 30, 2020	21.25	21.29	21.00	21.22
1995	NYSE	NSS	Tue, Dec 29, 2020	21.75	21.78	21.55	21.13
1994	NYSE	NSS	Mon, Dec 28, 2020	21.60	21.82	21.50	21.68
1993	NYSE	NSS	Thu, Dec 24, 2020	21.40	21.56	21.38	21.48
1992	NYSE	NSS	Wed, Dec 23, 2020	21.23	21.40	21.20	21.37
1991	NYSE	NSS	Tue, Dec 22, 2020	21.32	21.53	21.18	21.24
1990	NYSE	NSS	Mon, Dec 21, 2020	21.40	21.50	21.12	21.31
1989	NYSE	NSS	Fri, Dec 18, 2020	21.41	21.60	21.35	21.40
1988	NYSE	NSS	Thu, Dec 17, 2020	21.21	21.45	21.16	21.35
1987	NYSE	NSS	Wed, Dec 16, 2020	21.22	21.30	21.10	21.15
1986	NYSE	NSS	Tue, Dec 15, 2020	21.14	21.36	21.11	21.22
1985	NYSE	NSS	Mon, Dec 14, 2020	21.30	21.41	21.19	21.19
1984	NYSE	NSS	Fri, Dec 11, 2020	21.38	21.41	21.17	21.25
1983	NYSE	NSS	Thu, Dec 10, 2020	21.15	21.46	21.06	21.43
1982	NYSE	NSS	Wed, Dec 9, 2020	21.15	21.37	21.05	21.18
1981	NYSE	NSS	Tue, Dec 8, 2020	21.25	21.45	21.00	21.28
1980	NYSE	NSS	Mon, Dec 7, 2020	21.63	21.65	21.27	21.28
1979	NYSE	NSS	Fri, Dec 4, 2020	21.21	21.60	21.21	21.55
1978	NYSE	NSS	Thu, Dec 3, 2020	20.87	21.24	20.86	21.16
1977	NYSE	NSS	Wed, Dec 2, 2020	20.67	21.03	20.67	20.84
1976	NYSE	NSS	Tue, Dec 1, 2020	20.96	21.46	20.70	20.74
1975	NYSE	NSS	Mon, Nov 30, 2020	21.20	21.25	20.62	20.87
1974	NYSE	NSS	Fri, Nov 27, 2020	21.33	21.40	21.09	21.13
1973	NYSE	NSS	Wed, Nov 25, 2020	21.30	21.45	20.96	21.16
1972	NYSE	NSS	Tue, Nov 24, 2020	21.17	21.45	20.94	21.10
1971	NYSE	NSS	Mon, Nov 23, 2020	20.72	21.11	20.65	20.93
1970	NYSE	NSS	Fri, Nov 20, 2020	20.69	20.91	20.51	20.66
1969	NYSE	NSS	Thu, Nov 19, 2020	20.51	20.90	20.42	20.79
1968	NYSE	NSS	Wed, Nov 18, 2020	20.80	21.05	20.54	20.61
1967	NYSE	NSS	Tue, Nov 17, 2020	20.30	20.94	20.26	20.78
1966	NYSE	NSS	Mon, Nov 16, 2020	20.40	20.46	20.25	20.32
1965	NYSE	NSS	Fri, Nov 13, 2020	19.82	20.27	19.82	20.22
1964	NYSE	NSS	Thu, Nov 12, 2020	20.26	20.39	19.70	19.79
1963	NYSE	NSS	Wed, Nov 11, 2020	20.35	20.80	20.23	20.44
1962	NYSE	NSS	Tue, Nov 10, 2020	19.88	20.33	19.80	20.33
1961	NYSE	NSS	Mon, Nov 9, 2020	19.75	20.06	19.45	19.78
1960	NYSE	NSS	Fri, Nov 6, 2020	19.34	19.50	19.13	19.27
1959	NYSE	NSS	Thu, Nov 5, 2020	19.21	19.50	19.21	19.40
1958	NYSE	NSS	Wed, Nov 4, 2020	18.84	19.40	18.80	19.27
1957	NYSE	NSS	Tue, Nov 3, 2020	18.75	18.95	18.71	18.94
1956	NYSE	NSS	Mon, Nov 2, 2020	18.71	18.90	18.60	18.60
1955	NYSE	NSS	Fri, Oct 30, 2020	18.50	18.90	18.37	18.74
1954	NYSE	NSS	Thu, Oct 29, 2020	18.39	18.65	18.31	18.45
1953	NYSE	NSS	Wed, Oct 28, 2020	18.88	19.02	18.26	18.29
1952	NYSE	NSS	Tue, Oct 27, 2020	19.09	19.36	18.94	19.00
1951	NYSE	NSS	Mon, Oct 26, 2020	19.30	19.30	19.10	19.14
1950	NYSE	NSS	Fri, Oct 23, 2020	19.00	19.34	19.00	19.33
1949	NYSE	NSS	Thu, Oct 22, 2020	19.20	19.20	18.93	19.00
1948	NYSE	NSS	Wed, Oct 21, 2020	19.20	19.28	19.03	19.16
1947	NYSE	NSS	Tue, Oct 20, 2020	19.30	19.48	19.27	19.27
1946	NYSE	NSS	Mon, Oct 19, 2020	19.36	19.36	19.11	19.23
1945	NYSE	NSS	Fri, Oct 16, 2020	19.74	19.79	19.26	19.26
1944	NYSE	NSS	Thu, Oct 15, 2020	19.58	19.99	19.58	19.82
1943	NYSE	NSS	Wed, Oct 14, 2020	19.80	19.80	19.43	19.65
1942	NYSE	NSS	Tue, Oct 13, 2020	19.95	19.97	19.75	19.86
1941	NYSE	NSS	Mon, Oct 12, 2020	19.95	20.15	19.81	19.96
1940	NYSE	NSS	Fri, Oct 9, 2020	19.99	20.17	19.76	19.96
1939	NYSE	NSS	Thu, Oct 8, 2020	19.50	19.92	19.50	19.92
1938	NYSE	NSS	Wed, Oct 7, 2020	19.71	19.82	19.50	19.62
1937	NYSE	NSS	Tue, Oct 6, 2020	19.66	19.82	19.45	19.67
1936	NYSE	NSS	Mon, Oct 5, 2020	19.60	19.98	19.34	19.55
1935	NYSE	NSS	Fri, Oct 2, 2020	18.93	19.58	18.93	19.48
1934	NYSE	NSS	Thu, Oct 1, 2020	19.17	19.35	18.80	19.31
1933	NYSE	NSS	Wed, Sep 30, 2020	19.12	19.42	19.12	19.14
1932	NYSE	NSS	Tue, Sep 29, 2020	19.77	19.92	19.41	19.03
1931	NYSE	NSS	Mon, Sep 28, 2020	19.75	20.00	19.75	19.84
1930	NYSE	NSS	Fri, Sep 25, 2020	19.55	19.86	19.30	19.75
1929	NYSE	NSS	Thu, Sep 24, 2020	19.54	19.72	19.34	19.72
1928	NYSE	NSS	Wed, Sep 23, 2020	20.06	20.06	19.50	19.55
1927	NYSE	NSS	Tue, Sep 22, 2020	20.12	20.16	19.92	20.06
1926	NYSE	NSS	Mon, Sep 21, 2020	19.94	20.00	19.62	20.00
1925	NYSE	NSS	Fri, Sep 18, 2020	20.50	20.50	19.90	20.02
1924	NYSE	NSS	Thu, Sep 17, 2020	20.20	20.27	20.01	20.06
1923	NYSE	NSS	Wed, Sep 16, 2020	20.59	20.59	20.20	20.20
1922	NYSE	NSS	Tue, Sep 15, 2020	20.26	20.75	20.18	20.50
1921	NYSE	NSS	Mon, Sep 14, 2020	19.81	20.25	19.81	20.25
1920	NYSE	NSS	Fri, Sep 11, 2020	19.94	19.96	19.55	19.77
1919	NYSE	NSS	Thu, Sep 10, 2020	20.07	20.46	19.81	19.95
1918	NYSE	NSS	Wed, Sep 9, 2020	19.92	20.21	19.91	19.94
1917	NYSE	NSS	Tue, Sep 8, 2020	19.87	20.28	19.50	19.82
1916	NYSE	NSS	Fri, Sep 4, 2020	20.16	20.18	19.67	20.00
1915	NYSE	NSS	Thu, Sep 3, 2020	20.35	20.43	19.90	20.26
1914	NYSE	NSS	Wed, Sep 2, 2020	20.73	20.73	20.32	20.34
1913	NYSE	NSS	Tue, Sep 1, 2020	20.57	20.75	20.57	20.75
1912	NYSE	NSS	Mon, Aug 31, 2020	21.00	21.00	20.43	20.55
1911	NYSE	NSS	Fri, Aug 28, 2020	21.00	21.05	20.86	20.92
1910	NYSE	NSS	Thu, Aug 27, 2020	21.25	21.25	20.88	21.03
1909	NYSE	NSS	Wed, Aug 26, 2020	21.38	21.38	21.11	21.13
1908	NYSE	NSS	Tue, Aug 25, 2020	21.36	21.36	20.91	21.25
1907	NYSE	NSS	Mon, Aug 24, 2020	21.36	21.40	21.20	21.25
1906	NYSE	NSS	Fri, Aug 21, 2020	21.36	21.54	21.19	21.30
1905	NYSE	NSS	Thu, Aug 20, 2020	21.18	21.38	21.15	21.38
1904	NYSE	NSS	Wed, Aug 19, 2020	21.29	21.54	21.25	21.48
1903	NYSE	NSS	Tue, Aug 18, 2020	21.18	21.44	21.12	21.38
1902	NYSE	NSS	Mon, Aug 17, 2020	20.92	21.32	20.92	21.21
1901	NYSE	NSS	Fri, Aug 14, 2020	20.71	21.24	20.71	20.90
1900	NYSE	NSS	Thu, Aug 13, 2020	21.20	21.35	20.65	20.92
1899	NYSE	NSS	Wed, Aug 12, 2020	21.20	21.36	21.07	21.23
1898	NYSE	NSS	Tue, Aug 11, 2020	21.34	21.56	20.91	21.36
1897	NYSE	NSS	Mon, Aug 10, 2020	20.77	21.31	20.77	21.31
1896	NYSE	NSS	Fri, Aug 7, 2020	20.70	20.81	20.50	20.79
1895	NYSE	NSS	Thu, Aug 6, 2020	20.91	21.15	20.69	20.81
1894	NYSE	NSS	Wed, Aug 5, 2020	20.35	21.00	20.25	20.90
1893	NYSE	NSS	Tue, Aug 4, 2020	20.30	20.51	20.20	20.35
1892	NYSE	NSS	Mon, Aug 3, 2020	20.14	20.35	20.14	20.23
1891	NYSE	NSS	Fri, Jul 31, 2020	20.40	20.41	20.14	20.14
1890	NYSE	NSS	Thu, Jul 30, 2020	20.45	20.51	20.17	20.37
1889	NYSE	NSS	Wed, Jul 29, 2020	20.19	20.54	20.19	20.49
1888	NYSE	NSS	Tue, Jul 28, 2020	20.20	20.40	20.15	20.20
1887	NYSE	NSS	Mon, Jul 27, 2020	20.25	20.51	20.10	20.30
1886	NYSE	NSS	Fri, Jul 24, 2020	20.14	20.45	20.10	20.31
1885	NYSE	NSS	Thu, Jul 23, 2020	20.24	20.30	20.09	20.30
1884	NYSE	NSS	Wed, Jul 22, 2020	20.18	20.40	20.00	20.34
1883	NYSE	NSS	Tue, Jul 21, 2020	20.12	20.39	20.00	20.34
1882	NYSE	NSS	Mon, Jul 20, 2020	19.66	20.10	19.66	20.05
1881	NYSE	NSS	Fri, Jul 17, 2020	19.69	19.76	19.35	19.54
1880	NYSE	NSS	Thu, Jul 16, 2020	19.50	19.90	19.46	19.71
1879	NYSE	NSS	Wed, Jul 15, 2020	19.15	19.61	18.99	19.54
1878	NYSE	NSS	Tue, Jul 14, 2020	18.71	18.95	18.60	18.79
1877	NYSE	NSS	Mon, Jul 13, 2020	19.05	19.28	18.61	18.65
1876	NYSE	NSS	Fri, Jul 10, 2020	19.16	19.47	19.05	19.18
1875	NYSE	NSS	Thu, Jul 9, 2020	19.51	19.98	18.78	18.98
1874	NYSE	NSS	Wed, Jul 8, 2020	20.40	20.60	19.36	19.44
1873	NYSE	NSS	Tue, Jul 7, 2020	20.25	20.97	20.11	20.51
1872	NYSE	NSS	Mon, Jul 6, 2020	20.32	20.40	20.11	20.32
1871	NYSE	NSS	Thu, Jul 2, 2020	20.43	20.47	20.00	20.11
1870	NYSE	NSS	Wed, Jul 1, 2020	19.00	20.21	19.00	19.99
1869	NYSE	NSS	Tue, Jun 30, 2020	19.70	19.71	19.04	19.04
1868	NYSE	NSS	Mon, Jun 29, 2020	20.24	20.52	19.60	19.51
1867	NYSE	NSS	Fri, Jun 26, 2020	20.24	20.80	19.51	20.25
1866	NYSE	NSS	Thu, Jun 25, 2020	20.45	20.50	20.23	20.30
1865	NYSE	NSS	Wed, Jun 24, 2020	20.51	20.60	20.04	20.60
1864	NYSE	NSS	Tue, Jun 23, 2020	21.11	21.14	20.51	20.55
1863	NYSE	NSS	Mon, Jun 22, 2020	21.25	21.50	20.75	20.84
1862	NYSE	NSS	Fri, Jun 19, 2020	21.94	21.94	21.21	21.28
1861	NYSE	NSS	Thu, Jun 18, 2020	21.67	21.91	21.60	21.65
1860	NYSE	NSS	Wed, Jun 17, 2020	22.00	22.00	21.65	21.67
1859	NYSE	NSS	Tue, Jun 16, 2020	21.93	22.08	21.50	22.00
1858	NYSE	NSS	Mon, Jun 15, 2020	20.44	21.54	20.44	21.54
1857	NYSE	NSS	Fri, Jun 12, 2020	20.94	21.72	20.80	20.80
1856	NYSE	NSS	Thu, Jun 11, 2020	21.78	22.43	19.84	20.43
1855	NYSE	NSS	Wed, Jun 10, 2020	22.85	23.05	22.51	22.55
1854	NYSE	NSS	Tue, Jun 9, 2020	23.18	23.29	22.86	23.04
1853	NYSE	NSS	Mon, Jun 8, 2020	23.62	23.68	23.11	23.43
1852	NYSE	NSS	Fri, Jun 5, 2020	23.13	23.70	23.13	23.50
1851	NYSE	NSS	Thu, Jun 4, 2020	23.00	23.45	22.86	23.11
1850	NYSE	NSS	Wed, Jun 3, 2020	22.39	22.88	22.39	22.82
1849	NYSE	NSS	Tue, Jun 2, 2020	21.60	22.16	21.53	22.01
1848	NYSE	NSS	Mon, Jun 1, 2020	21.34	21.85	21.23	21.58
1847	NYSE	NSS	Fri, May 29, 2020	21.52	21.52	20.89	21.27
1846	NYSE	NSS	Thu, May 28, 2020	22.02	22.31	21.30	21.46
1845	NYSE	NSS	Wed, May 27, 2020	22.33	22.45	21.56	22.05
1844	NYSE	NSS	Tue, May 26, 2020	22.22	22.99	22.21	22.31
1843	NYSE	NSS	Fri, May 22, 2020	21.66	21.98	21.41	21.98
1842	NYSE	NSS	Thu, May 21, 2020	21.32	21.70	21.05	21.65
1841	NYSE	NSS	Wed, May 20, 2020	20.38	21.25	20.38	21.11
1840	NYSE	NSS	Tue, May 19, 2020	20.30	20.60	20.30	20.31
1839	NYSE	NSS	Mon, May 18, 2020	20.25	21.00	20.25	20.40
1838	NYSE	NSS	Fri, May 15, 2020	20.35	20.80	20.15	20.15
1837	NYSE	NSS	Thu, May 14, 2020	20.26	20.45	19.62	20.28
1836	NYSE	NSS	Wed, May 13, 2020	20.33	20.79	20.00	20.21
1835	NYSE	NSS	Tue, May 12, 2020	20.16	20.50	20.16	20.35
1834	NYSE	NSS	Mon, May 11, 2020	20.19	20.50	20.19	20.40
1833	NYSE	NSS	Fri, May 8, 2020	20.44	20.50	20.13	20.38
1832	NYSE	NSS	Thu, May 7, 2020	20.20	20.45	20.16	20.27
1831	NYSE	NSS	Wed, May 6, 2020	20.00	20.16	19.76	19.93
1830	NYSE	NSS	Tue, May 5, 2020	18.91	20.10	18.91	19.92
1829	NYSE	NSS	Mon, May 4, 2020	18.07	18.94	17.97	18.58
1828	NYSE	NSS	Fri, May 1, 2020	18.90	18.90	17.87	18.48
1827	NYSE	NSS	Thu, Apr 30, 2020	18.90	19.66	18.61	19.08
1826	NYSE	NSS	Wed, Apr 29, 2020	18.24	18.91	18.24	18.77
1825	NYSE	NSS	Tue, Apr 28, 2020	18.00	18.48	17.81	18.16
1824	NYSE	NSS	Mon, Apr 27, 2020	18.50	18.58	17.51	17.74
1823	NYSE	NSS	Fri, Apr 24, 2020	18.48	18.48	17.62	18.21
1822	NYSE	NSS	Thu, Apr 23, 2020	17.51	18.00	17.40	18.00
1821	NYSE	NSS	Wed, Apr 22, 2020	17.20	17.38	16.82	17.05
1820	NYSE	NSS	Tue, Apr 21, 2020	17.24	17.30	16.00	16.70
1819	NYSE	NSS	Mon, Apr 20, 2020	17.90	17.95	16.90	17.30
1818	NYSE	NSS	Fri, Apr 17, 2020	18.49	18.53	17.83	18.42
1817	NYSE	NSS	Thu, Apr 16, 2020	17.06	18.15	17.01	17.74
1816	NYSE	NSS	Wed, Apr 15, 2020	17.89	17.89	16.41	17.52
1815	NYSE	NSS	Tue, Apr 14, 2020	16.37	18.48	16.37	18.09
1814	NYSE	NSS	Mon, Apr 13, 2020	16.31	16.50	15.77	16.32
1813	NYSE	NSS	Thu, Apr 9, 2020	15.12	16.44	15.12	15.85
1812	NYSE	NSS	Wed, Apr 8, 2020	13.84	14.69	13.60	14.50
1811	NYSE	NSS	Tue, Apr 7, 2020	13.35	13.88	12.80	13.32
1810	NYSE	NSS	Mon, Apr 6, 2020	13.12	13.31	12.56	12.86
1809	NYSE	NSS	Fri, Apr 3, 2020	13.51	13.90	12.40	12.71
1808	NYSE	NSS	Thu, Apr 2, 2020	12.88	14.50	12.30	12.56
1807	NYSE	NSS	Wed, Apr 1, 2020	13.47	13.47	11.25	12.47
1806	NYSE	NSS	Tue, Mar 31, 2020	12.99	13.97	12.90	13.24
1805	NYSE	NSS	Mon, Mar 30, 2020	15.41	15.41	13.90	13.39
1804	NYSE	NSS	Fri, Mar 27, 2020	16.12	16.15	14.50	15.82
1803	NYSE	NSS	Thu, Mar 26, 2020	14.05	16.48	13.50	16.21
1802	NYSE	NSS	Wed, Mar 25, 2020	12.61	15.25	12.61	13.96
1801	NYSE	NSS	Tue, Mar 24, 2020	11.31	13.60	11.31	12.93
1800	NYSE	NSS	Mon, Mar 23, 2020	12.81	12.85	10.01	10.81
1799	NYSE	NSS	Fri, Mar 20, 2020	13.44	17.18	13.00	13.09
1798	NYSE	NSS	Thu, Mar 19, 2020	9.33	14.61	9.25	13.01
1797	NYSE	NSS	Wed, Mar 18, 2020	13.50	13.50	7.09	9.00
1796	NYSE	NSS	Tue, Mar 17, 2020	16.00	16.55	14.25	14.25
1795	NYSE	NSS	Mon, Mar 16, 2020	15.70	16.06	13.79	16.06
1794	NYSE	NSS	Fri, Mar 13, 2020	17.12	18.85	16.50	18.15
1793	NYSE	NSS	Thu, Mar 12, 2020	20.75	20.75	14.84	16.46
1792	NYSE	NSS	Wed, Mar 11, 2020	21.25	21.98	21.00	21.97
1791	NYSE	NSS	Tue, Mar 10, 2020	22.02	22.55	21.53	21.84
1790	NYSE	NSS	Mon, Mar 9, 2020	23.78	23.78	21.50	21.50
1789	NYSE	NSS	Fri, Mar 6, 2020	24.95	25.15	24.77	24.77
1788	NYSE	NSS	Thu, Mar 5, 2020	25.26	25.48	25.05	25.22
1787	NYSE	NSS	Wed, Mar 4, 2020	25.34	25.76	25.21	25.31
1786	NYSE	NSS	Tue, Mar 3, 2020	25.40	26.15	25.11	25.18
1785	NYSE	NSS	Mon, Mar 2, 2020	24.65	25.69	24.65	25.25
1784	NYSE	NSS	Fri, Feb 28, 2020	25.35	25.37	23.60	24.65
1783	NYSE	NSS	Thu, Feb 27, 2020	25.70	25.75	25.50	25.56
1782	NYSE	NSS	Wed, Feb 26, 2020	26.16	26.23	25.81	26.01
1781	NYSE	NSS	Tue, Feb 25, 2020	26.34	26.52	25.95	25.95
1780	NYSE	NSS	Mon, Feb 24, 2020	26.33	26.64	26.30	26.34
1779	NYSE	NSS	Fri, Feb 21, 2020	26.51	26.62	26.48	26.62
1778	NYSE	NSS	Thu, Feb 20, 2020	26.47	26.50	26.36	26.50
1777	NYSE	NSS	Wed, Feb 19, 2020	26.37	26.50	26.32	26.42
1776	NYSE	NSS	Tue, Feb 18, 2020	26.38	26.46	26.38	26.45
1775	NYSE	NSS	Fri, Feb 14, 2020	26.26	26.45	26.26	26.41
1774	NYSE	NSS	Thu, Feb 13, 2020	26.19	26.35	26.19	26.31
1773	NYSE	NSS	Wed, Feb 12, 2020	26.19	26.33	26.19	26.31
1772	NYSE	NSS	Tue, Feb 11, 2020	26.14	26.24	26.12	26.23
1771	NYSE	NSS	Mon, Feb 10, 2020	26.38	26.39	26.08	26.26
1770	NYSE	NSS	Fri, Feb 7, 2020	26.26	26.44	26.26	26.40
1769	NYSE	NSS	Thu, Feb 6, 2020	26.23	26.40	26.23	26.40
1768	NYSE	NSS	Wed, Feb 5, 2020	26.33	26.47	26.23	26.23
1767	NYSE	NSS	Tue, Feb 4, 2020	26.34	26.42	26.27	26.33
1766	NYSE	NSS	Mon, Feb 3, 2020	26.39	26.45	26.15	26.44
1765	NYSE	NSS	Fri, Jan 31, 2020	26.26	26.47	26.26	26.47
1764	NYSE	NSS	Thu, Jan 30, 2020	26.18	26.28	26.12	26.26
1763	NYSE	NSS	Wed, Jan 29, 2020	26.18	26.18	26.15	26.17
1762	NYSE	NSS	Tue, Jan 28, 2020	26.10	26.18	26.02	26.05
1761	NYSE	NSS	Mon, Jan 27, 2020	26.09	26.13	26.00	26.05
1760	NYSE	NSS	Fri, Jan 24, 2020	26.10	26.25	26.10	26.18
1759	NYSE	NSS	Thu, Jan 23, 2020	26.12	26.16	25.96	26.12
1758	NYSE	NSS	Wed, Jan 22, 2020	26.25	26.32	26.20	26.22
1757	NYSE	NSS	Tue, Jan 21, 2020	26.30	26.45	26.20	26.30
1756	NYSE	NSS	Fri, Jan 17, 2020	26.28	26.45	26.28	26.30
1755	NYSE	NSS	Thu, Jan 16, 2020	26.28	26.35	26.28	26.31
1754	NYSE	NSS	Wed, Jan 15, 2020	26.43	26.44	26.31	26.31
1753	NYSE	NSS	Tue, Jan 14, 2020	26.30	26.40	26.30	26.38
1752	NYSE	NSS	Mon, Jan 13, 2020	26.21	26.43	26.21	26.35
1751	NYSE	NSS	Fri, Jan 10, 2020	26.02	26.25	26.02	26.19
1750	NYSE	NSS	Thu, Jan 9, 2020	25.96	26.06	25.96	26.06
1749	NYSE	NSS	Wed, Jan 8, 2020	25.97	26.00	25.93	25.97
1748	NYSE	NSS	Tue, Jan 7, 2020	25.98	25.98	25.90	25.94
1747	NYSE	NSS	Mon, Jan 6, 2020	25.92	25.94	25.82	25.94
1746	NYSE	NSS	Fri, Jan 3, 2020	25.87	25.98	25.87	25.96
1745	NYSE	NSS	Thu, Jan 2, 2020	25.84	25.99	25.81	25.98
1744	NYSE	NSS	Tue, Dec 31, 2019	25.81	25.88	25.78	25.78
1743	NYSE	NSS	Mon, Dec 30, 2019	25.87	25.89	25.82	25.88
1742	NYSE	NSS	Fri, Dec 27, 2019	26.18	26.33	26.12	26.33
1741	NYSE	NSS	Thu, Dec 26, 2019	26.29	26.29	26.10	26.14
1740	NYSE	NSS	Tue, Dec 24, 2019	26.22	26.31	26.22	26.23
1739	NYSE	NSS	Mon, Dec 23, 2019	26.38	26.43	26.07	26.20
1738	NYSE	NSS	Fri, Dec 20, 2019	26.48	26.59	26.44	26.59
1737	NYSE	NSS	Thu, Dec 19, 2019	26.60	26.60	26.30	26.49
1736	NYSE	NSS	Wed, Dec 18, 2019	26.65	26.65	26.52	26.65
1735	NYSE	NSS	Tue, Dec 17, 2019	26.30	26.62	26.30	26.62
1734	NYSE	NSS	Mon, Dec 16, 2019	26.38	26.50	26.38	26.49
1733	NYSE	NSS	Fri, Dec 13, 2019	26.24	26.38	26.24	26.38
1732	NYSE	NSS	Thu, Dec 12, 2019	26.20	26.25	26.17	26.25
1731	NYSE	NSS	Wed, Dec 11, 2019	26.15	26.23	26.11	26.23
1730	NYSE	NSS	Tue, Dec 10, 2019	26.17	26.18	26.12	26.16
1729	NYSE	NSS	Mon, Dec 9, 2019	26.04	26.20	26.00	26.09
1728	NYSE	NSS	Fri, Dec 6, 2019	25.90	26.05	25.90	26.04
1727	NYSE	NSS	Thu, Dec 5, 2019	26.11	26.16	25.90	25.90
1726	NYSE	NSS	Wed, Dec 4, 2019	26.09	26.22	26.09	26.16
1725	NYSE	NSS	Tue, Dec 3, 2019	26.10	26.26	26.01	26.13
1724	NYSE	NSS	Mon, Dec 2, 2019	26.05	26.14	26.05	26.08
1723	NYSE	NSS	Fri, Nov 29, 2019	26.04	26.04	25.99	25.99
1722	NYSE	NSS	Wed, Nov 27, 2019	26.06	26.17	26.00	26.04
1721	NYSE	NSS	Tue, Nov 26, 2019	26.16	26.21	26.05	26.07
1720	NYSE	NSS	Mon, Nov 25, 2019	26.18	26.18	26.03	26.07
1719	NYSE	NSS	Fri, Nov 22, 2019	26.07	26.15	26.00	26.04
1718	NYSE	NSS	Thu, Nov 21, 2019	26.10	26.14	26.08	26.09
1717	NYSE	NSS	Wed, Nov 20, 2019	26.11	26.26	26.11	26.13
1716	NYSE	NSS	Tue, Nov 19, 2019	26.25	26.26	26.12	26.15
1715	NYSE	NSS	Mon, Nov 18, 2019	26.22	26.37	26.19	26.19
1714	NYSE	NSS	Fri, Nov 15, 2019	26.38	26.38	26.16	26.18
1713	NYSE	NSS	Thu, Nov 14, 2019	26.49	26.50	26.25	26.26
1712	NYSE	NSS	Wed, Nov 13, 2019	26.40	26.44	26.35	26.43
1711	NYSE	NSS	Tue, Nov 12, 2019	26.51	26.51	26.41	26.41
1710	NYSE	NSS	Mon, Nov 11, 2019	26.48	26.53	26.45	26.51
1709	NYSE	NSS	Fri, Nov 8, 2019	26.48	26.49	26.40	26.45
1708	NYSE	NSS	Thu, Nov 7, 2019	26.39	26.49	26.33	26.49
1707	NYSE	NSS	Wed, Nov 6, 2019	26.37	26.47	26.37	26.39
1706	NYSE	NSS	Tue, Nov 5, 2019	26.39	26.39	26.23	26.33
1705	NYSE	NSS	Mon, Nov 4, 2019	26.16	26.25	26.16	26.23
1704	NYSE	NSS	Fri, Nov 1, 2019	26.11	26.16	26.10	26.14
1703	NYSE	NSS	Thu, Oct 31, 2019	26.25	26.29	26.05	26.05
1702	NYSE	NSS	Wed, Oct 30, 2019	26.32	26.33	26.11	26.25
1701	NYSE	NSS	Tue, Oct 29, 2019	26.24	26.24	26.16	26.19
1700	NYSE	NSS	Mon, Oct 28, 2019	26.46	26.48	26.26	26.28
1699	NYSE	NSS	Fri, Oct 25, 2019	26.45	26.47	26.34	26.38
1698	NYSE	NSS	Thu, Oct 24, 2019	26.49	26.49	26.27	26.39
1697	NYSE	NSS	Wed, Oct 23, 2019	26.25	26.48	26.23	26.40
1696	NYSE	NSS	Tue, Oct 22, 2019	26.25	26.31	26.21	26.21
1695	NYSE	NSS	Mon, Oct 21, 2019	26.25	26.44	26.14	26.19
1694	NYSE	NSS	Fri, Oct 18, 2019	26.53	26.53	26.20	26.25
1693	NYSE	NSS	Thu, Oct 17, 2019	26.45	26.54	26.38	26.49
1692	NYSE	NSS	Wed, Oct 16, 2019	26.29	26.40	26.25	26.39
1691	NYSE	NSS	Tue, Oct 15, 2019	26.45	26.45	26.16	26.28
1690	NYSE	NSS	Mon, Oct 14, 2019	26.40	26.40	26.11	26.32
1689	NYSE	NSS	Fri, Oct 11, 2019	26.04	26.49	26.04	26.40
1688	NYSE	NSS	Thu, Oct 10, 2019	26.03	26.10	26.01	26.10
1687	NYSE	NSS	Wed, Oct 9, 2019	26.05	26.08	25.93	25.95
1686	NYSE	NSS	Tue, Oct 8, 2019	26.10	26.15	26.06	26.06
1685	NYSE	NSS	Mon, Oct 7, 2019	26.05	26.13	26.05	26.13
1684	NYSE	NSS	Fri, Oct 4, 2019	25.98	26.05	25.91	26.05
1683	NYSE	NSS	Thu, Oct 3, 2019	25.95	25.97	25.85	25.97
1682	NYSE	NSS	Wed, Oct 2, 2019	25.93	25.95	25.84	25.95
1681	NYSE	NSS	Tue, Oct 1, 2019	25.89	25.93	25.87	25.93
1680	NYSE	NSS	Mon, Sep 30, 2019	25.78	25.89	25.70	25.89
1679	NYSE	NSS	Fri, Sep 27, 2019	26.20	26.26	26.11	26.14
1678	NYSE	NSS	Thu, Sep 26, 2019	26.21	26.22	26.20	26.20
1677	NYSE	NSS	Wed, Sep 25, 2019	26.18	26.23	26.18	26.22
1676	NYSE	NSS	Tue, Sep 24, 2019	26.10	26.25	26.10	26.16
1675	NYSE	NSS	Mon, Sep 23, 2019	26.11	26.23	26.10	26.10
1674	NYSE	NSS	Fri, Sep 20, 2019	26.10	26.19	26.10	26.18
1673	NYSE	NSS	Thu, Sep 19, 2019	26.17	26.17	26.10	26.10
1672	NYSE	NSS	Wed, Sep 18, 2019	26.16	26.18	26.10	26.16
1671	NYSE	NSS	Tue, Sep 17, 2019	26.11	26.17	26.11	26.15
1670	NYSE	NSS	Mon, Sep 16, 2019	25.97	26.17	25.97	26.11
1669	NYSE	NSS	Fri, Sep 13, 2019	26.17	26.17	25.95	25.96
1668	NYSE	NSS	Thu, Sep 12, 2019	26.10	26.17	26.10	26.15
1667	NYSE	NSS	Wed, Sep 11, 2019	26.00	26.10	26.00	26.10
1666	NYSE	NSS	Tue, Sep 10, 2019	26.01	26.09	26.01	26.01
1665	NYSE	NSS	Mon, Sep 9, 2019	26.12	26.14	26.03	26.03
1664	NYSE	NSS	Fri, Sep 6, 2019	26.06	26.15	26.02	26.15
1663	NYSE	NSS	Thu, Sep 5, 2019	26.00	26.08	26.00	26.04
1662	NYSE	NSS	Wed, Sep 4, 2019	26.08	26.08	26.01	26.07
1661	NYSE	NSS	Tue, Sep 3, 2019	25.91	26.07	25.91	26.05
1660	NYSE	NSS	Fri, Aug 30, 2019	26.02	26.02	25.91	25.91
1659	NYSE	NSS	Thu, Aug 29, 2019	26.13	26.13	25.89	25.92
1658	NYSE	NSS	Wed, Aug 28, 2019	25.88	26.15	25.88	26.01
1657	NYSE	NSS	Tue, Aug 27, 2019	26.05	26.12	25.90	25.92
1656	NYSE	NSS	Mon, Aug 26, 2019	26.09	26.12	26.03	26.04
1655	NYSE	NSS	Fri, Aug 23, 2019	26.06	26.14	25.96	26.06
1654	NYSE	NSS	Thu, Aug 22, 2019	26.06	26.11	26.02	26.09
1653	NYSE	NSS	Wed, Aug 21, 2019	26.09	26.10	26.00	26.00
1652	NYSE	NSS	Tue, Aug 20, 2019	26.00	26.15	26.00	26.07
1651	NYSE	NSS	Mon, Aug 19, 2019	25.95	26.12	25.95	26.04
1650	NYSE	NSS	Fri, Aug 16, 2019	26.08	26.17	25.95	25.95
1649	NYSE	NSS	Thu, Aug 15, 2019	26.08	26.12	26.00	26.11
1648	NYSE	NSS	Wed, Aug 14, 2019	26.08	26.08	25.93	26.00
1647	NYSE	NSS	Tue, Aug 13, 2019	25.95	26.16	25.90	25.99
1646	NYSE	NSS	Mon, Aug 12, 2019	25.96	25.99	25.92	25.96
1645	NYSE	NSS	Fri, Aug 9, 2019	26.01	26.02	25.92	26.02
1644	NYSE	NSS	Thu, Aug 8, 2019	26.00	26.02	25.89	25.98
1643	NYSE	NSS	Wed, Aug 7, 2019	25.75	25.98	25.70	25.90
1642	NYSE	NSS	Tue, Aug 6, 2019	25.85	26.00	25.76	25.82
1641	NYSE	NSS	Mon, Aug 5, 2019	26.00	26.02	25.84	25.85
1640	NYSE	NSS	Fri, Aug 2, 2019	26.03	26.03	25.88	26.03
1639	NYSE	NSS	Thu, Aug 1, 2019	26.00	26.03	25.91	26.01
1638	NYSE	NSS	Wed, Jul 31, 2019	25.96	26.00	25.81	25.97
1637	NYSE	NSS	Tue, Jul 30, 2019	26.01	26.01	25.87	25.95
1636	NYSE	NSS	Mon, Jul 29, 2019	25.89	26.04	25.82	25.97
1635	NYSE	NSS	Fri, Jul 26, 2019	25.95	25.95	25.88	25.91
1634	NYSE	NSS	Thu, Jul 25, 2019	25.74	25.92	25.74	25.92
1633	NYSE	NSS	Wed, Jul 24, 2019	25.82	25.84	25.75	25.81
1632	NYSE	NSS	Tue, Jul 23, 2019	25.66	25.84	25.66	25.79
1631	NYSE	NSS	Mon, Jul 22, 2019	25.73	25.82	25.62	25.71
1630	NYSE	NSS	Fri, Jul 19, 2019	25.72	25.80	25.69	25.73
1629	NYSE	NSS	Thu, Jul 18, 2019	25.68	25.74	25.67	25.72
1628	NYSE	NSS	Wed, Jul 17, 2019	25.74	25.85	25.63	25.68
1627	NYSE	NSS	Tue, Jul 16, 2019	25.64	25.75	25.63	25.74
1626	NYSE	NSS	Mon, Jul 15, 2019	25.57	25.65	25.56	25.63
1625	NYSE	NSS	Fri, Jul 12, 2019	25.49	25.56	25.42	25.56
1624	NYSE	NSS	Thu, Jul 11, 2019	25.50	25.58	25.47	25.49
1623	NYSE	NSS	Wed, Jul 10, 2019	25.47	25.48	25.44	25.45
1622	NYSE	NSS	Tue, Jul 9, 2019	25.45	25.48	25.39	25.46
1621	NYSE	NSS	Mon, Jul 8, 2019	25.33	25.45	25.32	25.43
1620	NYSE	NSS	Fri, Jul 5, 2019	25.17	25.37	25.13	25.31
1619	NYSE	NSS	Wed, Jul 3, 2019	25.19	25.25	25.17	25.20
1618	NYSE	NSS	Tue, Jul 2, 2019	25.10	25.19	25.09	25.16
1617	NYSE	NSS	Mon, Jul 1, 2019	25.09	25.12	25.05	25.11
1616	NYSE	NSS	Fri, Jun 28, 2019	25.08	25.10	25.04	25.04
1615	NYSE	NSS	Thu, Jun 27, 2019	25.55	25.60	25.52	25.00
1614	NYSE	NSS	Wed, Jun 26, 2019	25.56	25.61	25.53	25.54
1613	NYSE	NSS	Tue, Jun 25, 2019	25.51	25.59	25.51	25.55
1612	NYSE	NSS	Mon, Jun 24, 2019	25.47	25.54	25.47	25.54
1611	NYSE	NSS	Fri, Jun 21, 2019	25.44	25.53	25.43	25.50
1610	NYSE	NSS	Thu, Jun 20, 2019	25.44	25.50	25.40	25.44
1609	NYSE	NSS	Wed, Jun 19, 2019	25.44	25.46	25.42	25.44
1608	NYSE	NSS	Tue, Jun 18, 2019	25.45	25.52	25.41	25.43
1607	NYSE	NSS	Mon, Jun 17, 2019	25.46	25.48	25.34	25.45
1606	NYSE	NSS	Fri, Jun 14, 2019	25.65	25.65	25.38	25.48
1605	NYSE	NSS	Thu, Jun 13, 2019	25.58	25.61	25.57	25.61
1604	NYSE	NSS	Wed, Jun 12, 2019	25.62	25.62	25.58	25.58
1603	NYSE	NSS	Tue, Jun 11, 2019	25.57	25.61	25.57	25.58
1602	NYSE	NSS	Mon, Jun 10, 2019	25.58	25.61	25.52	25.59
1601	NYSE	NSS	Fri, Jun 7, 2019	25.52	25.58	25.52	25.53
1600	NYSE	NSS	Thu, Jun 6, 2019	25.53	25.55	25.44	25.53
1599	NYSE	NSS	Wed, Jun 5, 2019	25.44	25.53	25.40	25.53
1598	NYSE	NSS	Tue, Jun 4, 2019	25.33	25.44	25.28	25.39
1597	NYSE	NSS	Mon, Jun 3, 2019	25.25	25.29	25.25	25.27
1596	NYSE	NSS	Fri, May 31, 2019	25.52	25.52	25.15	25.15
1595	NYSE	NSS	Thu, May 30, 2019	25.66	25.66	25.48	25.52
1594	NYSE	NSS	Wed, May 29, 2019	25.41	25.49	25.40	25.48
1593	NYSE	NSS	Tue, May 28, 2019	25.25	25.45	25.25	25.40
1592	NYSE	NSS	Fri, May 24, 2019	25.26	25.30	25.22	25.26
1591	NYSE	NSS	Thu, May 23, 2019	25.25	25.30	25.24	25.26
1590	NYSE	NSS	Wed, May 22, 2019	25.23	25.32	25.23	25.27
1589	NYSE	NSS	Tue, May 21, 2019	25.26	25.35	25.25	25.25
1588	NYSE	NSS	Mon, May 20, 2019	25.34	25.34	25.26	25.26
1587	NYSE	NSS	Fri, May 17, 2019	25.29	25.36	25.23	25.30
1586	NYSE	NSS	Thu, May 16, 2019	25.26	25.38	25.26	25.36
1585	NYSE	NSS	Wed, May 15, 2019	25.25	25.35	25.25	25.25
1584	NYSE	NSS	Tue, May 14, 2019	25.26	25.34	25.25	25.28
1583	NYSE	NSS	Mon, May 13, 2019	25.29	25.33	25.19	25.22
1582	NYSE	NSS	Fri, May 10, 2019	25.22	25.33	25.21	25.29
1581	NYSE	NSS	Thu, May 9, 2019	25.27	25.30	25.18	25.29
1580	NYSE	NSS	Wed, May 8, 2019	25.28	25.28	25.20	25.25
1579	NYSE	NSS	Tue, May 7, 2019	25.17	25.28	25.17	25.28
1578	NYSE	NSS	Mon, May 6, 2019	25.19	25.29	25.14	25.25
1577	NYSE	NSS	Fri, May 3, 2019	25.28	25.29	25.25	25.25
1576	NYSE	NSS	Thu, May 2, 2019	25.25	25.28	25.22	25.25
1575	NYSE	NSS	Wed, May 1, 2019	25.20	25.26	25.10	25.25
1574	NYSE	NSS	Tue, Apr 30, 2019	25.11	25.27	25.08	25.27
1573	NYSE	NSS	Mon, Apr 29, 2019	25.07	25.20	25.07	25.10
1572	NYSE	NSS	Fri, Apr 26, 2019	25.07	25.13	25.05	25.08
1571	NYSE	NSS	Thu, Apr 25, 2019	25.09	25.14	25.07	25.08
1570	NYSE	NSS	Wed, Apr 24, 2019	25.10	25.17	25.10	25.10
1569	NYSE	NSS	Tue, Apr 23, 2019	25.12	25.16	25.11	25.14
1568	NYSE	NSS	Mon, Apr 22, 2019	25.11	25.13	25.07	25.07
1567	NYSE	NSS	Thu, Apr 18, 2019	25.07	25.10	25.06	25.07
1566	NYSE	NSS	Wed, Apr 17, 2019	25.15	25.15	25.07	25.09
1565	NYSE	NSS	Tue, Apr 16, 2019	25.10	25.17	25.08	25.09
1564	NYSE	NSS	Mon, Apr 15, 2019	25.17	25.17	25.08	25.09
1563	NYSE	NSS	Fri, Apr 12, 2019	25.10	25.10	25.06	25.08
1562	NYSE	NSS	Thu, Apr 11, 2019	25.13	25.13	25.08	25.10
1561	NYSE	NSS	Wed, Apr 10, 2019	25.03	25.15	25.03	25.08
1560	NYSE	NSS	Tue, Apr 9, 2019	25.09	25.11	25.02	25.04
1559	NYSE	NSS	Mon, Apr 8, 2019	25.11	25.20	25.08	25.08
1558	NYSE	NSS	Fri, Apr 5, 2019	25.15	25.21	25.07	25.09
1557	NYSE	NSS	Thu, Apr 4, 2019	25.23	25.23	25.10	25.17
1556	NYSE	NSS	Wed, Apr 3, 2019	25.15	25.19	25.10	25.16
1555	NYSE	NSS	Tue, Apr 2, 2019	25.16	25.16	25.07	25.11
1554	NYSE	NSS	Mon, Apr 1, 2019	25.08	25.19	25.08	25.19
1553	NYSE	NSS	Fri, Mar 29, 2019	25.00	25.14	24.98	25.14
1552	NYSE	NSS	Thu, Mar 28, 2019	25.42	25.53	25.41	24.89
1551	NYSE	NSS	Wed, Mar 27, 2019	25.37	25.45	25.37	25.40
1550	NYSE	NSS	Tue, Mar 26, 2019	25.39	25.44	25.31	25.44
1549	NYSE	NSS	Mon, Mar 25, 2019	25.36	25.40	25.27	25.39
1548	NYSE	NSS	Fri, Mar 22, 2019	25.25	25.35	25.20	25.30
1547	NYSE	NSS	Thu, Mar 21, 2019	25.26	25.33	25.24	25.27
1546	NYSE	NSS	Wed, Mar 20, 2019	25.28	25.35	25.21	25.25
1545	NYSE	NSS	Tue, Mar 19, 2019	25.35	25.35	25.24	25.24
1544	NYSE	NSS	Mon, Mar 18, 2019	25.28	25.32	25.25	25.27
1543	NYSE	NSS	Fri, Mar 15, 2019	25.22	25.35	25.20	25.35
1542	NYSE	NSS	Thu, Mar 14, 2019	25.10	25.35	25.10	25.25
1541	NYSE	NSS	Wed, Mar 13, 2019	25.07	25.23	25.05	25.19
1540	NYSE	NSS	Tue, Mar 12, 2019	25.04	25.12	25.03	25.09
1539	NYSE	NSS	Mon, Mar 11, 2019	25.00	25.13	25.00	25.04
1538	NYSE	NSS	Fri, Mar 8, 2019	25.08	25.11	24.95	25.02
1537	NYSE	NSS	Thu, Mar 7, 2019	25.03	25.15	25.03	25.09
1536	NYSE	NSS	Wed, Mar 6, 2019	25.07	25.15	25.00	25.11
1535	NYSE	NSS	Tue, Mar 5, 2019	24.96	25.07	24.87	25.07
1534	NYSE	NSS	Mon, Mar 4, 2019	25.03	25.16	24.89	24.90
1533	NYSE	NSS	Fri, Mar 1, 2019	24.93	25.13	24.92	25.13
1532	NYSE	NSS	Thu, Feb 28, 2019	25.20	25.20	24.81	24.81
1531	NYSE	NSS	Wed, Feb 27, 2019	25.16	25.22	25.15	25.15
1530	NYSE	NSS	Tue, Feb 26, 2019	25.14	25.22	25.12	25.16
1529	NYSE	NSS	Mon, Feb 25, 2019	25.13	25.14	25.06	25.12
1528	NYSE	NSS	Fri, Feb 22, 2019	25.05	25.12	25.01	25.09
1527	NYSE	NSS	Thu, Feb 21, 2019	25.11	25.14	25.03	25.03
1526	NYSE	NSS	Wed, Feb 20, 2019	25.09	25.16	25.01	25.11
1525	NYSE	NSS	Tue, Feb 19, 2019	24.95	25.11	24.91	25.05
1524	NYSE	NSS	Fri, Feb 15, 2019	24.96	25.10	24.95	25.06
1523	NYSE	NSS	Thu, Feb 14, 2019	25.05	25.11	24.97	25.03
1522	NYSE	NSS	Wed, Feb 13, 2019	24.93	25.14	24.93	25.04
1521	NYSE	NSS	Tue, Feb 12, 2019	24.92	24.98	24.86	24.95
1520	NYSE	NSS	Mon, Feb 11, 2019	24.78	24.98	24.75	24.90
1519	NYSE	NSS	Fri, Feb 8, 2019	24.75	24.84	24.60	24.76
1518	NYSE	NSS	Thu, Feb 7, 2019	24.98	24.98	24.59	24.66
1517	NYSE	NSS	Wed, Feb 6, 2019	25.00	25.04	24.95	24.95
1516	NYSE	NSS	Tue, Feb 5, 2019	25.00	25.04	25.00	25.00
1515	NYSE	NSS	Mon, Feb 4, 2019	25.00	25.05	24.98	25.00
1514	NYSE	NSS	Fri, Feb 1, 2019	25.07	25.13	24.92	24.99
1513	NYSE	NSS	Thu, Jan 31, 2019	25.09	25.15	25.00	25.00
1512	NYSE	NSS	Wed, Jan 30, 2019	24.93	25.10	24.88	25.10
1511	NYSE	NSS	Tue, Jan 29, 2019	24.82	24.96	24.74	24.93
1510	NYSE	NSS	Mon, Jan 28, 2019	24.71	24.90	24.70	24.86
1509	NYSE	NSS	Fri, Jan 25, 2019	24.80	24.85	24.65	24.80
1508	NYSE	NSS	Thu, Jan 24, 2019	24.62	24.92	24.40	24.84
1507	NYSE	NSS	Wed, Jan 23, 2019	24.85	24.88	24.28	24.49
1506	NYSE	NSS	Tue, Jan 22, 2019	24.85	24.95	24.50	24.85
1505	NYSE	NSS	Fri, Jan 18, 2019	24.76	24.95	24.75	24.85
1504	NYSE	NSS	Thu, Jan 17, 2019	24.81	24.83	24.74	24.78
1503	NYSE	NSS	Wed, Jan 16, 2019	24.75	24.86	24.74	24.83
1502	NYSE	NSS	Tue, Jan 15, 2019	24.77	24.77	24.68	24.75
1501	NYSE	NSS	Mon, Jan 14, 2019	24.72	24.74	24.63	24.71
1500	NYSE	NSS	Fri, Jan 11, 2019	24.76	24.78	24.60	24.75
1499	NYSE	NSS	Thu, Jan 10, 2019	24.67	24.78	24.39	24.73
1498	NYSE	NSS	Wed, Jan 9, 2019	24.64	24.74	24.54	24.74
1497	NYSE	NSS	Tue, Jan 8, 2019	24.50	24.80	24.40	24.57
1496	NYSE	NSS	Mon, Jan 7, 2019	24.55	24.66	24.34	24.50
1495	NYSE	NSS	Fri, Jan 4, 2019	24.14	24.40	23.76	24.35
1494	NYSE	NSS	Thu, Jan 3, 2019	23.99	24.14	23.68	24.14
1493	NYSE	NSS	Wed, Jan 2, 2019	23.77	24.13	23.48	23.98
1492	NYSE	NSS	Mon, Dec 31, 2018	23.99	24.07	23.72	23.84
1491	NYSE	NSS	Fri, Dec 28, 2018	23.31	23.74	22.89	23.74
1490	NYSE	NSS	Thu, Dec 27, 2018	23.48	23.55	23.11	22.90
1489	NYSE	NSS	Wed, Dec 26, 2018	22.60	23.50	22.60	23.50
1488	NYSE	NSS	Mon, Dec 24, 2018	23.26	23.26	22.23	22.61
1487	NYSE	NSS	Fri, Dec 21, 2018	23.45	23.45	23.07	23.34
1486	NYSE	NSS	Thu, Dec 20, 2018	23.37	24.00	23.08	23.35
1485	NYSE	NSS	Wed, Dec 19, 2018	23.07	23.70	23.06	23.44
1484	NYSE	NSS	Tue, Dec 18, 2018	24.18	24.20	22.68	23.00
1483	NYSE	NSS	Mon, Dec 17, 2018	24.91	24.95	24.07	24.28
1482	NYSE	NSS	Fri, Dec 14, 2018	24.96	25.00	24.90	24.95
1481	NYSE	NSS	Thu, Dec 13, 2018	24.95	24.99	24.84	24.85
1480	NYSE	NSS	Wed, Dec 12, 2018	25.00	25.00	24.89	24.92
1479	NYSE	NSS	Tue, Dec 11, 2018	24.96	25.03	24.92	24.99
1478	NYSE	NSS	Mon, Dec 10, 2018	25.02	25.04	24.85	24.96
1477	NYSE	NSS	Fri, Dec 7, 2018	25.02	25.05	24.92	25.01
1476	NYSE	NSS	Thu, Dec 6, 2018	25.11	25.11	24.80	25.04
1475	NYSE	NSS	Tue, Dec 4, 2018	25.15	25.15	24.95	25.00
1474	NYSE	NSS	Mon, Dec 3, 2018	25.08	25.10	25.04	25.04
1473	NYSE	NSS	Fri, Nov 30, 2018	25.10	25.12	24.90	25.02
1472	NYSE	NSS	Thu, Nov 29, 2018	25.10	25.14	25.07	25.09
1471	NYSE	NSS	Wed, Nov 28, 2018	25.10	25.18	25.10	25.10
1470	NYSE	NSS	Tue, Nov 27, 2018	25.09	25.18	25.07	25.09
1469	NYSE	NSS	Mon, Nov 26, 2018	25.22	25.25	25.08	25.08
1468	NYSE	NSS	Fri, Nov 23, 2018	25.10	25.20	25.10	25.16
1467	NYSE	NSS	Wed, Nov 21, 2018	25.16	25.16	25.05	25.07
1466	NYSE	NSS	Tue, Nov 20, 2018	25.10	25.14	25.05	25.05
1465	NYSE	NSS	Mon, Nov 19, 2018	25.20	25.21	25.13	25.13
1464	NYSE	NSS	Fri, Nov 16, 2018	25.14	25.27	25.14	25.18
1463	NYSE	NSS	Thu, Nov 15, 2018	25.23	25.23	25.13	25.15
1462	NYSE	NSS	Wed, Nov 14, 2018	25.26	25.29	25.22	25.23
1461	NYSE	NSS	Tue, Nov 13, 2018	25.28	25.30	25.23	25.23
1460	NYSE	NSS	Mon, Nov 12, 2018	25.26	25.31	25.26	25.28
1459	NYSE	NSS	Fri, Nov 9, 2018	25.22	25.28	25.22	25.26
1458	NYSE	NSS	Thu, Nov 8, 2018	25.30	25.30	25.24	25.29
1457	NYSE	NSS	Wed, Nov 7, 2018	25.27	25.27	25.23	25.24
1456	NYSE	NSS	Tue, Nov 6, 2018	25.22	25.27	25.20	25.24
1455	NYSE	NSS	Mon, Nov 5, 2018	25.20	25.24	25.17	25.20
1454	NYSE	NSS	Fri, Nov 2, 2018	25.22	25.22	25.16	25.16
1453	NYSE	NSS	Thu, Nov 1, 2018	25.20	25.25	25.15	25.20
1452	NYSE	NSS	Wed, Oct 31, 2018	25.16	25.22	25.14	25.18
1451	NYSE	NSS	Tue, Oct 30, 2018	25.20	25.23	25.15	25.16
1450	NYSE	NSS	Mon, Oct 29, 2018	25.21	25.22	25.15	25.15
1449	NYSE	NSS	Fri, Oct 26, 2018	25.16	25.23	25.15	25.16
1448	NYSE	NSS	Thu, Oct 25, 2018	25.22	25.22	25.15	25.19
1447	NYSE	NSS	Wed, Oct 24, 2018	25.18	25.22	25.14	25.15
1446	NYSE	NSS	Tue, Oct 23, 2018	25.26	25.26	25.16	25.16
1445	NYSE	NSS	Mon, Oct 22, 2018	25.19	25.25	25.16	25.22
1444	NYSE	NSS	Fri, Oct 19, 2018	25.22	25.22	25.11	25.14
1443	NYSE	NSS	Thu, Oct 18, 2018	25.21	25.26	25.12	25.15
1442	NYSE	NSS	Wed, Oct 17, 2018	25.20	25.28	25.18	25.25
1441	NYSE	NSS	Tue, Oct 16, 2018	25.24	25.28	25.18	25.22
1440	NYSE	NSS	Mon, Oct 15, 2018	25.25	25.28	25.17	25.24
1439	NYSE	NSS	Fri, Oct 12, 2018	25.20	25.29	25.17	25.26
1438	NYSE	NSS	Thu, Oct 11, 2018	25.23	25.29	25.16	25.19
1437	NYSE	NSS	Wed, Oct 10, 2018	25.30	25.32	25.24	25.25
1436	NYSE	NSS	Tue, Oct 9, 2018	25.21	25.32	25.21	25.30
1435	NYSE	NSS	Mon, Oct 8, 2018	25.25	25.27	25.19	25.19
1434	NYSE	NSS	Fri, Oct 5, 2018	25.28	25.29	25.16	25.20
1433	NYSE	NSS	Thu, Oct 4, 2018	25.28	25.31	25.18	25.22
1432	NYSE	NSS	Wed, Oct 3, 2018	25.17	25.29	25.17	25.19
1431	NYSE	NSS	Tue, Oct 2, 2018	25.26	25.30	25.20	25.20
1430	NYSE	NSS	Mon, Oct 1, 2018	25.36	25.39	25.25	25.26
1429	NYSE	NSS	Fri, Sep 28, 2018	25.43	25.50	25.25	25.25
1428	NYSE	NSS	Thu, Sep 27, 2018	25.77	25.88	25.71	25.30
1427	NYSE	NSS	Wed, Sep 26, 2018	25.84	25.84	25.75	25.77
1426	NYSE	NSS	Tue, Sep 25, 2018	25.78	25.80	25.70	25.77
1425	NYSE	NSS	Mon, Sep 24, 2018	25.75	25.80	25.73	25.80
1424	NYSE	NSS	Fri, Sep 21, 2018	25.82	25.82	25.67	25.67
1423	NYSE	NSS	Thu, Sep 20, 2018	25.76	25.80	25.67	25.67
1422	NYSE	NSS	Wed, Sep 19, 2018	25.77	25.83	25.75	25.77
1421	NYSE	NSS	Tue, Sep 18, 2018	25.85	25.90	25.73	25.77
1420	NYSE	NSS	Mon, Sep 17, 2018	25.85	25.89	25.70	25.85
1419	NYSE	NSS	Fri, Sep 14, 2018	25.75	25.85	25.75	25.85
1418	NYSE	NSS	Thu, Sep 13, 2018	25.77	25.83	25.71	25.76
1417	NYSE	NSS	Wed, Sep 12, 2018	25.71	25.77	25.70	25.72
1416	NYSE	NSS	Tue, Sep 11, 2018	25.80	25.87	25.69	25.70
1415	NYSE	NSS	Mon, Sep 10, 2018	25.65	25.78	25.65	25.77
1414	NYSE	NSS	Fri, Sep 7, 2018	25.73	25.73	25.60	25.65
1413	NYSE	NSS	Thu, Sep 6, 2018	25.88	25.88	25.68	25.82
1412	NYSE	NSS	Wed, Sep 5, 2018	25.69	25.89	25.63	25.89
1411	NYSE	NSS	Tue, Sep 4, 2018	25.88	25.90	25.74	25.85
1410	NYSE	NSS	Fri, Aug 31, 2018	25.87	25.88	25.82	25.87
1409	NYSE	NSS	Thu, Aug 30, 2018	25.80	25.87	25.61	25.82
1408	NYSE	NSS	Wed, Aug 29, 2018	25.70	25.87	25.70	25.80
1407	NYSE	NSS	Tue, Aug 28, 2018	25.60	25.82	25.60	25.82
1406	NYSE	NSS	Mon, Aug 27, 2018	25.64	25.64	25.60	25.63
1405	NYSE	NSS	Fri, Aug 24, 2018	25.60	25.67	25.59	25.65
1404	NYSE	NSS	Thu, Aug 23, 2018	25.60	25.60	25.54	25.56
1403	NYSE	NSS	Wed, Aug 22, 2018	25.61	25.71	25.52	25.52
1402	NYSE	NSS	Tue, Aug 21, 2018	25.59	25.59	25.50	25.57
1401	NYSE	NSS	Mon, Aug 20, 2018	25.54	25.65	25.53	25.61
1400	NYSE	NSS	Fri, Aug 17, 2018	25.55	25.67	25.51	25.54
1399	NYSE	NSS	Thu, Aug 16, 2018	25.54	25.61	25.51	25.55
1398	NYSE	NSS	Wed, Aug 15, 2018	25.61	25.61	25.51	25.53
1397	NYSE	NSS	Tue, Aug 14, 2018	25.61	25.61	25.51	25.55
1396	NYSE	NSS	Mon, Aug 13, 2018	25.52	25.62	25.51	25.52
1395	NYSE	NSS	Fri, Aug 10, 2018	25.62	25.63	25.54	25.58
1394	NYSE	NSS	Thu, Aug 9, 2018	25.68	25.68	25.60	25.63
1393	NYSE	NSS	Wed, Aug 8, 2018	25.66	25.70	25.66	25.67
1392	NYSE	NSS	Tue, Aug 7, 2018	25.70	25.71	25.67	25.71
1391	NYSE	NSS	Mon, Aug 6, 2018	25.70	25.70	25.61	25.69
1390	NYSE	NSS	Fri, Aug 3, 2018	25.67	25.72	25.64	25.72
1389	NYSE	NSS	Thu, Aug 2, 2018	25.60	25.66	25.51	25.66
1388	NYSE	NSS	Wed, Aug 1, 2018	25.65	25.65	25.52	25.60
1387	NYSE	NSS	Tue, Jul 31, 2018	25.64	25.68	25.57	25.62
1386	NYSE	NSS	Mon, Jul 30, 2018	25.63	25.73	25.63	25.70
1385	NYSE	NSS	Fri, Jul 27, 2018	25.77	25.81	25.62	25.64
1384	NYSE	NSS	Thu, Jul 26, 2018	25.72	25.77	25.65	25.77
1383	NYSE	NSS	Wed, Jul 25, 2018	25.59	25.76	25.59	25.68
1382	NYSE	NSS	Tue, Jul 24, 2018	25.61	25.61	25.56	25.59
1381	NYSE	NSS	Mon, Jul 23, 2018	25.79	25.88	25.51	25.53
1380	NYSE	NSS	Fri, Jul 20, 2018	25.71	25.76	25.62	25.76
1379	NYSE	NSS	Thu, Jul 19, 2018	25.70	25.79	25.70	25.76
1378	NYSE	NSS	Wed, Jul 18, 2018	25.71	25.77	25.70	25.72
1377	NYSE	NSS	Tue, Jul 17, 2018	25.67	25.77	25.61	25.76
1376	NYSE	NSS	Mon, Jul 16, 2018	25.78	25.80	25.66	25.78
1375	NYSE	NSS	Fri, Jul 13, 2018	25.72	25.84	25.72	25.74
1374	NYSE	NSS	Thu, Jul 12, 2018	25.85	25.87	25.77	25.87
1373	NYSE	NSS	Wed, Jul 11, 2018	25.79	25.88	25.79	25.87
1372	NYSE	NSS	Tue, Jul 10, 2018	25.86	25.87	25.79	25.81
1371	NYSE	NSS	Mon, Jul 9, 2018	25.77	25.89	25.75	25.86
1370	NYSE	NSS	Fri, Jul 6, 2018	25.77	25.78	25.61	25.76
1369	NYSE	NSS	Thu, Jul 5, 2018	25.47	25.89	25.47	25.87
1368	NYSE	NSS	Tue, Jul 3, 2018	25.50	25.69	25.50	25.69
1367	NYSE	NSS	Mon, Jul 2, 2018	25.36	25.58	25.34	25.51
1366	NYSE	NSS	Fri, Jun 29, 2018	25.36	25.38	25.31	25.36
1365	NYSE	NSS	Thu, Jun 28, 2018	25.28	25.33	25.23	25.30
1364	NYSE	NSS	Wed, Jun 27, 2018	25.85	25.85	25.71	25.18
1363	NYSE	NSS	Tue, Jun 26, 2018	25.93	25.93	25.75	25.90
1362	NYSE	NSS	Mon, Jun 25, 2018	25.72	25.91	25.71	25.91
1361	NYSE	NSS	Fri, Jun 22, 2018	25.72	25.77	25.64	25.77
1360	NYSE	NSS	Thu, Jun 21, 2018	25.67	25.77	25.65	25.65
1359	NYSE	NSS	Wed, Jun 20, 2018	25.69	25.76	25.64	25.72
1358	NYSE	NSS	Tue, Jun 19, 2018	25.64	25.72	25.64	25.68
1357	NYSE	NSS	Mon, Jun 18, 2018	25.84	25.84	25.64	25.64
1356	NYSE	NSS	Fri, Jun 15, 2018	25.90	25.95	25.69	25.69
1355	NYSE	NSS	Thu, Jun 14, 2018	25.96	25.98	25.90	25.93
1354	NYSE	NSS	Wed, Jun 13, 2018	25.95	25.95	25.91	25.91
1353	NYSE	NSS	Tue, Jun 12, 2018	25.98	25.99	25.90	25.97
1352	NYSE	NSS	Mon, Jun 11, 2018	25.76	26.05	25.75	25.97
1351	NYSE	NSS	Fri, Jun 8, 2018	25.72	25.75	25.65	25.68
1350	NYSE	NSS	Thu, Jun 7, 2018	25.72	25.72	25.55	25.63
1349	NYSE	NSS	Wed, Jun 6, 2018	25.69	25.72	25.55	25.72
1348	NYSE	NSS	Tue, Jun 5, 2018	25.65	25.69	25.55	25.69
1347	NYSE	NSS	Mon, Jun 4, 2018	25.59	25.65	25.56	25.65
1346	NYSE	NSS	Fri, Jun 1, 2018	25.50	25.67	25.45	25.52
1345	NYSE	NSS	Thu, May 31, 2018	25.51	25.65	25.50	25.52
1344	NYSE	NSS	Wed, May 30, 2018	25.73	25.73	25.53	25.55
1343	NYSE	NSS	Tue, May 29, 2018	25.65	25.74	25.55	25.55
1342	NYSE	NSS	Fri, May 25, 2018	25.63	25.71	25.59	25.68
1341	NYSE	NSS	Thu, May 24, 2018	25.48	25.50	25.41	25.49
1340	NYSE	NSS	Wed, May 23, 2018	25.43	25.47	25.40	25.47
1339	NYSE	NSS	Tue, May 22, 2018	25.40	25.42	25.35	25.40
1338	NYSE	NSS	Mon, May 21, 2018	25.37	25.43	25.32	25.40
1337	NYSE	NSS	Fri, May 18, 2018	25.40	25.43	25.39	25.41
1336	NYSE	NSS	Thu, May 17, 2018	25.33	25.43	25.30	25.35
1335	NYSE	NSS	Wed, May 16, 2018	25.32	25.38	25.32	25.35
1334	NYSE	NSS	Tue, May 15, 2018	25.20	25.30	25.20	25.30
1333	NYSE	NSS	Mon, May 14, 2018	25.24	25.25	25.20	25.25
1332	NYSE	NSS	Fri, May 11, 2018	25.20	25.24	25.17	25.23
1331	NYSE	NSS	Thu, May 10, 2018	25.19	25.20	25.19	25.20
1330	NYSE	NSS	Wed, May 9, 2018	25.19	25.23	25.18	25.20
1329	NYSE	NSS	Tue, May 8, 2018	25.23	25.25	25.13	25.20
1328	NYSE	NSS	Mon, May 7, 2018	25.19	25.23	25.18	25.23
1327	NYSE	NSS	Fri, May 4, 2018	25.20	25.24	25.17	25.17
1326	NYSE	NSS	Thu, May 3, 2018	25.15	25.20	25.15	25.17
1325	NYSE	NSS	Wed, May 2, 2018	25.20	25.24	25.16	25.18
1324	NYSE	NSS	Tue, May 1, 2018	25.18	25.20	25.17	25.20
1323	NYSE	NSS	Mon, Apr 30, 2018	25.20	25.20	25.15	25.19
1322	NYSE	NSS	Fri, Apr 27, 2018	25.13	25.20	25.13	25.20
1321	NYSE	NSS	Thu, Apr 26, 2018	25.10	25.20	25.10	25.15
1320	NYSE	NSS	Wed, Apr 25, 2018	25.10	25.16	25.06	25.11
1319	NYSE	NSS	Tue, Apr 24, 2018	25.16	25.17	25.09	25.15
1318	NYSE	NSS	Mon, Apr 23, 2018	25.17	25.17	25.11	25.12
1317	NYSE	NSS	Fri, Apr 20, 2018	25.14	25.17	25.11	25.14
1316	NYSE	NSS	Thu, Apr 19, 2018	25.19	25.20	25.14	25.19
1315	NYSE	NSS	Wed, Apr 18, 2018	25.16	25.20	25.14	25.20
1314	NYSE	NSS	Tue, Apr 17, 2018	25.17	25.20	25.13	25.20
1313	NYSE	NSS	Mon, Apr 16, 2018	25.23	25.23	25.16	25.17
1312	NYSE	NSS	Fri, Apr 13, 2018	25.18	25.19	25.15	25.17
1311	NYSE	NSS	Thu, Apr 12, 2018	25.19	25.20	25.15	25.17
1310	NYSE	NSS	Wed, Apr 11, 2018	25.18	25.19	25.15	25.19
1309	NYSE	NSS	Tue, Apr 10, 2018	25.27	25.27	25.14	25.14
1308	NYSE	NSS	Mon, Apr 9, 2018	25.15	25.20	25.14	25.19
1307	NYSE	NSS	Fri, Apr 6, 2018	25.11	25.15	25.09	25.15
1306	NYSE	NSS	Thu, Apr 5, 2018	25.15	25.19	25.12	25.15
1305	NYSE	NSS	Wed, Apr 4, 2018	25.21	25.23	25.14	25.20
1304	NYSE	NSS	Tue, Apr 3, 2018	25.20	25.24	25.04	25.24
1303	NYSE	NSS	Mon, Apr 2, 2018	25.15	25.27	25.15	25.23
1302	NYSE	NSS	Thu, Mar 29, 2018	25.22	25.28	25.20	25.25
1301	NYSE	NSS	Wed, Mar 28, 2018	25.06	25.22	25.06	25.22
1300	NYSE	NSS	Tue, Mar 27, 2018	25.60	25.60	25.48	25.06
1299	NYSE	NSS	Mon, Mar 26, 2018	25.54	25.60	25.42	25.52
1298	NYSE	NSS	Fri, Mar 23, 2018	25.48	25.56	25.48	25.54
1297	NYSE	NSS	Thu, Mar 22, 2018	25.48	25.56	25.44	25.56
1296	NYSE	NSS	Wed, Mar 21, 2018	25.52	25.55	25.43	25.46
1295	NYSE	NSS	Tue, Mar 20, 2018	25.57	25.57	25.46	25.51
1294	NYSE	NSS	Mon, Mar 19, 2018	25.55	25.55	25.48	25.54
1293	NYSE	NSS	Fri, Mar 16, 2018	25.48	25.55	25.44	25.54
1292	NYSE	NSS	Thu, Mar 15, 2018	25.47	25.59	25.11	25.40
1291	NYSE	NSS	Wed, Mar 14, 2018	25.50	25.63	25.48	25.51
1290	NYSE	NSS	Tue, Mar 13, 2018	25.40	25.50	25.40	25.50
1289	NYSE	NSS	Mon, Mar 12, 2018	25.21	25.46	25.21	25.46
1288	NYSE	NSS	Fri, Mar 9, 2018	25.19	25.35	24.55	25.30
1287	NYSE	NSS	Thu, Mar 8, 2018	25.56	25.56	25.29	25.30
1286	NYSE	NSS	Wed, Mar 7, 2018	25.52	25.56	25.47	25.56
1285	NYSE	NSS	Tue, Mar 6, 2018	25.48	25.55	25.41	25.52
1284	NYSE	NSS	Mon, Mar 5, 2018	25.39	25.45	25.37	25.45
1283	NYSE	NSS	Fri, Mar 2, 2018	25.36	25.44	25.34	25.37
1282	NYSE	NSS	Thu, Mar 1, 2018	25.35	25.43	25.35	25.39
1281	NYSE	NSS	Wed, Feb 28, 2018	25.31	25.45	25.30	25.34
1280	NYSE	NSS	Tue, Feb 27, 2018	25.36	25.36	25.27	25.31
1279	NYSE	NSS	Mon, Feb 26, 2018	25.43	25.43	25.34	25.36
1278	NYSE	NSS	Fri, Feb 23, 2018	25.44	25.45	25.38	25.40
1277	NYSE	NSS	Thu, Feb 22, 2018	25.30	25.38	25.30	25.37
1276	NYSE	NSS	Wed, Feb 21, 2018	25.29	25.33	25.26	25.32
1275	NYSE	NSS	Tue, Feb 20, 2018	25.30	25.39	25.25	25.26
1274	NYSE	NSS	Fri, Feb 16, 2018	25.27	25.35	25.20	25.35
1273	NYSE	NSS	Thu, Feb 15, 2018	25.30	25.30	25.27	25.28
1272	NYSE	NSS	Wed, Feb 14, 2018	25.26	25.29	25.25	25.28
1271	NYSE	NSS	Tue, Feb 13, 2018	25.22	25.30	25.17	25.26
1270	NYSE	NSS	Mon, Feb 12, 2018	25.24	25.30	25.24	25.27
1269	NYSE	NSS	Fri, Feb 9, 2018	25.26	25.33	25.25	25.28
1268	NYSE	NSS	Thu, Feb 8, 2018	25.37	25.46	25.27	25.27
1267	NYSE	NSS	Wed, Feb 7, 2018	25.42	25.67	25.39	25.55
1266	NYSE	NSS	Tue, Feb 6, 2018	25.28	25.35	25.27	25.35
1265	NYSE	NSS	Mon, Feb 5, 2018	25.32	25.32	25.27	25.31
1264	NYSE	NSS	Fri, Feb 2, 2018	25.31	25.35	25.26	25.32
1263	NYSE	NSS	Thu, Feb 1, 2018	25.37	25.37	25.32	25.33
1262	NYSE	NSS	Wed, Jan 31, 2018	25.35	25.37	25.30	25.37
1261	NYSE	NSS	Tue, Jan 30, 2018	25.34	25.34	25.22	25.32
1260	NYSE	NSS	Mon, Jan 29, 2018	25.29	25.34	25.21	25.32
1259	NYSE	NSS	Fri, Jan 26, 2018	25.30	25.36	25.25	25.28
1258	NYSE	NSS	Thu, Jan 25, 2018	25.29	25.35	25.29	25.35
1257	NYSE	NSS	Wed, Jan 24, 2018	25.28	25.31	25.25	25.30
1256	NYSE	NSS	Tue, Jan 23, 2018	25.27	25.30	25.27	25.29
1255	NYSE	NSS	Mon, Jan 22, 2018	25.20	25.30	25.17	25.28
1254	NYSE	NSS	Fri, Jan 19, 2018	25.28	25.30	25.25	25.25
1253	NYSE	NSS	Thu, Jan 18, 2018	25.29	25.30	25.25	25.27
1252	NYSE	NSS	Wed, Jan 17, 2018	25.25	25.30	25.25	25.26
1251	NYSE	NSS	Tue, Jan 16, 2018	25.27	25.27	25.20	25.25
1250	NYSE	NSS	Fri, Jan 12, 2018	25.20	25.25	25.15	25.25
1249	NYSE	NSS	Thu, Jan 11, 2018	25.11	25.26	25.11	25.20
1248	NYSE	NSS	Wed, Jan 10, 2018	25.24	25.26	25.16	25.23
1247	NYSE	NSS	Tue, Jan 9, 2018	25.25	25.27	25.18	25.25
1246	NYSE	NSS	Mon, Jan 8, 2018	25.20	25.25	25.20	25.25
1245	NYSE	NSS	Fri, Jan 5, 2018	25.10	25.24	25.10	25.23
1244	NYSE	NSS	Thu, Jan 4, 2018	25.14	25.14	25.07	25.11
1243	NYSE	NSS	Wed, Jan 3, 2018	25.04	25.14	25.03	25.10
1242	NYSE	NSS	Tue, Jan 2, 2018	25.01	25.07	25.01	25.05
1241	NYSE	NSS	Fri, Dec 29, 2017	24.95	25.08	24.95	25.00
1240	NYSE	NSS	Thu, Dec 28, 2017	25.08	25.09	24.95	24.95
1239	NYSE	NSS	Wed, Dec 27, 2017	25.50	25.50	25.42	24.95
1238	NYSE	NSS	Tue, Dec 26, 2017	25.42	25.50	25.42	25.47
1237	NYSE	NSS	Fri, Dec 22, 2017	25.30	25.44	25.29	25.42
1236	NYSE	NSS	Thu, Dec 21, 2017	25.30	25.40	25.20	25.40
1235	NYSE	NSS	Wed, Dec 20, 2017	25.25	25.34	25.20	25.20
1234	NYSE	NSS	Tue, Dec 19, 2017	25.20	25.30	25.20	25.28
1233	NYSE	NSS	Mon, Dec 18, 2017	25.33	25.33	25.22	25.22
1232	NYSE	NSS	Fri, Dec 15, 2017	25.28	25.30	25.21	25.22
1231	NYSE	NSS	Thu, Dec 14, 2017	25.17	25.28	25.14	25.28
1230	NYSE	NSS	Wed, Dec 13, 2017	25.26	25.26	25.08	25.14
1229	NYSE	NSS	Tue, Dec 12, 2017	25.16	25.19	25.13	25.16
1228	NYSE	NSS	Mon, Dec 11, 2017	25.28	25.28	25.18	25.20
1227	NYSE	NSS	Fri, Dec 8, 2017	25.21	25.29	25.12	25.28
1226	NYSE	NSS	Thu, Dec 7, 2017	25.14	25.21	25.10	25.14
1225	NYSE	NSS	Wed, Dec 6, 2017	25.09	25.22	25.09	25.16
1224	NYSE	NSS	Tue, Dec 5, 2017	25.11	25.12	25.06	25.11
1223	NYSE	NSS	Mon, Dec 4, 2017	25.11	25.19	25.06	25.09
1222	NYSE	NSS	Fri, Dec 1, 2017	25.01	25.17	25.01	25.08
1221	NYSE	NSS	Thu, Nov 30, 2017	25.05	25.07	24.98	25.02
1220	NYSE	NSS	Wed, Nov 29, 2017	25.05	25.07	24.95	25.02
1219	NYSE	NSS	Tue, Nov 28, 2017	24.94	25.11	24.87	25.05
1218	NYSE	NSS	Mon, Nov 27, 2017	25.21	25.25	25.05	25.05
1217	NYSE	NSS	Fri, Nov 24, 2017	25.21	25.28	25.21	25.25
1216	NYSE	NSS	Wed, Nov 22, 2017	25.25	25.28	25.20	25.21
1215	NYSE	NSS	Tue, Nov 21, 2017	25.20	25.25	25.03	25.25
1214	NYSE	NSS	Mon, Nov 20, 2017	25.22	25.25	25.11	25.11
1213	NYSE	NSS	Fri, Nov 17, 2017	25.12	25.24	25.07	25.15
1212	NYSE	NSS	Thu, Nov 16, 2017	24.90	25.22	24.76	25.15
1211	NYSE	NSS	Wed, Nov 15, 2017	25.14	25.22	24.62	25.04
1210	NYSE	NSS	Tue, Nov 14, 2017	25.27	25.27	25.14	25.20
1209	NYSE	NSS	Mon, Nov 13, 2017	25.25	25.27	25.19	25.25
1208	NYSE	NSS	Fri, Nov 10, 2017	25.24	25.24	25.20	25.24
1207	NYSE	NSS	Thu, Nov 9, 2017	25.26	25.26	25.20	25.23
1206	NYSE	NSS	Wed, Nov 8, 2017	25.24	25.28	25.19	25.26
1205	NYSE	NSS	Tue, Nov 7, 2017	25.25	25.27	25.19	25.20
1204	NYSE	NSS	Mon, Nov 6, 2017	25.22	25.25	25.19	25.24
1203	NYSE	NSS	Fri, Nov 3, 2017	25.22	25.31	25.19	25.24
1202	NYSE	NSS	Thu, Nov 2, 2017	25.22	25.28	25.22	25.22
1201	NYSE	NSS	Wed, Nov 1, 2017	25.22	25.25	25.18	25.24
1200	NYSE	NSS	Tue, Oct 31, 2017	25.14	25.24	25.12	25.12
1199	NYSE	NSS	Mon, Oct 30, 2017	25.18	25.23	25.12	25.12
1198	NYSE	NSS	Fri, Oct 27, 2017	25.22	25.23	25.18	25.18
1197	NYSE	NSS	Thu, Oct 26, 2017	25.22	25.23	25.18	25.22
1196	NYSE	NSS	Wed, Oct 25, 2017	25.11	25.22	25.10	25.16
1195	NYSE	NSS	Tue, Oct 24, 2017	25.13	25.17	25.13	25.14
1194	NYSE	NSS	Mon, Oct 23, 2017	25.11	25.22	25.11	25.16
1193	NYSE	NSS	Fri, Oct 20, 2017	25.13	25.22	25.09	25.09
1192	NYSE	NSS	Thu, Oct 19, 2017	25.09	25.19	25.09	25.16
1191	NYSE	NSS	Wed, Oct 18, 2017	25.18	25.25	25.09	25.18
1190	NYSE	NSS	Tue, Oct 17, 2017	25.28	25.28	25.18	25.19
1189	NYSE	NSS	Mon, Oct 16, 2017	25.29	25.29	25.14	25.27
1188	NYSE	NSS	Fri, Oct 13, 2017	25.32	25.32	25.22	25.28
1187	NYSE	NSS	Thu, Oct 12, 2017	25.20	25.29	25.15	25.26
1186	NYSE	NSS	Wed, Oct 11, 2017	25.26	25.29	25.22	25.25
1185	NYSE	NSS	Tue, Oct 10, 2017	25.27	25.31	25.20	25.26
1184	NYSE	NSS	Mon, Oct 9, 2017	25.20	25.33	25.17	25.27
1183	NYSE	NSS	Fri, Oct 6, 2017	25.22	25.22	25.14	25.19
1182	NYSE	NSS	Thu, Oct 5, 2017	25.25	25.29	25.15	25.21
1181	NYSE	NSS	Wed, Oct 4, 2017	25.12	25.20	25.11	25.15
1180	NYSE	NSS	Tue, Oct 3, 2017	25.25	25.25	25.12	25.23
1179	NYSE	NSS	Mon, Oct 2, 2017	25.33	25.33	25.21	25.24
1178	NYSE	NSS	Fri, Sep 29, 2017	25.30	25.36	25.21	25.36
1177	NYSE	NSS	Thu, Sep 28, 2017	25.37	25.37	25.26	25.30
1176	NYSE	NSS	Wed, Sep 27, 2017	25.74	25.74	25.69	25.22
1175	NYSE	NSS	Tue, Sep 26, 2017	25.66	25.70	25.66	25.70
1174	NYSE	NSS	Mon, Sep 25, 2017	25.70	25.72	25.67	25.69
1173	NYSE	NSS	Fri, Sep 22, 2017	25.65	25.73	25.65	25.70
1172	NYSE	NSS	Thu, Sep 21, 2017	25.73	25.74	25.65	25.69
1171	NYSE	NSS	Wed, Sep 20, 2017	25.53	25.70	25.53	25.69
1170	NYSE	NSS	Tue, Sep 19, 2017	25.63	25.67	25.63	25.63
1169	NYSE	NSS	Mon, Sep 18, 2017	25.71	25.71	25.62	25.67
1168	NYSE	NSS	Fri, Sep 15, 2017	25.63	25.73	25.63	25.73
1167	NYSE	NSS	Thu, Sep 14, 2017	25.65	25.65	25.59	25.60
1166	NYSE	NSS	Wed, Sep 13, 2017	25.58	25.65	25.54	25.65
1165	NYSE	NSS	Tue, Sep 12, 2017	25.54	25.63	25.53	25.56
1164	NYSE	NSS	Mon, Sep 11, 2017	25.60	25.63	25.51	25.62
1163	NYSE	NSS	Fri, Sep 8, 2017	25.57	25.64	25.55	25.55
1162	NYSE	NSS	Thu, Sep 7, 2017	25.60	25.62	25.56	25.59
1161	NYSE	NSS	Wed, Sep 6, 2017	25.56	25.63	25.55	25.62
1160	NYSE	NSS	Tue, Sep 5, 2017	25.65	25.65	25.57	25.59
1159	NYSE	NSS	Fri, Sep 1, 2017	25.45	25.65	25.44	25.65
1158	NYSE	NSS	Thu, Aug 31, 2017	25.54	25.58	25.50	25.58
1157	NYSE	NSS	Wed, Aug 30, 2017	25.38	25.58	25.37	25.58
1156	NYSE	NSS	Tue, Aug 29, 2017	25.51	25.51	25.36	25.46
1155	NYSE	NSS	Mon, Aug 28, 2017	25.50	25.54	25.46	25.54
1154	NYSE	NSS	Fri, Aug 25, 2017	25.47	25.57	25.47	25.50
1153	NYSE	NSS	Thu, Aug 24, 2017	25.43	25.58	25.43	25.50
1152	NYSE	NSS	Wed, Aug 23, 2017	25.50	25.50	25.40	25.42
1151	NYSE	NSS	Tue, Aug 22, 2017	25.55	25.55	25.41	25.41
1150	NYSE	NSS	Mon, Aug 21, 2017	25.53	25.57	25.45	25.46
1149	NYSE	NSS	Fri, Aug 18, 2017	25.54	25.54	25.49	25.50
1148	NYSE	NSS	Thu, Aug 17, 2017	25.54	25.58	25.45	25.55
1147	NYSE	NSS	Wed, Aug 16, 2017	25.53	25.58	25.53	25.58
1146	NYSE	NSS	Tue, Aug 15, 2017	25.53	25.58	25.44	25.55
1145	NYSE	NSS	Mon, Aug 14, 2017	25.59	25.59	25.46	25.53
1144	NYSE	NSS	Fri, Aug 11, 2017	25.37	25.55	25.35	25.55
1143	NYSE	NSS	Thu, Aug 10, 2017	25.45	25.47	25.32	25.41
1142	NYSE	NSS	Wed, Aug 9, 2017	25.57	25.58	25.46	25.46
1141	NYSE	NSS	Tue, Aug 8, 2017	25.52	25.55	25.46	25.53
1140	NYSE	NSS	Mon, Aug 7, 2017	25.49	25.54	25.48	25.48
1139	NYSE	NSS	Fri, Aug 4, 2017	25.53	25.57	25.50	25.54
1138	NYSE	NSS	Thu, Aug 3, 2017	25.48	25.53	25.46	25.53
1137	NYSE	NSS	Wed, Aug 2, 2017	25.51	25.55	25.45	25.49
1136	NYSE	NSS	Tue, Aug 1, 2017	25.51	25.54	25.47	25.52
1135	NYSE	NSS	Mon, Jul 31, 2017	25.48	25.54	25.46	25.46
1134	NYSE	NSS	Fri, Jul 28, 2017	25.46	25.55	25.45	25.49
1133	NYSE	NSS	Thu, Jul 27, 2017	25.43	25.50	25.41	25.46
1132	NYSE	NSS	Wed, Jul 26, 2017	25.53	25.58	25.44	25.53
1131	NYSE	NSS	Tue, Jul 25, 2017	25.58	25.59	25.50	25.50
1130	NYSE	NSS	Mon, Jul 24, 2017	25.62	25.63	25.56	25.59
1129	NYSE	NSS	Fri, Jul 21, 2017	25.50	25.63	25.48	25.63
1128	NYSE	NSS	Thu, Jul 20, 2017	25.53	25.57	25.52	25.54
1127	NYSE	NSS	Wed, Jul 19, 2017	25.54	25.54	25.40	25.52
1126	NYSE	NSS	Tue, Jul 18, 2017	25.54	25.55	25.50	25.54
1125	NYSE	NSS	Mon, Jul 17, 2017	25.53	25.53	25.42	25.51
1124	NYSE	NSS	Fri, Jul 14, 2017	25.42	25.50	25.42	25.50
1123	NYSE	NSS	Thu, Jul 13, 2017	25.41	25.45	25.38	25.41
1122	NYSE	NSS	Wed, Jul 12, 2017	25.40	25.48	25.38	25.48
1121	NYSE	NSS	Tue, Jul 11, 2017	25.43	25.45	25.35	25.41
1120	NYSE	NSS	Mon, Jul 10, 2017	25.52	25.52	25.43	25.43
1119	NYSE	NSS	Fri, Jul 7, 2017	25.38	25.52	25.38	25.48
1118	NYSE	NSS	Thu, Jul 6, 2017	25.47	25.52	25.38	25.38
1117	NYSE	NSS	Wed, Jul 5, 2017	25.56	25.56	25.45	25.49
1116	NYSE	NSS	Mon, Jul 3, 2017	25.55	25.56	25.52	25.56
1115	NYSE	NSS	Fri, Jun 30, 2017	25.38	25.56	25.36	25.55
1114	NYSE	NSS	Thu, Jun 29, 2017	25.46	25.46	25.34	25.39
1113	NYSE	NSS	Wed, Jun 28, 2017	25.23	25.49	25.23	25.46
1112	NYSE	NSS	Tue, Jun 27, 2017	25.72	25.76	25.69	25.23
1111	NYSE	NSS	Mon, Jun 26, 2017	25.61	25.77	25.61	25.72
1110	NYSE	NSS	Fri, Jun 23, 2017	25.64	25.69	25.61	25.69
1109	NYSE	NSS	Thu, Jun 22, 2017	25.60	25.69	25.60	25.64
1108	NYSE	NSS	Wed, Jun 21, 2017	25.67	25.72	25.62	25.64
1107	NYSE	NSS	Tue, Jun 20, 2017	25.66	25.74	25.50	25.69
1106	NYSE	NSS	Mon, Jun 19, 2017	25.68	25.71	25.66	25.66
1105	NYSE	NSS	Fri, Jun 16, 2017	25.66	25.71	25.66	25.68
1104	NYSE	NSS	Thu, Jun 15, 2017	25.76	25.76	25.61	25.68
1103	NYSE	NSS	Wed, Jun 14, 2017	25.64	25.80	25.64	25.80
1102	NYSE	NSS	Tue, Jun 13, 2017	25.63	25.71	25.63	25.70
1101	NYSE	NSS	Mon, Jun 12, 2017	25.71	25.71	25.62	25.69
1100	NYSE	NSS	Fri, Jun 9, 2017	25.65	25.71	25.61	25.65
1099	NYSE	NSS	Thu, Jun 8, 2017	25.63	25.72	25.63	25.71
1098	NYSE	NSS	Wed, Jun 7, 2017	25.63	25.68	25.60	25.68
1097	NYSE	NSS	Tue, Jun 6, 2017	25.68	25.70	25.62	25.67
1096	NYSE	NSS	Mon, Jun 5, 2017	25.67	25.74	25.63	25.65
1095	NYSE	NSS	Fri, Jun 2, 2017	25.74	25.75	25.69	25.70
1094	NYSE	NSS	Thu, Jun 1, 2017	25.66	25.71	25.66	25.71
1093	NYSE	NSS	Wed, May 31, 2017	25.71	25.72	25.65	25.66
1092	NYSE	NSS	Tue, May 30, 2017	25.75	25.79	25.72	25.73
1091	NYSE	NSS	Fri, May 26, 2017	25.75	25.83	25.71	25.75
1090	NYSE	NSS	Thu, May 25, 2017	25.86	25.88	25.75	25.77
1089	NYSE	NSS	Wed, May 24, 2017	25.74	25.93	25.72	25.92
1088	NYSE	NSS	Tue, May 23, 2017	25.77	25.84	25.72	25.84
1087	NYSE	NSS	Mon, May 22, 2017	25.70	25.78	25.70	25.75
1086	NYSE	NSS	Fri, May 19, 2017	25.70	25.75	25.67	25.67
1085	NYSE	NSS	Thu, May 18, 2017	25.67	25.70	25.65	25.69
1084	NYSE	NSS	Wed, May 17, 2017	25.66	25.66	25.59	25.61
1083	NYSE	NSS	Tue, May 16, 2017	25.72	25.72	25.63	25.67
1082	NYSE	NSS	Mon, May 15, 2017	25.70	25.73	25.68	25.70
1081	NYSE	NSS	Fri, May 12, 2017	25.60	25.71	25.60	25.70
1080	NYSE	NSS	Thu, May 11, 2017	25.60	25.63	25.56	25.61
1079	NYSE	NSS	Wed, May 10, 2017	25.58	25.64	25.57	25.60
1078	NYSE	NSS	Tue, May 9, 2017	25.60	25.62	25.56	25.56
1077	NYSE	NSS	Mon, May 8, 2017	25.62	25.63	25.57	25.60
1076	NYSE	NSS	Fri, May 5, 2017	25.55	25.60	25.51	25.57
1075	NYSE	NSS	Thu, May 4, 2017	25.72	25.72	25.48	25.53
1074	NYSE	NSS	Wed, May 3, 2017	25.65	25.74	25.62	25.73
1073	NYSE	NSS	Tue, May 2, 2017	25.67	25.68	25.62	25.65
1072	NYSE	NSS	Mon, May 1, 2017	25.63	25.65	25.55	25.62
1071	NYSE	NSS	Fri, Apr 28, 2017	25.66	25.67	25.62	25.63
1070	NYSE	NSS	Thu, Apr 27, 2017	25.65	25.70	25.62	25.66
1069	NYSE	NSS	Wed, Apr 26, 2017	25.72	25.75	25.61	25.63
1068	NYSE	NSS	Tue, Apr 25, 2017	25.67	25.77	25.62	25.70
1067	NYSE	NSS	Mon, Apr 24, 2017	25.70	25.84	25.62	25.83
1066	NYSE	NSS	Fri, Apr 21, 2017	25.76	25.79	25.55	25.78
1065	NYSE	NSS	Thu, Apr 20, 2017	25.73	25.78	25.60	25.68
1064	NYSE	NSS	Wed, Apr 19, 2017	25.83	25.83	25.65	25.72
1063	NYSE	NSS	Tue, Apr 18, 2017	25.89	26.01	25.81	25.91
1062	NYSE	NSS	Mon, Apr 17, 2017	25.84	26.10	25.80	26.04
1061	NYSE	NSS	Thu, Apr 13, 2017	25.84	26.01	25.75	26.01
1060	NYSE	NSS	Wed, Apr 12, 2017	25.51	25.97	25.39	25.95
1059	NYSE	NSS	Tue, Apr 11, 2017	26.09	26.10	25.83	25.84
1058	NYSE	NSS	Mon, Apr 10, 2017	26.08	26.20	26.07	26.19
1057	NYSE	NSS	Fri, Apr 7, 2017	26.06	26.18	26.05	26.17
1056	NYSE	NSS	Thu, Apr 6, 2017	26.07	26.20	26.03	26.20
1055	NYSE	NSS	Wed, Apr 5, 2017	26.10	26.30	26.08	26.14
1054	NYSE	NSS	Tue, Apr 4, 2017	26.19	26.23	26.06	26.14
1053	NYSE	NSS	Mon, Apr 3, 2017	25.97	26.39	25.97	26.37
1052	NYSE	NSS	Fri, Mar 31, 2017	26.06	26.16	25.95	26.16
1051	NYSE	NSS	Thu, Mar 30, 2017	26.05	26.18	26.05	26.14
1050	NYSE	NSS	Wed, Mar 29, 2017	26.11	26.15	26.00	26.09
1049	NYSE	NSS	Tue, Mar 28, 2017	26.36	26.49	26.36	25.97
1048	NYSE	NSS	Mon, Mar 27, 2017	26.31	26.44	26.31	26.39
1047	NYSE	NSS	Fri, Mar 24, 2017	26.32	26.43	26.30	26.38
1046	NYSE	NSS	Thu, Mar 23, 2017	26.32	26.43	26.28	26.32
1045	NYSE	NSS	Wed, Mar 22, 2017	26.36	26.43	26.24	26.39
1044	NYSE	NSS	Tue, Mar 21, 2017	26.36	26.40	26.26	26.32
1043	NYSE	NSS	Mon, Mar 20, 2017	26.26	26.44	26.26	26.30
1042	NYSE	NSS	Fri, Mar 17, 2017	26.50	26.50	26.20	26.26
1041	NYSE	NSS	Thu, Mar 16, 2017	26.56	26.62	26.43	26.45
1040	NYSE	NSS	Wed, Mar 15, 2017	26.39	26.60	26.35	26.59
1039	NYSE	NSS	Tue, Mar 14, 2017	26.27	26.40	26.22	26.37
1038	NYSE	NSS	Mon, Mar 13, 2017	26.34	26.34	26.23	26.28
1037	NYSE	NSS	Fri, Mar 10, 2017	26.29	26.35	26.22	26.34
1036	NYSE	NSS	Thu, Mar 9, 2017	26.25	26.33	26.20	26.33
1035	NYSE	NSS	Wed, Mar 8, 2017	26.28	26.29	26.25	26.28
1034	NYSE	NSS	Tue, Mar 7, 2017	26.30	26.36	26.23	26.35
1033	NYSE	NSS	Mon, Mar 6, 2017	26.31	26.35	26.09	26.21
1032	NYSE	NSS	Fri, Mar 3, 2017	26.33	26.41	26.33	26.41
1031	NYSE	NSS	Thu, Mar 2, 2017	26.35	26.41	26.35	26.37
1030	NYSE	NSS	Wed, Mar 1, 2017	26.38	26.38	26.30	26.35
1029	NYSE	NSS	Tue, Feb 28, 2017	26.22	26.38	26.22	26.38
1028	NYSE	NSS	Mon, Feb 27, 2017	26.26	26.36	26.26	26.36
1027	NYSE	NSS	Fri, Feb 24, 2017	26.20	26.34	26.20	26.30
1026	NYSE	NSS	Thu, Feb 23, 2017	26.14	26.28	26.14	26.25
1025	NYSE	NSS	Wed, Feb 22, 2017	26.10	26.24	26.03	26.20
1024	NYSE	NSS	Tue, Feb 21, 2017	26.20	26.27	26.20	26.25
1023	NYSE	NSS	Fri, Feb 17, 2017	26.20	26.26	26.20	26.20
1022	NYSE	NSS	Thu, Feb 16, 2017	26.14	26.24	26.06	26.24
1021	NYSE	NSS	Wed, Feb 15, 2017	26.19	26.30	26.04	26.17
1020	NYSE	NSS	Tue, Feb 14, 2017	26.19	26.23	26.02	26.22
1019	NYSE	NSS	Mon, Feb 13, 2017	26.10	26.23	26.10	26.23
1018	NYSE	NSS	Fri, Feb 10, 2017	26.12	26.20	26.04	26.17
1017	NYSE	NSS	Thu, Feb 9, 2017	26.13	26.20	26.05	26.07
1016	NYSE	NSS	Wed, Feb 8, 2017	26.12	26.30	26.11	26.14
1015	NYSE	NSS	Tue, Feb 7, 2017	26.16	26.23	26.08	26.23
1014	NYSE	NSS	Mon, Feb 6, 2017	26.27	26.28	26.10	26.11
1013	NYSE	NSS	Fri, Feb 3, 2017	26.09	26.28	25.96	26.28
1012	NYSE	NSS	Thu, Feb 2, 2017	25.90	26.25	25.90	26.12
1011	NYSE	NSS	Wed, Feb 1, 2017	25.93	26.19	25.93	26.06
1010	NYSE	NSS	Tue, Jan 31, 2017	25.97	26.04	25.86	26.00
1009	NYSE	NSS	Mon, Jan 30, 2017	25.89	26.16	25.89	25.98
1008	NYSE	NSS	Fri, Jan 27, 2017	26.18	26.18	25.80	25.85
1007	NYSE	NSS	Thu, Jan 26, 2017	25.85	26.29	25.83	26.15
1006	NYSE	NSS	Wed, Jan 25, 2017	25.90	25.90	25.74	25.80
1005	NYSE	NSS	Tue, Jan 24, 2017	26.14	26.18	25.84	25.89
1004	NYSE	NSS	Mon, Jan 23, 2017	25.72	26.17	25.72	25.96
1003	NYSE	NSS	Fri, Jan 20, 2017	25.90	26.22	25.54	25.54
1002	NYSE	NSS	Thu, Jan 19, 2017	25.72	25.87	25.70	25.80
1001	NYSE	NSS	Wed, Jan 18, 2017	25.97	26.11	25.91	26.08
1000	NYSE	NSS	Tue, Jan 17, 2017	26.14	26.14	25.84	25.95
999	NYSE	NSS	Fri, Jan 13, 2017	25.94	25.97	25.78	25.95
998	NYSE	NSS	Thu, Jan 12, 2017	26.04	26.14	26.04	26.09
997	NYSE	NSS	Wed, Jan 11, 2017	26.06	26.23	26.02	26.17
996	NYSE	NSS	Tue, Jan 10, 2017	26.01	26.06	25.92	25.98
995	NYSE	NSS	Mon, Jan 9, 2017	26.03	26.03	25.86	25.93
994	NYSE	NSS	Fri, Jan 6, 2017	25.92	26.18	25.88	26.17
993	NYSE	NSS	Thu, Jan 5, 2017	26.10	26.12	25.86	26.12
992	NYSE	NSS	Wed, Jan 4, 2017	25.88	26.17	25.88	26.17
991	NYSE	NSS	Tue, Jan 3, 2017	25.72	26.19	25.72	25.80
990	NYSE	NSS	Fri, Dec 30, 2016	25.87	25.87	25.76	25.80
989	NYSE	NSS	Thu, Dec 29, 2016	25.87	25.87	25.69	25.80
988	NYSE	NSS	Wed, Dec 28, 2016	25.88	25.88	25.70	25.80
987	NYSE	NSS	Tue, Dec 27, 2016	26.30	26.30	26.17	25.71
986	NYSE	NSS	Fri, Dec 23, 2016	26.19	26.30	26.19	26.30
985	NYSE	NSS	Thu, Dec 22, 2016	26.22	26.34	26.19	26.26
984	NYSE	NSS	Wed, Dec 21, 2016	26.22	26.26	26.15	26.24
983	NYSE	NSS	Tue, Dec 20, 2016	26.33	26.33	26.21	26.29
982	NYSE	NSS	Mon, Dec 19, 2016	26.16	26.39	26.16	26.35
981	NYSE	NSS	Fri, Dec 16, 2016	26.15	26.22	25.93	26.19
980	NYSE	NSS	Thu, Dec 15, 2016	25.95	26.25	25.86	26.15
979	NYSE	NSS	Wed, Dec 14, 2016	25.85	26.04	25.80	25.84
978	NYSE	NSS	Tue, Dec 13, 2016	25.85	25.95	25.80	25.85
977	NYSE	NSS	Mon, Dec 12, 2016	25.80	25.92	25.75	25.76
976	NYSE	NSS	Fri, Dec 9, 2016	25.83	25.99	25.80	25.85
975	NYSE	NSS	Thu, Dec 8, 2016	25.51	25.86	25.51	25.76
974	NYSE	NSS	Wed, Dec 7, 2016	25.44	25.70	25.44	25.62
973	NYSE	NSS	Tue, Dec 6, 2016	25.49	25.60	25.37	25.46
972	NYSE	NSS	Mon, Dec 5, 2016	25.48	25.57	25.45	25.47
971	NYSE	NSS	Fri, Dec 2, 2016	25.52	25.71	25.35	25.40
970	NYSE	NSS	Thu, Dec 1, 2016	25.51	25.51	25.31	25.36
969	NYSE	NSS	Wed, Nov 30, 2016	25.49	25.58	25.34	25.43
968	NYSE	NSS	Tue, Nov 29, 2016	25.40	25.64	25.35	25.53
967	NYSE	NSS	Mon, Nov 28, 2016	25.48	25.71	25.44	25.46
966	NYSE	NSS	Fri, Nov 25, 2016	25.43	25.45	25.40	25.44
965	NYSE	NSS	Wed, Nov 23, 2016	25.40	25.49	25.33	25.45
964	NYSE	NSS	Tue, Nov 22, 2016	25.44	25.50	25.31	25.50
963	NYSE	NSS	Mon, Nov 21, 2016	25.49	25.56	25.26	25.27
962	NYSE	NSS	Fri, Nov 18, 2016	25.52	25.68	25.30	25.37
961	NYSE	NSS	Thu, Nov 17, 2016	25.39	25.53	25.20	25.42
960	NYSE	NSS	Wed, Nov 16, 2016	25.38	25.65	25.38	25.42
959	NYSE	NSS	Tue, Nov 15, 2016	24.91	25.51	24.91	25.35
958	NYSE	NSS	Mon, Nov 14, 2016	24.99	25.13	24.95	25.00
957	NYSE	NSS	Fri, Nov 11, 2016	24.99	25.28	24.97	24.99
956	NYSE	NSS	Thu, Nov 10, 2016	25.36	25.36	24.89	24.98
955	NYSE	NSS	Wed, Nov 9, 2016	25.28	25.60	25.10	25.50
954	NYSE	NSS	Tue, Nov 8, 2016	25.40	25.60	25.23	25.40
953	NYSE	NSS	Mon, Nov 7, 2016	25.52	25.63	25.40	25.51
952	NYSE	NSS	Fri, Nov 4, 2016	25.42	25.66	25.40	25.61
951	NYSE	NSS	Thu, Nov 3, 2016	25.57	25.61	25.38	25.43
950	NYSE	NSS	Wed, Nov 2, 2016	25.68	25.68	25.40	25.60
949	NYSE	NSS	Tue, Nov 1, 2016	25.62	25.79	25.62	25.75
948	NYSE	NSS	Mon, Oct 31, 2016	25.88	25.88	25.61	25.61
947	NYSE	NSS	Fri, Oct 28, 2016	26.02	26.09	25.85	25.86
946	NYSE	NSS	Thu, Oct 27, 2016	25.80	25.99	25.80	25.99
945	NYSE	NSS	Wed, Oct 26, 2016	25.84	25.85	25.66	25.76
944	NYSE	NSS	Tue, Oct 25, 2016	25.87	25.88	25.65	25.65
943	NYSE	NSS	Mon, Oct 24, 2016	26.00	26.00	25.80	25.81
942	NYSE	NSS	Fri, Oct 21, 2016	25.52	26.07	25.50	26.07
941	NYSE	NSS	Thu, Oct 20, 2016	25.71	25.71	25.52	25.56
940	NYSE	NSS	Wed, Oct 19, 2016	25.65	25.74	25.60	25.66
939	NYSE	NSS	Tue, Oct 18, 2016	25.69	25.69	25.63	25.67
938	NYSE	NSS	Mon, Oct 17, 2016	25.84	25.86	25.60	25.67
937	NYSE	NSS	Fri, Oct 14, 2016	25.67	25.75	25.55	25.60
936	NYSE	NSS	Thu, Oct 13, 2016	25.40	25.81	25.36	25.46
935	NYSE	NSS	Wed, Oct 12, 2016	25.34	25.54	25.26	25.38
934	NYSE	NSS	Tue, Oct 11, 2016	25.99	25.99	25.18	25.35
933	NYSE	NSS	Mon, Oct 10, 2016	25.60	25.95	25.49	25.95
932	NYSE	NSS	Fri, Oct 7, 2016	25.62	25.75	25.36	25.50
931	NYSE	NSS	Thu, Oct 6, 2016	25.85	25.85	25.52	25.64
930	NYSE	NSS	Wed, Oct 5, 2016	26.04	26.04	25.67	25.77
929	NYSE	NSS	Tue, Oct 4, 2016	25.92	25.99	25.87	25.97
928	NYSE	NSS	Mon, Oct 3, 2016	25.51	26.00	25.51	25.90
927	NYSE	NSS	Fri, Sep 30, 2016	25.41	26.00	25.41	25.55
926	NYSE	NSS	Thu, Sep 29, 2016	25.71	26.02	25.36	25.40
925	NYSE	NSS	Wed, Sep 28, 2016	25.99	26.01	25.51	25.88
924	NYSE	NSS	Tue, Sep 27, 2016	26.44	26.50	26.12	25.82
923	NYSE	NSS	Mon, Sep 26, 2016	26.43	26.52	26.41	26.41
922	NYSE	NSS	Fri, Sep 23, 2016	26.37	26.55	26.30	26.36
921	NYSE	NSS	Thu, Sep 22, 2016	26.46	26.59	26.36	26.47
920	NYSE	NSS	Wed, Sep 21, 2016	26.13	26.49	26.08	26.25
919	NYSE	NSS	Tue, Sep 20, 2016	25.86	26.15	25.86	26.15
918	NYSE	NSS	Mon, Sep 19, 2016	26.14	26.14	25.72	25.86
917	NYSE	NSS	Fri, Sep 16, 2016	26.03	26.13	25.68	26.04
916	NYSE	NSS	Thu, Sep 15, 2016	26.19	26.24	25.86	26.24
915	NYSE	NSS	Wed, Sep 14, 2016	25.61	26.28	25.61	26.28
914	NYSE	NSS	Tue, Sep 13, 2016	25.87	25.93	25.63	25.70
913	NYSE	NSS	Mon, Sep 12, 2016	25.91	26.11	25.83	25.90
912	NYSE	NSS	Fri, Sep 9, 2016	26.08	26.36	25.85	26.36
911	NYSE	NSS	Thu, Sep 8, 2016	26.14	26.37	26.14	26.20
910	NYSE	NSS	Wed, Sep 7, 2016	26.12	26.38	26.10	26.23
909	NYSE	NSS	Tue, Sep 6, 2016	26.28	26.36	26.06	26.10
908	NYSE	NSS	Fri, Sep 2, 2016	26.50	26.54	26.36	26.50
907	NYSE	NSS	Thu, Sep 1, 2016	26.42	26.53	26.34	26.53
906	NYSE	NSS	Wed, Aug 31, 2016	26.28	26.50	26.26	26.42
905	NYSE	NSS	Tue, Aug 30, 2016	26.58	26.58	26.35	26.45
904	NYSE	NSS	Mon, Aug 29, 2016	26.45	26.70	26.31	26.59
903	NYSE	NSS	Fri, Aug 26, 2016	26.29	26.70	26.25	26.50
902	NYSE	NSS	Thu, Aug 25, 2016	25.87	26.32	25.78	26.32
901	NYSE	NSS	Wed, Aug 24, 2016	25.84	26.32	25.84	26.30
900	NYSE	NSS	Tue, Aug 23, 2016	26.26	26.44	25.77	26.00
899	NYSE	NSS	Mon, Aug 22, 2016	26.30	26.30	26.02	26.18
898	NYSE	NSS	Fri, Aug 19, 2016	26.43	26.43	26.01	26.07
897	NYSE	NSS	Thu, Aug 18, 2016	25.95	26.22	25.93	26.14
896	NYSE	NSS	Wed, Aug 17, 2016	26.25	26.25	25.71	25.86
895	NYSE	NSS	Tue, Aug 16, 2016	26.11	26.24	25.78	26.11
894	NYSE	NSS	Mon, Aug 15, 2016	26.25	26.28	25.77	26.12
893	NYSE	NSS	Fri, Aug 12, 2016	26.15	26.46	25.99	26.39
892	NYSE	NSS	Thu, Aug 11, 2016	25.85	26.19	25.85	26.18
891	NYSE	NSS	Wed, Aug 10, 2016	25.96	25.97	25.67	25.85
890	NYSE	NSS	Tue, Aug 9, 2016	25.68	25.95	25.66	25.87
889	NYSE	NSS	Mon, Aug 8, 2016	25.68	25.68	25.43	25.63
888	NYSE	NSS	Fri, Aug 5, 2016	25.50	25.50	25.31	25.49
887	NYSE	NSS	Thu, Aug 4, 2016	25.47	25.62	25.40	25.49
886	NYSE	NSS	Wed, Aug 3, 2016	25.46	25.50	25.38	25.49
885	NYSE	NSS	Tue, Aug 2, 2016	25.45	25.50	25.43	25.50
884	NYSE	NSS	Mon, Aug 1, 2016	25.49	25.51	25.35	25.46
883	NYSE	NSS	Fri, Jul 29, 2016	25.37	25.52	25.37	25.45
882	NYSE	NSS	Thu, Jul 28, 2016	25.36	25.52	25.36	25.50
881	NYSE	NSS	Wed, Jul 27, 2016	25.49	25.50	25.43	25.48
880	NYSE	NSS	Tue, Jul 26, 2016	25.49	25.59	25.35	25.50
879	NYSE	NSS	Mon, Jul 25, 2016	25.45	25.65	25.40	25.62
878	NYSE	NSS	Fri, Jul 22, 2016	25.50	25.79	25.34	25.60
877	NYSE	NSS	Thu, Jul 21, 2016	24.85	25.59	24.82	25.47
876	NYSE	NSS	Wed, Jul 20, 2016	24.88	24.92	24.66	24.79
875	NYSE	NSS	Tue, Jul 19, 2016	24.73	24.78	24.61	24.70
874	NYSE	NSS	Mon, Jul 18, 2016	24.66	24.83	24.66	24.67
873	NYSE	NSS	Fri, Jul 15, 2016	24.89	25.04	24.50	24.58
872	NYSE	NSS	Thu, Jul 14, 2016	24.94	25.03	24.77	24.82
871	NYSE	NSS	Wed, Jul 13, 2016	24.84	24.94	24.73	24.76
870	NYSE	NSS	Tue, Jul 12, 2016	24.81	25.05	24.73	24.75
869	NYSE	NSS	Mon, Jul 11, 2016	24.74	24.90	24.74	24.79
868	NYSE	NSS	Fri, Jul 8, 2016	24.71	24.90	24.68	24.82
867	NYSE	NSS	Thu, Jul 7, 2016	24.66	25.09	24.61	24.71
866	NYSE	NSS	Wed, Jul 6, 2016	24.60	24.96	24.57	24.68
865	NYSE	NSS	Tue, Jul 5, 2016	24.76	24.77	24.63	24.68
864	NYSE	NSS	Fri, Jul 1, 2016	24.85	25.09	24.71	24.80
863	NYSE	NSS	Thu, Jun 30, 2016	25.11	25.11	24.63	24.85
862	NYSE	NSS	Wed, Jun 29, 2016	24.95	25.15	24.55	24.83
861	NYSE	NSS	Tue, Jun 28, 2016	25.12	25.40	25.12	24.70
860	NYSE	NSS	Mon, Jun 27, 2016	24.90	25.10	24.87	25.10
859	NYSE	NSS	Fri, Jun 24, 2016	24.79	25.24	24.79	25.05
858	NYSE	NSS	Thu, Jun 23, 2016	25.10	25.30	25.10	25.14
857	NYSE	NSS	Wed, Jun 22, 2016	25.25	25.35	25.11	25.15
856	NYSE	NSS	Tue, Jun 21, 2016	25.17	25.55	25.11	25.11
855	NYSE	NSS	Mon, Jun 20, 2016	25.32	25.40	25.11	25.16
854	NYSE	NSS	Fri, Jun 17, 2016	25.30	25.30	25.05	25.20
853	NYSE	NSS	Thu, Jun 16, 2016	25.29	25.30	25.07	25.22
852	NYSE	NSS	Wed, Jun 15, 2016	25.24	25.39	25.15	25.17
851	NYSE	NSS	Tue, Jun 14, 2016	25.25	25.35	25.00	25.24
850	NYSE	NSS	Mon, Jun 13, 2016	25.30	25.53	25.25	25.41
849	NYSE	NSS	Fri, Jun 10, 2016	25.25	25.42	25.15	25.39
848	NYSE	NSS	Thu, Jun 9, 2016	25.37	25.47	25.09	25.27
847	NYSE	NSS	Wed, Jun 8, 2016	25.54	25.60	25.05	25.32
846	NYSE	NSS	Tue, Jun 7, 2016	25.57	25.70	25.20	25.52
845	NYSE	NSS	Mon, Jun 6, 2016	25.63	25.70	25.36	25.60
844	NYSE	NSS	Fri, Jun 3, 2016	25.53	25.70	25.10	25.49
843	NYSE	NSS	Thu, Jun 2, 2016	25.60	25.92	25.38	25.51
842	NYSE	NSS	Wed, Jun 1, 2016	25.56	26.05	25.31	25.75
841	NYSE	NSS	Tue, May 31, 2016	24.81	25.91	24.81	25.70
840	NYSE	NSS	Fri, May 27, 2016	25.14	25.20	25.06	25.18
839	NYSE	NSS	Thu, May 26, 2016	25.10	25.20	24.92	25.20
838	NYSE	NSS	Wed, May 25, 2016	24.93	25.15	24.63	25.08
837	NYSE	NSS	Tue, May 24, 2016	25.03	25.18	24.60	25.05
836	NYSE	NSS	Mon, May 23, 2016	24.73	25.10	24.68	25.05
835	NYSE	NSS	Fri, May 20, 2016	24.48	24.60	24.40	24.60
834	NYSE	NSS	Thu, May 19, 2016	24.40	24.50	24.30	24.30
833	NYSE	NSS	Wed, May 18, 2016	25.03	25.24	24.36	24.36
832	NYSE	NSS	Tue, May 17, 2016	24.94	25.24	24.84	25.19
831	NYSE	NSS	Mon, May 16, 2016	24.87	25.10	24.75	24.97
830	NYSE	NSS	Fri, May 13, 2016	24.63	24.79	24.55	24.75
829	NYSE	NSS	Thu, May 12, 2016	24.63	24.99	24.15	24.66
828	NYSE	NSS	Wed, May 11, 2016	24.57	24.85	24.36	24.50
827	NYSE	NSS	Tue, May 10, 2016	24.36	24.64	24.19	24.48
826	NYSE	NSS	Mon, May 9, 2016	24.39	24.39	24.04	24.27
825	NYSE	NSS	Fri, May 6, 2016	23.92	24.45	23.92	24.35
824	NYSE	NSS	Thu, May 5, 2016	24.28	24.47	23.86	24.21
823	NYSE	NSS	Wed, May 4, 2016	24.00	24.34	24.00	24.17
822	NYSE	NSS	Tue, May 3, 2016	24.30	24.44	23.60	23.81
821	NYSE	NSS	Mon, May 2, 2016	24.50	24.59	24.22	24.46
820	NYSE	NSS	Fri, Apr 29, 2016	24.58	24.66	24.29	24.55
819	NYSE	NSS	Thu, Apr 28, 2016	24.51	24.57	24.30	24.57
818	NYSE	NSS	Wed, Apr 27, 2016	24.06	24.70	24.00	24.60
817	NYSE	NSS	Tue, Apr 26, 2016	23.65	24.09	23.51	24.06
816	NYSE	NSS	Mon, Apr 25, 2016	23.61	24.12	23.51	23.56
815	NYSE	NSS	Fri, Apr 22, 2016	23.08	23.65	23.01	23.58
814	NYSE	NSS	Thu, Apr 21, 2016	22.88	23.40	22.86	22.97
813	NYSE	NSS	Wed, Apr 20, 2016	22.85	23.00	22.76	22.98
812	NYSE	NSS	Tue, Apr 19, 2016	22.85	23.13	22.70	22.82
811	NYSE	NSS	Mon, Apr 18, 2016	22.99	23.29	22.70	22.82
810	NYSE	NSS	Fri, Apr 15, 2016	23.00	24.24	22.72	23.08
809	NYSE	NSS	Thu, Apr 14, 2016	22.79	23.33	22.56	23.33
808	NYSE	NSS	Wed, Apr 13, 2016	22.79	22.98	22.72	22.84
807	NYSE	NSS	Tue, Apr 12, 2016	22.86	23.00	22.72	22.78
806	NYSE	NSS	Mon, Apr 11, 2016	22.78	22.95	22.60	22.85
805	NYSE	NSS	Fri, Apr 8, 2016	22.80	22.89	22.60	22.68
804	NYSE	NSS	Thu, Apr 7, 2016	23.32	23.40	22.70	22.90
803	NYSE	NSS	Wed, Apr 6, 2016	22.75	23.54	22.47	23.04
802	NYSE	NSS	Tue, Apr 5, 2016	21.86	21.86	21.86	22.59
801	NYSE	NSS	Mon, Apr 4, 2016	22.22	22.50	21.60	21.86
800	NYSE	NSS	Fri, Apr 1, 2016	22.47	22.86	21.60	21.95
799	NYSE	NSS	Thu, Mar 31, 2016	22.72	22.80	22.60	22.60
798	NYSE	NSS	Wed, Mar 30, 2016	22.35	22.98	22.35	22.75
797	NYSE	NSS	Tue, Mar 29, 2016	22.15	22.79	22.11	22.50
796	NYSE	NSS	Mon, Mar 28, 2016	21.95	22.59	21.86	22.40
795	NYSE	NSS	Thu, Mar 24, 2016	21.55	21.99	21.27	21.81
794	NYSE	NSS	Wed, Mar 23, 2016	22.58	22.95	21.80	21.90
793	NYSE	NSS	Tue, Mar 22, 2016	22.79	22.83	22.57	22.71
792	NYSE	NSS	Mon, Mar 21, 2016	22.49	22.90	22.32	22.70
791	NYSE	NSS	Fri, Mar 18, 2016	22.43	22.98	22.02	22.82
790	NYSE	NSS	Thu, Mar 17, 2016	21.80	22.79	21.80	22.55
789	NYSE	NSS	Wed, Mar 16, 2016	20.77	22.10	20.77	21.75
788	NYSE	NSS	Tue, Mar 15, 2016	21.13	21.13	21.13	21.04
787	NYSE	NSS	Mon, Mar 14, 2016	21.00	21.04	20.87	20.90
786	NYSE	NSS	Fri, Mar 11, 2016	21.00	21.54	21.00	21.23
785	NYSE	NSS	Thu, Mar 10, 2016	20.99	20.99	20.99	21.00
784	NYSE	NSS	Wed, Mar 9, 2016	20.76	21.21	20.76	20.99
783	NYSE	NSS	Tue, Mar 8, 2016	20.80	21.00	20.80	20.79
782	NYSE	NSS	Mon, Mar 7, 2016	20.53	21.21	20.53	20.80
781	NYSE	NSS	Fri, Mar 4, 2016	20.62	20.85	20.38	20.40
780	NYSE	NSS	Thu, Mar 3, 2016	20.38	20.38	20.38	20.55
779	NYSE	NSS	Wed, Mar 2, 2016	21.00	21.00	20.16	20.38
778	NYSE	NSS	Tue, Mar 1, 2016	21.88	22.04	20.25	20.65
777	NYSE	NSS	Mon, Feb 29, 2016	20.28	22.60	20.04	21.62
776	NYSE	NSS	Fri, Feb 26, 2016	20.22	20.53	19.88	20.49
775	NYSE	NSS	Thu, Feb 25, 2016	19.83	20.39	19.46	20.36
774	NYSE	NSS	Wed, Feb 24, 2016	18.78	19.83	18.37	19.79
773	NYSE	NSS	Tue, Feb 23, 2016	18.93	19.12	18.38	18.89
772	NYSE	NSS	Mon, Feb 22, 2016	18.95	19.69	18.95	19.26
771	NYSE	NSS	Fri, Feb 19, 2016	18.80	18.98	18.65	18.83
770	NYSE	NSS	Thu, Feb 18, 2016	18.70	19.25	18.34	19.09
769	NYSE	NSS	Wed, Feb 17, 2016	18.61	19.29	18.31	18.89
768	NYSE	NSS	Tue, Feb 16, 2016	17.48	18.51	17.48	18.30
767	NYSE	NSS	Fri, Feb 12, 2016	17.33	17.64	17.05	17.22
766	NYSE	NSS	Thu, Feb 11, 2016	18.25	18.34	16.77	17.02
765	NYSE	NSS	Wed, Feb 10, 2016	18.42	18.81	18.28	18.50
764	NYSE	NSS	Tue, Feb 9, 2016	18.61	19.05	17.77	18.85
763	NYSE	NSS	Mon, Feb 8, 2016	19.91	19.96	18.00	19.56
762	NYSE	NSS	Fri, Feb 5, 2016	20.38	20.62	20.23	20.53
761	NYSE	NSS	Thu, Feb 4, 2016	19.95	20.65	19.95	20.62
760	NYSE	NSS	Wed, Feb 3, 2016	20.20	20.26	19.67	20.24
759	NYSE	NSS	Tue, Feb 2, 2016	19.72	20.27	19.72	20.26
758	NYSE	NSS	Mon, Feb 1, 2016	19.95	20.44	19.71	20.17
757	NYSE	NSS	Fri, Jan 29, 2016	19.75	20.68	19.75	20.27
756	NYSE	NSS	Thu, Jan 28, 2016	19.30	19.96	19.27	19.74
755	NYSE	NSS	Wed, Jan 27, 2016	18.12	19.32	18.03	19.11
754	NYSE	NSS	Tue, Jan 26, 2016	18.07	18.77	17.74	18.60
753	NYSE	NSS	Mon, Jan 25, 2016	18.48	18.85	17.72	17.87
752	NYSE	NSS	Fri, Jan 22, 2016	18.10	18.62	18.00	18.44
751	NYSE	NSS	Thu, Jan 21, 2016	16.88	18.04	16.41	17.62
750	NYSE	NSS	Wed, Jan 20, 2016	17.06	17.34	16.37	17.03
749	NYSE	NSS	Tue, Jan 19, 2016	17.61	18.09	17.42	17.78
748	NYSE	NSS	Fri, Jan 15, 2016	18.48	18.48	17.01	17.42
747	NYSE	NSS	Thu, Jan 14, 2016	18.83	19.09	18.57	18.91
746	NYSE	NSS	Wed, Jan 13, 2016	19.80	20.10	18.69	18.74
745	NYSE	NSS	Tue, Jan 12, 2016	20.19	20.20	18.70	19.72
744	NYSE	NSS	Mon, Jan 11, 2016	21.05	21.05	18.80	19.96
743	NYSE	NSS	Fri, Jan 8, 2016	20.70	20.95	20.57	20.83
742	NYSE	NSS	Thu, Jan 7, 2016	21.13	21.35	20.33	20.70
741	NYSE	NSS	Wed, Jan 6, 2016	21.00	21.46	20.82	21.21
740	NYSE	NSS	Tue, Jan 5, 2016	20.75	21.46	20.74	21.19
739	NYSE	NSS	Mon, Jan 4, 2016	20.40	20.91	20.27	20.60
738	NYSE	NSS	Thu, Dec 31, 2015	19.32	20.82	19.22	20.72
737	NYSE	NSS	Wed, Dec 30, 2015	20.44	20.47	19.47	19.68
736	NYSE	NSS	Tue, Dec 29, 2015	20.74	20.93	20.46	20.69
735	NYSE	NSS	Mon, Dec 28, 2015	21.61	21.66	20.93	21.03
734	NYSE	NSS	Thu, Dec 24, 2015	21.82	22.10	21.82	21.97
733	NYSE	NSS	Wed, Dec 23, 2015	21.20	22.42	21.10	22.10
732	NYSE	NSS	Tue, Dec 22, 2015	20.36	21.15	20.17	20.99
731	NYSE	NSS	Mon, Dec 21, 2015	20.20	20.85	20.16	20.35
730	NYSE	NSS	Fri, Dec 18, 2015	20.32	20.44	20.08	20.10
729	NYSE	NSS	Thu, Dec 17, 2015	20.54	21.25	20.08	20.11
728	NYSE	NSS	Wed, Dec 16, 2015	19.99	20.42	19.96	20.29
727	NYSE	NSS	Tue, Dec 15, 2015	18.32	19.73	18.32	19.71
726	NYSE	NSS	Mon, Dec 14, 2015	19.96	20.09	18.12	18.75
725	NYSE	NSS	Fri, Dec 11, 2015	19.61	20.05	19.48	19.95
724	NYSE	NSS	Thu, Dec 10, 2015	20.40	20.53	20.10	20.10
723	NYSE	NSS	Wed, Dec 9, 2015	19.65	20.75	19.65	20.35
722	NYSE	NSS	Tue, Dec 8, 2015	19.88	20.63	19.50	19.88
721	NYSE	NSS	Mon, Dec 7, 2015	22.95	22.95	19.01	20.85
720	NYSE	NSS	Fri, Dec 4, 2015	24.01	24.25	23.14	23.40
719	NYSE	NSS	Thu, Dec 3, 2015	24.73	24.78	24.02	24.05
718	NYSE	NSS	Wed, Dec 2, 2015	25.05	25.05	24.64	24.83
717	NYSE	NSS	Tue, Dec 1, 2015	24.98	25.05	24.74	24.75
716	NYSE	NSS	Mon, Nov 30, 2015	24.79	25.14	24.79	24.83
715	NYSE	NSS	Fri, Nov 27, 2015	24.54	25.04	24.54	24.95
714	NYSE	NSS	Wed, Nov 25, 2015	24.86	25.24	24.67	24.72
713	NYSE	NSS	Tue, Nov 24, 2015	25.18	25.18	24.97	24.98
712	NYSE	NSS	Mon, Nov 23, 2015	24.90	25.00	24.69	24.90
711	NYSE	NSS	Fri, Nov 20, 2015	24.95	25.14	24.58	24.96
710	NYSE	NSS	Thu, Nov 19, 2015	25.02	25.22	24.91	25.08
709	NYSE	NSS	Wed, Nov 18, 2015	25.05	25.15	24.83	25.09
708	NYSE	NSS	Tue, Nov 17, 2015	25.01	25.16	25.01	25.04
707	NYSE	NSS	Mon, Nov 16, 2015	25.25	25.25	25.05	25.17
706	NYSE	NSS	Fri, Nov 13, 2015	25.22	25.22	24.90	25.09
705	NYSE	NSS	Thu, Nov 12, 2015	25.38	25.44	24.77	25.06
704	NYSE	NSS	Wed, Nov 11, 2015	25.54	25.63	25.45	25.45
703	NYSE	NSS	Tue, Nov 10, 2015	25.47	25.61	25.45	25.56
702	NYSE	NSS	Mon, Nov 9, 2015	25.50	25.54	25.18	25.42
701	NYSE	NSS	Fri, Nov 6, 2015	25.51	25.76	25.35	25.62
700	NYSE	NSS	Thu, Nov 5, 2015	25.37	25.69	25.37	25.63
699	NYSE	NSS	Wed, Nov 4, 2015	25.64	25.66	25.20	25.37
698	NYSE	NSS	Tue, Nov 3, 2015	25.63	25.72	25.52	25.55
697	NYSE	NSS	Mon, Nov 2, 2015	25.51	25.71	25.51	25.64
696	NYSE	NSS	Fri, Oct 30, 2015	25.73	25.73	25.61	25.62
695	NYSE	NSS	Thu, Oct 29, 2015	25.77	25.78	25.53	25.68
694	NYSE	NSS	Wed, Oct 28, 2015	25.72	25.83	25.59	25.70
693	NYSE	NSS	Tue, Oct 27, 2015	25.94	25.94	25.68	25.72
692	NYSE	NSS	Mon, Oct 26, 2015	25.99	25.99	25.81	25.90
691	NYSE	NSS	Fri, Oct 23, 2015	26.00	26.24	25.91	26.07
690	NYSE	NSS	Thu, Oct 22, 2015	25.94	26.02	25.87	25.92
689	NYSE	NSS	Wed, Oct 21, 2015	25.74	25.83	25.70	25.78
688	NYSE	NSS	Tue, Oct 20, 2015	25.86	25.86	25.54	25.79
687	NYSE	NSS	Mon, Oct 19, 2015	25.73	25.79	25.55	25.59
686	NYSE	NSS	Fri, Oct 16, 2015	25.56	25.65	25.44	25.65
685	NYSE	NSS	Thu, Oct 15, 2015	25.52	25.80	25.40	25.66
684	NYSE	NSS	Wed, Oct 14, 2015	25.35	25.44	25.28	25.42
683	NYSE	NSS	Tue, Oct 13, 2015	25.20	25.33	25.20	25.27
682	NYSE	NSS	Mon, Oct 12, 2015	25.24	25.30	25.15	25.24
681	NYSE	NSS	Fri, Oct 9, 2015	25.32	25.32	25.12	25.20
680	NYSE	NSS	Thu, Oct 8, 2015	25.15	25.30	25.10	25.25
679	NYSE	NSS	Wed, Oct 7, 2015	25.45	25.55	25.12	25.13
678	NYSE	NSS	Tue, Oct 6, 2015	25.25	25.62	25.25	25.47
677	NYSE	NSS	Mon, Oct 5, 2015	25.06	25.32	25.06	25.20
676	NYSE	NSS	Fri, Oct 2, 2015	24.78	25.08	24.78	25.07
675	NYSE	NSS	Thu, Oct 1, 2015	24.98	24.99	24.64	24.95
674	NYSE	NSS	Wed, Sep 30, 2015	25.03	25.07	24.71	24.79
673	NYSE	NSS	Tue, Sep 29, 2015	25.27	25.34	24.61	24.65
672	NYSE	NSS	Mon, Sep 28, 2015	25.93	25.93	25.70	25.70
671	NYSE	NSS	Fri, Sep 25, 2015	25.96	25.96	25.87	25.88
670	NYSE	NSS	Thu, Sep 24, 2015	26.04	26.04	25.85	25.93
669	NYSE	NSS	Wed, Sep 23, 2015	25.86	25.92	25.80	25.85
668	NYSE	NSS	Tue, Sep 22, 2015	25.83	25.97	25.83	25.87
667	NYSE	NSS	Mon, Sep 21, 2015	25.93	25.97	25.91	25.93
666	NYSE	NSS	Fri, Sep 18, 2015	25.89	26.04	25.89	25.94
665	NYSE	NSS	Thu, Sep 17, 2015	26.01	26.02	25.93	25.96
664	NYSE	NSS	Wed, Sep 16, 2015	25.90	25.97	25.82	25.94
663	NYSE	NSS	Tue, Sep 15, 2015	25.91	26.00	25.90	25.95
662	NYSE	NSS	Mon, Sep 14, 2015	25.97	25.99	25.93	25.93
661	NYSE	NSS	Fri, Sep 11, 2015	25.99	26.00	25.92	25.93
660	NYSE	NSS	Thu, Sep 10, 2015	26.07	26.10	25.94	25.94
659	NYSE	NSS	Wed, Sep 9, 2015	26.08	26.08	25.90	25.91
658	NYSE	NSS	Tue, Sep 8, 2015	25.92	26.08	25.92	25.92
657	NYSE	NSS	Fri, Sep 4, 2015	25.86	26.01	25.86	25.96
656	NYSE	NSS	Thu, Sep 3, 2015	26.07	26.15	25.94	25.97
655	NYSE	NSS	Wed, Sep 2, 2015	26.09	26.09	25.98	26.00
654	NYSE	NSS	Tue, Sep 1, 2015	25.95	26.11	25.95	26.00
653	NYSE	NSS	Mon, Aug 31, 2015	26.07	26.21	25.91	26.17
652	NYSE	NSS	Fri, Aug 28, 2015	26.13	26.16	26.10	26.12
651	NYSE	NSS	Thu, Aug 27, 2015	26.03	26.16	25.90	25.93
650	NYSE	NSS	Wed, Aug 26, 2015	26.03	26.07	25.81	26.05
649	NYSE	NSS	Tue, Aug 25, 2015	25.85	26.01	25.51	26.01
648	NYSE	NSS	Mon, Aug 24, 2015	26.18	26.21	25.37	25.98
647	NYSE	NSS	Fri, Aug 21, 2015	26.52	26.53	26.21	26.26
646	NYSE	NSS	Thu, Aug 20, 2015	26.45	26.58	26.44	26.55
645	NYSE	NSS	Wed, Aug 19, 2015	26.44	26.57	26.44	26.49
644	NYSE	NSS	Tue, Aug 18, 2015	26.44	26.54	26.44	26.51
643	NYSE	NSS	Mon, Aug 17, 2015	26.43	26.53	26.42	26.47
642	NYSE	NSS	Fri, Aug 14, 2015	26.50	26.60	26.43	26.48
641	NYSE	NSS	Thu, Aug 13, 2015	26.68	26.68	26.50	26.60
640	NYSE	NSS	Wed, Aug 12, 2015	26.70	26.70	26.55	26.65
639	NYSE	NSS	Tue, Aug 11, 2015	26.56	26.65	26.55	26.65
638	NYSE	NSS	Mon, Aug 10, 2015	26.59	26.68	26.52	26.62
637	NYSE	NSS	Fri, Aug 7, 2015	26.52	26.66	26.50	26.63
636	NYSE	NSS	Thu, Aug 6, 2015	26.56	26.69	26.54	26.54
635	NYSE	NSS	Wed, Aug 5, 2015	26.75	26.81	26.61	26.61
634	NYSE	NSS	Tue, Aug 4, 2015	26.60	26.76	26.60	26.76
633	NYSE	NSS	Mon, Aug 3, 2015	26.63	26.76	26.61	26.61
632	NYSE	NSS	Fri, Jul 31, 2015	26.77	26.79	26.64	26.79
631	NYSE	NSS	Thu, Jul 30, 2015	26.68	26.75	26.57	26.69
630	NYSE	NSS	Wed, Jul 29, 2015	26.63	26.70	26.53	26.60
629	NYSE	NSS	Tue, Jul 28, 2015	26.82	26.82	26.62	26.66
628	NYSE	NSS	Mon, Jul 27, 2015	26.77	26.84	26.70	26.82
627	NYSE	NSS	Fri, Jul 24, 2015	26.90	26.94	26.77	26.80
626	NYSE	NSS	Thu, Jul 23, 2015	26.93	26.97	26.75	26.89
625	NYSE	NSS	Wed, Jul 22, 2015	26.93	26.96	26.91	26.96
624	NYSE	NSS	Tue, Jul 21, 2015	26.91	26.99	26.91	26.94
623	NYSE	NSS	Mon, Jul 20, 2015	27.00	27.03	26.90	26.90
622	NYSE	NSS	Fri, Jul 17, 2015	27.05	27.20	26.97	27.15
621	NYSE	NSS	Thu, Jul 16, 2015	27.15	27.40	27.01	27.13
620	NYSE	NSS	Wed, Jul 15, 2015	26.87	27.05	26.87	27.02
619	NYSE	NSS	Tue, Jul 14, 2015	27.02	27.10	26.90	27.00
618	NYSE	NSS	Mon, Jul 13, 2015	27.00	27.05	26.80	27.00
617	NYSE	NSS	Fri, Jul 10, 2015	27.06	27.10	26.85	26.92
616	NYSE	NSS	Thu, Jul 9, 2015	26.85	27.10	26.85	26.97
615	NYSE	NSS	Wed, Jul 8, 2015	26.97	26.97	26.69	26.95
614	NYSE	NSS	Tue, Jul 7, 2015	26.95	26.95	26.75	26.88
613	NYSE	NSS	Mon, Jul 6, 2015	26.90	26.98	26.85	26.93
612	NYSE	NSS	Thu, Jul 2, 2015	26.81	26.95	26.80	26.91
611	NYSE	NSS	Wed, Jul 1, 2015	26.55	26.79	26.48	26.79
610	NYSE	NSS	Tue, Jun 30, 2015	26.57	26.58	26.45	26.50
609	NYSE	NSS	Mon, Jun 29, 2015	25.73	26.70	25.60	26.57
608	NYSE	NSS	Fri, Jun 26, 2015	26.72	26.80	26.59	26.80
607	NYSE	NSS	Thu, Jun 25, 2015	26.58	26.73	26.54	26.72
606	NYSE	NSS	Wed, Jun 24, 2015	26.50	26.70	26.46	26.67
605	NYSE	NSS	Tue, Jun 23, 2015	26.47	26.57	26.45	26.54
604	NYSE	NSS	Mon, Jun 22, 2015	26.59	26.59	26.46	26.56
603	NYSE	NSS	Fri, Jun 19, 2015	26.48	26.55	26.38	26.45
602	NYSE	NSS	Thu, Jun 18, 2015	26.65	26.65	26.40	26.40
601	NYSE	NSS	Wed, Jun 17, 2015	26.61	26.65	26.46	26.53
600	NYSE	NSS	Tue, Jun 16, 2015	26.59	26.68	26.56	26.65
599	NYSE	NSS	Mon, Jun 15, 2015	26.50	26.58	26.44	26.57
598	NYSE	NSS	Fri, Jun 12, 2015	26.55	26.62	26.46	26.46
597	NYSE	NSS	Thu, Jun 11, 2015	26.52	26.67	26.52	26.55
596	NYSE	NSS	Wed, Jun 10, 2015	26.71	26.85	26.50	26.50
595	NYSE	NSS	Tue, Jun 9, 2015	26.85	26.85	26.65	26.79
594	NYSE	NSS	Mon, Jun 8, 2015	26.74	26.85	26.74	26.77
593	NYSE	NSS	Fri, Jun 5, 2015	26.80	26.81	26.62	26.80
592	NYSE	NSS	Thu, Jun 4, 2015	26.77	26.80	26.65	26.78
591	NYSE	NSS	Wed, Jun 3, 2015	26.66	26.80	26.66	26.77
590	NYSE	NSS	Tue, Jun 2, 2015	26.69	26.75	26.56	26.73
589	NYSE	NSS	Mon, Jun 1, 2015	26.88	26.88	26.59	26.60
588	NYSE	NSS	Fri, May 29, 2015	26.91	26.91	26.61	26.73
587	NYSE	NSS	Thu, May 28, 2015	27.12	27.12	26.81	26.84
586	NYSE	NSS	Wed, May 27, 2015	26.92	27.19	26.91	27.12
585	NYSE	NSS	Tue, May 26, 2015	26.97	27.08	26.66	26.80
584	NYSE	NSS	Fri, May 22, 2015	26.86	27.15	26.86	26.91
583	NYSE	NSS	Thu, May 21, 2015	26.79	27.04	26.78	26.90
582	NYSE	NSS	Wed, May 20, 2015	26.90	26.94	26.76	26.76
581	NYSE	NSS	Tue, May 19, 2015	26.75	26.90	26.75	26.90
580	NYSE	NSS	Mon, May 18, 2015	26.77	26.87	26.70	26.81
579	NYSE	NSS	Fri, May 15, 2015	26.63	26.80	26.63	26.76
578	NYSE	NSS	Thu, May 14, 2015	26.50	26.75	26.47	26.75
577	NYSE	NSS	Wed, May 13, 2015	26.24	26.52	26.23	26.52
576	NYSE	NSS	Tue, May 12, 2015	26.00	26.24	26.00	26.24
575	NYSE	NSS	Mon, May 11, 2015	26.11	26.16	26.05	26.12
574	NYSE	NSS	Fri, May 8, 2015	26.15	26.18	26.01	26.04
573	NYSE	NSS	Thu, May 7, 2015	26.01	26.11	25.82	26.02
572	NYSE	NSS	Wed, May 6, 2015	26.03	26.03	25.83	26.02
571	NYSE	NSS	Tue, May 5, 2015	26.04	26.17	26.00	26.06
570	NYSE	NSS	Mon, May 4, 2015	25.89	26.09	25.89	26.02
569	NYSE	NSS	Fri, May 1, 2015	26.15	26.16	25.73	25.75
568	NYSE	NSS	Thu, Apr 30, 2015	26.18	26.19	26.12	26.12
567	NYSE	NSS	Wed, Apr 29, 2015	26.15	26.17	26.12	26.17
566	NYSE	NSS	Tue, Apr 28, 2015	26.14	26.19	26.10	26.17
565	NYSE	NSS	Mon, Apr 27, 2015	26.20	26.20	26.07	26.07
564	NYSE	NSS	Fri, Apr 24, 2015	26.23	26.24	26.15	26.18
563	NYSE	NSS	Thu, Apr 23, 2015	26.20	26.20	26.15	26.20
562	NYSE	NSS	Wed, Apr 22, 2015	26.22	26.25	26.17	26.19
561	NYSE	NSS	Tue, Apr 21, 2015	26.13	26.24	26.13	26.17
560	NYSE	NSS	Mon, Apr 20, 2015	26.12	26.20	26.10	26.13
559	NYSE	NSS	Fri, Apr 17, 2015	26.11	26.22	26.03	26.13
558	NYSE	NSS	Thu, Apr 16, 2015	26.08	26.22	26.05	26.06
557	NYSE	NSS	Wed, Apr 15, 2015	26.14	26.24	26.10	26.12
556	NYSE	NSS	Tue, Apr 14, 2015	25.95	26.15	25.95	26.15
555	NYSE	NSS	Mon, Apr 13, 2015	25.98	26.00	25.85	25.96
554	NYSE	NSS	Fri, Apr 10, 2015	26.01	26.07	25.96	25.98
553	NYSE	NSS	Thu, Apr 9, 2015	26.08	26.17	26.01	26.02
552	NYSE	NSS	Wed, Apr 8, 2015	26.00	26.10	25.99	26.09
551	NYSE	NSS	Tue, Apr 7, 2015	26.12	26.14	25.98	25.99
550	NYSE	NSS	Mon, Apr 6, 2015	26.15	26.15	26.08	26.15
549	NYSE	NSS	Thu, Apr 2, 2015	26.19	26.32	26.10	26.13
548	NYSE	NSS	Wed, Apr 1, 2015	26.13	26.24	26.13	26.24
547	NYSE	NSS	Tue, Mar 31, 2015	26.11	26.16	26.07	26.09
546	NYSE	NSS	Mon, Mar 30, 2015	26.07	26.14	26.06	26.08
545	NYSE	NSS	Fri, Mar 27, 2015	26.57	26.57	26.45	26.47
544	NYSE	NSS	Thu, Mar 26, 2015	26.42	26.66	26.42	26.64
543	NYSE	NSS	Wed, Mar 25, 2015	26.60	26.75	26.46	26.55
542	NYSE	NSS	Tue, Mar 24, 2015	26.51	26.73	26.50	26.62
541	NYSE	NSS	Mon, Mar 23, 2015	26.72	26.72	26.47	26.47
540	NYSE	NSS	Fri, Mar 20, 2015	26.73	26.95	26.60	26.60
539	NYSE	NSS	Thu, Mar 19, 2015	26.75	26.78	26.64	26.70
538	NYSE	NSS	Wed, Mar 18, 2015	26.51	26.83	26.44	26.81
537	NYSE	NSS	Tue, Mar 17, 2015	26.27	26.48	26.27	26.43
536	NYSE	NSS	Mon, Mar 16, 2015	26.36	26.42	26.26	26.27
535	NYSE	NSS	Fri, Mar 13, 2015	26.35	26.36	26.26	26.34
534	NYSE	NSS	Thu, Mar 12, 2015	26.51	26.51	26.29	26.29
533	NYSE	NSS	Wed, Mar 11, 2015	26.35	26.51	26.34	26.50
532	NYSE	NSS	Tue, Mar 10, 2015	26.24	26.55	26.24	26.30
531	NYSE	NSS	Mon, Mar 9, 2015	26.50	26.50	26.20	26.20
530	NYSE	NSS	Fri, Mar 6, 2015	26.45	26.50	26.29	26.32
529	NYSE	NSS	Thu, Mar 5, 2015	26.66	26.66	26.34	26.41
528	NYSE	NSS	Wed, Mar 4, 2015	26.70	26.80	26.58	26.67
527	NYSE	NSS	Tue, Mar 3, 2015	26.60	26.83	26.45	26.74
526	NYSE	NSS	Mon, Mar 2, 2015	26.31	26.66	26.31	26.64
525	NYSE	NSS	Fri, Feb 27, 2015	26.10	26.42	26.10	26.29
524	NYSE	NSS	Thu, Feb 26, 2015	26.07	26.22	26.07	26.17
523	NYSE	NSS	Wed, Feb 25, 2015	26.04	26.18	25.98	26.13
522	NYSE	NSS	Tue, Feb 24, 2015	26.00	26.13	25.97	25.98
521	NYSE	NSS	Mon, Feb 23, 2015	26.07	26.09	25.95	25.99
520	NYSE	NSS	Fri, Feb 20, 2015	26.24	26.32	25.97	26.02
519	NYSE	NSS	Thu, Feb 19, 2015	26.43	26.43	26.23	26.24
518	NYSE	NSS	Wed, Feb 18, 2015	26.45	26.45	26.09	26.40
517	NYSE	NSS	Tue, Feb 17, 2015	26.28	26.33	26.09	26.33
516	NYSE	NSS	Fri, Feb 13, 2015	26.03	26.33	26.02	26.21
515	NYSE	NSS	Thu, Feb 12, 2015	26.04	26.05	25.98	25.99
514	NYSE	NSS	Wed, Feb 11, 2015	25.90	26.00	25.85	25.98
513	NYSE	NSS	Tue, Feb 10, 2015	25.97	25.97	25.91	25.92
512	NYSE	NSS	Mon, Feb 9, 2015	25.92	26.01	25.87	25.91
511	NYSE	NSS	Fri, Feb 6, 2015	25.96	26.16	25.94	25.95
510	NYSE	NSS	Thu, Feb 5, 2015	26.06	26.29	26.01	26.05
509	NYSE	NSS	Wed, Feb 4, 2015	26.29	26.35	26.08	26.18
508	NYSE	NSS	Tue, Feb 3, 2015	26.17	26.35	26.02	26.29
507	NYSE	NSS	Mon, Feb 2, 2015	26.12	26.37	26.01	26.37
506	NYSE	NSS	Fri, Jan 30, 2015	26.27	26.51	26.05	26.05
505	NYSE	NSS	Thu, Jan 29, 2015	26.25	26.64	26.09	26.28
504	NYSE	NSS	Wed, Jan 28, 2015	26.09	26.16	26.01	26.16
503	NYSE	NSS	Tue, Jan 27, 2015	26.00	26.27	26.00	26.12
502	NYSE	NSS	Mon, Jan 26, 2015	26.32	26.32	25.87	26.00
501	NYSE	NSS	Fri, Jan 23, 2015	26.03	26.33	25.91	25.95
500	NYSE	NSS	Thu, Jan 22, 2015	26.27	26.27	25.98	26.05
499	NYSE	NSS	Wed, Jan 21, 2015	25.95	26.15	25.83	26.14
498	NYSE	NSS	Tue, Jan 20, 2015	26.30	26.30	25.72	26.09
497	NYSE	NSS	Fri, Jan 16, 2015	26.21	26.34	26.21	26.29
496	NYSE	NSS	Thu, Jan 15, 2015	26.32	26.32	26.10	26.26
495	NYSE	NSS	Wed, Jan 14, 2015	26.27	26.32	26.14	26.26
494	NYSE	NSS	Tue, Jan 13, 2015	26.29	26.37	26.10	26.26
493	NYSE	NSS	Mon, Jan 12, 2015	26.72	26.73	26.29	26.29
492	NYSE	NSS	Fri, Jan 9, 2015	26.47	26.50	26.25	26.49
491	NYSE	NSS	Thu, Jan 8, 2015	26.49	26.50	26.10	26.49
490	NYSE	NSS	Wed, Jan 7, 2015	26.25	26.45	25.95	26.30
489	NYSE	NSS	Tue, Jan 6, 2015	26.05	26.05	25.90	25.95
488	NYSE	NSS	Mon, Jan 5, 2015	26.00	26.43	25.71	25.99
487	NYSE	NSS	Fri, Jan 2, 2015	26.16	26.51	25.90	25.99
486	NYSE	NSS	Wed, Dec 31, 2014	25.98	26.03	25.63	25.80
485	NYSE	NSS	Tue, Dec 30, 2014	25.98	26.16	25.94	25.94
484	NYSE	NSS	Mon, Dec 29, 2014	25.99	25.99	25.85	25.99
483	NYSE	NSS	Fri, Dec 26, 2014	26.61	26.67	26.12	26.22
482	NYSE	NSS	Wed, Dec 24, 2014	25.98	26.36	25.86	26.34
481	NYSE	NSS	Tue, Dec 23, 2014	25.85	26.20	25.80	25.88
480	NYSE	NSS	Mon, Dec 22, 2014	26.07	26.58	25.78	25.81
479	NYSE	NSS	Fri, Dec 19, 2014	25.92	26.55	25.78	26.22
478	NYSE	NSS	Thu, Dec 18, 2014	25.75	26.00	25.68	25.84
477	NYSE	NSS	Wed, Dec 17, 2014	25.48	25.99	25.48	25.80
476	NYSE	NSS	Tue, Dec 16, 2014	25.71	25.84	25.32	25.47
475	NYSE	NSS	Mon, Dec 15, 2014	25.33	25.76	25.14	25.71
474	NYSE	NSS	Fri, Dec 12, 2014	26.01	26.02	25.35	25.35
473	NYSE	NSS	Thu, Dec 11, 2014	25.97	26.17	25.96	26.08
472	NYSE	NSS	Wed, Dec 10, 2014	26.00	26.00	25.56	25.98
471	NYSE	NSS	Tue, Dec 9, 2014	25.63	26.35	25.61	26.08
470	NYSE	NSS	Mon, Dec 8, 2014	26.00	26.00	25.38	25.76
469	NYSE	NSS	Fri, Dec 5, 2014	26.10	26.37	26.00	26.10
468	NYSE	NSS	Thu, Dec 4, 2014	26.26	26.26	25.90	25.90
467	NYSE	NSS	Wed, Dec 3, 2014	26.31	26.38	26.20	26.23
466	NYSE	NSS	Tue, Dec 2, 2014	26.18	26.40	26.18	26.37
465	NYSE	NSS	Mon, Dec 1, 2014	26.54	26.54	26.18	26.19
464	NYSE	NSS	Fri, Nov 28, 2014	26.60	26.62	26.55	26.57
463	NYSE	NSS	Wed, Nov 26, 2014	26.61	26.66	26.50	26.65
462	NYSE	NSS	Tue, Nov 25, 2014	26.75	26.77	26.72	26.72
461	NYSE	NSS	Mon, Nov 24, 2014	26.74	26.80	26.73	26.80
460	NYSE	NSS	Fri, Nov 21, 2014	26.77	26.87	26.74	26.75
459	NYSE	NSS	Thu, Nov 20, 2014	26.82	26.82	26.59	26.77
458	NYSE	NSS	Wed, Nov 19, 2014	26.96	27.08	26.70	26.80
457	NYSE	NSS	Tue, Nov 18, 2014	26.80	26.99	26.51	26.98
456	NYSE	NSS	Mon, Nov 17, 2014	26.47	26.82	26.47	26.78
455	NYSE	NSS	Fri, Nov 14, 2014	26.33	26.48	26.25	26.36
454	NYSE	NSS	Thu, Nov 13, 2014	26.50	26.58	26.50	26.52
453	NYSE	NSS	Wed, Nov 12, 2014	26.40	26.57	26.38	26.49
452	NYSE	NSS	Tue, Nov 11, 2014	26.34	26.59	26.33	26.41
451	NYSE	NSS	Mon, Nov 10, 2014	26.68	26.78	26.08	26.35
450	NYSE	NSS	Fri, Nov 7, 2014	26.65	26.90	26.65	26.70
449	NYSE	NSS	Thu, Nov 6, 2014	26.60	26.84	26.60	26.65
448	NYSE	NSS	Wed, Nov 5, 2014	26.41	26.70	26.41	26.63
447	NYSE	NSS	Tue, Nov 4, 2014	26.55	26.59	26.45	26.55
446	NYSE	NSS	Mon, Nov 3, 2014	26.56	26.77	26.55	26.55
445	NYSE	NSS	Fri, Oct 31, 2014	26.85	26.86	26.64	26.64
444	NYSE	NSS	Thu, Oct 30, 2014	26.56	26.87	26.56	26.64
443	NYSE	NSS	Wed, Oct 29, 2014	26.53	26.80	26.36	26.60
442	NYSE	NSS	Tue, Oct 28, 2014	26.80	26.98	26.38	26.57
441	NYSE	NSS	Mon, Oct 27, 2014	26.64	26.85	26.64	26.75
440	NYSE	NSS	Fri, Oct 24, 2014	26.96	26.96	26.66	26.73
439	NYSE	NSS	Thu, Oct 23, 2014	27.08	27.54	26.64	26.64
438	NYSE	NSS	Wed, Oct 22, 2014	26.85	27.04	26.84	26.89
437	NYSE	NSS	Tue, Oct 21, 2014	26.69	27.03	26.69	26.94
436	NYSE	NSS	Mon, Oct 20, 2014	26.91	26.94	26.76	26.80
435	NYSE	NSS	Fri, Oct 17, 2014	26.30	27.29	26.30	26.77
434	NYSE	NSS	Thu, Oct 16, 2014	25.88	26.69	25.88	26.29
433	NYSE	NSS	Wed, Oct 15, 2014	25.56	26.00	25.41	26.00
432	NYSE	NSS	Tue, Oct 14, 2014	26.00	26.00	25.19	25.71
431	NYSE	NSS	Mon, Oct 13, 2014	26.04	26.07	25.97	25.97
430	NYSE	NSS	Fri, Oct 10, 2014	26.06	26.10	25.90	25.90
429	NYSE	NSS	Thu, Oct 9, 2014	26.07	26.17	26.07	26.14
428	NYSE	NSS	Wed, Oct 8, 2014	26.13	26.15	26.09	26.14
427	NYSE	NSS	Tue, Oct 7, 2014	26.15	26.20	26.05	26.07
426	NYSE	NSS	Mon, Oct 6, 2014	26.10	26.19	26.10	26.13
425	NYSE	NSS	Fri, Oct 3, 2014	26.08	26.19	26.08	26.17
424	NYSE	NSS	Thu, Oct 2, 2014	26.18	26.18	26.01	26.12
423	NYSE	NSS	Wed, Oct 1, 2014	26.06	26.20	26.04	26.15
422	NYSE	NSS	Tue, Sep 30, 2014	26.09	26.19	25.96	26.04
421	NYSE	NSS	Mon, Sep 29, 2014	26.23	26.26	26.18	26.21
420	NYSE	NSS	Fri, Sep 26, 2014	26.90	26.90	26.61	26.61
419	NYSE	NSS	Thu, Sep 25, 2014	26.94	26.94	26.82	26.87
418	NYSE	NSS	Wed, Sep 24, 2014	26.71	27.02	26.71	26.76
417	NYSE	NSS	Tue, Sep 23, 2014	26.79	26.85	26.65	26.72
416	NYSE	NSS	Mon, Sep 22, 2014	26.74	26.91	26.73	26.86
415	NYSE	NSS	Fri, Sep 19, 2014	26.75	26.75	26.67	26.71
414	NYSE	NSS	Thu, Sep 18, 2014	26.61	26.75	26.61	26.72
413	NYSE	NSS	Wed, Sep 17, 2014	26.61	26.72	26.60	26.65
412	NYSE	NSS	Tue, Sep 16, 2014	26.66	26.75	26.56	26.60
411	NYSE	NSS	Mon, Sep 15, 2014	26.44	26.65	26.42	26.64
410	NYSE	NSS	Fri, Sep 12, 2014	26.44	26.56	26.09	26.43
409	NYSE	NSS	Thu, Sep 11, 2014	26.51	26.65	26.49	26.50
408	NYSE	NSS	Wed, Sep 10, 2014	26.76	26.76	26.58	26.59
407	NYSE	NSS	Tue, Sep 9, 2014	26.85	26.90	26.76	26.76
406	NYSE	NSS	Mon, Sep 8, 2014	26.78	26.82	26.78	26.78
405	NYSE	NSS	Fri, Sep 5, 2014	26.82	26.85	26.78	26.81
404	NYSE	NSS	Thu, Sep 4, 2014	27.01	27.01	26.80	26.86
403	NYSE	NSS	Wed, Sep 3, 2014	26.96	26.98	26.95	26.98
402	NYSE	NSS	Tue, Sep 2, 2014	27.00	27.00	26.93	26.97
401	NYSE	NSS	Fri, Aug 29, 2014	27.04	27.08	26.95	27.00
400	NYSE	NSS	Thu, Aug 28, 2014	27.03	27.03	26.93	27.00
399	NYSE	NSS	Wed, Aug 27, 2014	26.97	27.10	26.96	26.99
398	NYSE	NSS	Tue, Aug 26, 2014	27.00	27.06	26.95	27.01
397	NYSE	NSS	Mon, Aug 25, 2014	27.00	27.06	26.93	27.01
396	NYSE	NSS	Fri, Aug 22, 2014	27.02	27.05	26.94	26.94
395	NYSE	NSS	Thu, Aug 21, 2014	26.93	27.01	26.90	27.00
394	NYSE	NSS	Wed, Aug 20, 2014	26.97	27.00	26.89	26.95
393	NYSE	NSS	Tue, Aug 19, 2014	26.84	27.00	26.84	26.89
392	NYSE	NSS	Mon, Aug 18, 2014	26.94	26.94	26.80	26.88
391	NYSE	NSS	Fri, Aug 15, 2014	26.95	26.97	26.79	26.85
390	NYSE	NSS	Thu, Aug 14, 2014	26.90	27.00	26.90	27.00
389	NYSE	NSS	Wed, Aug 13, 2014	26.90	26.96	26.80	26.96
388	NYSE	NSS	Tue, Aug 12, 2014	26.94	26.99	26.90	26.97
387	NYSE	NSS	Mon, Aug 11, 2014	26.85	26.89	26.83	26.83
386	NYSE	NSS	Fri, Aug 8, 2014	26.91	26.93	26.84	26.84
385	NYSE	NSS	Thu, Aug 7, 2014	26.97	26.97	26.85	26.90
384	NYSE	NSS	Wed, Aug 6, 2014	26.95	27.00	26.86	26.86
383	NYSE	NSS	Tue, Aug 5, 2014	27.02	27.02	26.91	26.96
382	NYSE	NSS	Mon, Aug 4, 2014	26.90	27.05	26.86	26.93
381	NYSE	NSS	Fri, Aug 1, 2014	26.93	27.01	26.85	26.91
380	NYSE	NSS	Thu, Jul 31, 2014	27.00	27.11	26.87	26.92
379	NYSE	NSS	Wed, Jul 30, 2014	27.12	27.15	27.03	27.12
378	NYSE	NSS	Tue, Jul 29, 2014	27.09	27.25	27.09	27.23
377	NYSE	NSS	Mon, Jul 28, 2014	27.09	27.09	27.03	27.04
376	NYSE	NSS	Fri, Jul 25, 2014	27.02	27.05	26.99	27.05
375	NYSE	NSS	Thu, Jul 24, 2014	26.91	27.02	26.85	27.00
374	NYSE	NSS	Wed, Jul 23, 2014	26.98	27.00	26.89	26.94
373	NYSE	NSS	Tue, Jul 22, 2014	27.15	27.15	27.00	27.00
372	NYSE	NSS	Mon, Jul 21, 2014	27.15	27.33	27.13	27.18
371	NYSE	NSS	Fri, Jul 18, 2014	26.97	27.36	26.96	27.36
370	NYSE	NSS	Thu, Jul 17, 2014	27.08	27.08	26.52	26.91
369	NYSE	NSS	Wed, Jul 16, 2014	27.12	27.14	27.06	27.14
368	NYSE	NSS	Tue, Jul 15, 2014	27.28	27.28	27.04	27.15
367	NYSE	NSS	Mon, Jul 14, 2014	27.31	27.31	27.20	27.20
366	NYSE	NSS	Fri, Jul 11, 2014	26.95	27.49	26.95	27.21
365	NYSE	NSS	Thu, Jul 10, 2014	27.20	27.31	26.98	27.04
364	NYSE	NSS	Wed, Jul 9, 2014	26.93	27.20	26.77	27.18
363	NYSE	NSS	Tue, Jul 8, 2014	26.75	26.89	26.75	26.86
362	NYSE	NSS	Mon, Jul 7, 2014	26.76	26.83	26.64	26.64
361	NYSE	NSS	Thu, Jul 3, 2014	26.86	26.93	26.82	26.83
360	NYSE	NSS	Wed, Jul 2, 2014	26.88	27.13	26.86	27.02
359	NYSE	NSS	Tue, Jul 1, 2014	27.02	27.17	26.95	26.96
358	NYSE	NSS	Mon, Jun 30, 2014	27.31	27.49	26.92	26.92
357	NYSE	NSS	Fri, Jun 27, 2014	27.32	27.32	27.02	27.16
356	NYSE	NSS	Thu, Jun 26, 2014	27.55	27.75	27.55	27.63
355	NYSE	NSS	Wed, Jun 25, 2014	27.32	27.56	27.32	27.55
354	NYSE	NSS	Tue, Jun 24, 2014	27.44	27.46	27.36	27.46
353	NYSE	NSS	Mon, Jun 23, 2014	27.49	27.50	27.37	27.40
352	NYSE	NSS	Fri, Jun 20, 2014	27.30	27.40	27.26	27.37
351	NYSE	NSS	Thu, Jun 19, 2014	27.35	27.53	27.21	27.30
350	NYSE	NSS	Wed, Jun 18, 2014	27.10	27.30	27.04	27.25
349	NYSE	NSS	Tue, Jun 17, 2014	26.91	27.14	26.89	27.05
348	NYSE	NSS	Mon, Jun 16, 2014	26.97	26.98	26.87	26.87
347	NYSE	NSS	Fri, Jun 13, 2014	26.94	26.94	26.76	26.88
346	NYSE	NSS	Thu, Jun 12, 2014	26.83	26.83	26.70	26.82
345	NYSE	NSS	Wed, Jun 11, 2014	26.95	26.95	26.81	26.83
344	NYSE	NSS	Tue, Jun 10, 2014	27.10	27.10	26.89	26.89
343	NYSE	NSS	Mon, Jun 9, 2014	26.90	26.94	26.87	26.92
342	NYSE	NSS	Fri, Jun 6, 2014	26.85	27.12	26.85	26.97
341	NYSE	NSS	Thu, Jun 5, 2014	26.66	26.88	26.66	26.78
340	NYSE	NSS	Wed, Jun 4, 2014	26.56	26.66	26.27	26.66
339	NYSE	NSS	Tue, Jun 3, 2014	27.09	27.15	26.74	26.75
338	NYSE	NSS	Mon, Jun 2, 2014	27.04	27.15	27.03	27.11
337	NYSE	NSS	Fri, May 30, 2014	27.05	27.05	27.01	27.02
336	NYSE	NSS	Thu, May 29, 2014	26.90	27.31	26.84	27.09
335	NYSE	NSS	Wed, May 28, 2014	26.82	26.90	26.82	26.85
334	NYSE	NSS	Tue, May 27, 2014	26.79	26.85	26.78	26.78
333	NYSE	NSS	Fri, May 23, 2014	26.81	26.85	26.81	26.84
332	NYSE	NSS	Thu, May 22, 2014	26.84	26.85	26.77	26.81
331	NYSE	NSS	Wed, May 21, 2014	26.82	26.84	26.76	26.76
330	NYSE	NSS	Tue, May 20, 2014	26.76	26.85	26.76	26.82
329	NYSE	NSS	Mon, May 19, 2014	26.65	26.80	26.65	26.80
328	NYSE	NSS	Fri, May 16, 2014	26.62	26.68	26.62	26.65
327	NYSE	NSS	Thu, May 15, 2014	26.50	26.62	26.50	26.62
326	NYSE	NSS	Wed, May 14, 2014	26.58	26.58	26.41	26.50
325	NYSE	NSS	Tue, May 13, 2014	26.59	26.60	26.50	26.57
324	NYSE	NSS	Mon, May 12, 2014	26.48	26.58	26.48	26.52
323	NYSE	NSS	Fri, May 9, 2014	26.53	26.53	26.41	26.48
322	NYSE	NSS	Thu, May 8, 2014	26.56	26.56	26.45	26.48
321	NYSE	NSS	Wed, May 7, 2014	26.60	26.61	26.45	26.47
320	NYSE	NSS	Tue, May 6, 2014	26.76	26.76	26.48	26.50
319	NYSE	NSS	Mon, May 5, 2014	26.61	26.77	26.52	26.68
318	NYSE	NSS	Fri, May 2, 2014	26.75	26.75	26.60	26.72
317	NYSE	NSS	Thu, May 1, 2014	26.64	26.74	26.60	26.74
316	NYSE	NSS	Wed, Apr 30, 2014	26.65	26.69	26.54	26.61
315	NYSE	NSS	Tue, Apr 29, 2014	26.57	26.64	26.55	26.62
314	NYSE	NSS	Mon, Apr 28, 2014	26.43	26.59	26.43	26.59
313	NYSE	NSS	Fri, Apr 25, 2014	26.44	26.48	26.39	26.39
312	NYSE	NSS	Thu, Apr 24, 2014	26.41	26.45	26.38	26.38
311	NYSE	NSS	Wed, Apr 23, 2014	26.59	26.59	26.37	26.37
310	NYSE	NSS	Tue, Apr 22, 2014	26.58	26.77	26.46	26.49
309	NYSE	NSS	Mon, Apr 21, 2014	26.50	26.60	26.39	26.59
308	NYSE	NSS	Thu, Apr 17, 2014	26.64	26.72	26.45	26.45
307	NYSE	NSS	Wed, Apr 16, 2014	26.60	26.65	26.60	26.60
306	NYSE	NSS	Tue, Apr 15, 2014	26.70	26.70	26.55	26.55
305	NYSE	NSS	Mon, Apr 14, 2014	26.70	26.70	26.56	26.57
304	NYSE	NSS	Fri, Apr 11, 2014	26.60	26.60	26.54	26.55
303	NYSE	NSS	Thu, Apr 10, 2014	26.76	26.79	26.54	26.58
302	NYSE	NSS	Wed, Apr 9, 2014	26.79	26.79	26.68	26.69
301	NYSE	NSS	Tue, Apr 8, 2014	26.79	26.84	26.74	26.74
300	NYSE	NSS	Mon, Apr 7, 2014	26.83	26.87	26.71	26.78
299	NYSE	NSS	Fri, Apr 4, 2014	26.95	27.00	26.77	26.95
298	NYSE	NSS	Thu, Apr 3, 2014	26.99	27.05	26.77	26.85
297	NYSE	NSS	Wed, Apr 2, 2014	26.99	27.02	26.87	27.02
296	NYSE	NSS	Tue, Apr 1, 2014	26.92	26.94	26.82	26.93
295	NYSE	NSS	Mon, Mar 31, 2014	26.77	26.92	26.64	26.80
294	NYSE	NSS	Fri, Mar 28, 2014	26.49	26.75	26.41	26.72
293	NYSE	NSS	Thu, Mar 27, 2014	26.83	26.92	26.75	26.75
292	NYSE	NSS	Wed, Mar 26, 2014	27.17	27.17	26.75	26.82
291	NYSE	NSS	Tue, Mar 25, 2014	27.29	27.30	27.02	27.03
290	NYSE	NSS	Mon, Mar 24, 2014	27.29	27.30	26.98	27.15
289	NYSE	NSS	Fri, Mar 21, 2014	27.16	27.16	26.98	27.05
288	NYSE	NSS	Thu, Mar 20, 2014	26.93	27.27	26.92	27.00
287	NYSE	NSS	Wed, Mar 19, 2014	26.91	26.91	26.75	26.85
286	NYSE	NSS	Tue, Mar 18, 2014	26.82	26.84	26.74	26.75
285	NYSE	NSS	Mon, Mar 17, 2014	26.93	26.95	26.75	26.79
284	NYSE	NSS	Fri, Mar 14, 2014	26.84	26.95	26.80	26.81
283	NYSE	NSS	Thu, Mar 13, 2014	26.68	26.76	26.60	26.76
282	NYSE	NSS	Wed, Mar 12, 2014	26.60	26.71	26.51	26.54
281	NYSE	NSS	Tue, Mar 11, 2014	26.62	26.62	26.45	26.45
280	NYSE	NSS	Mon, Mar 10, 2014	26.58	26.60	26.48	26.55
279	NYSE	NSS	Fri, Mar 7, 2014	26.65	26.65	26.49	26.50
278	NYSE	NSS	Thu, Mar 6, 2014	26.60	26.65	26.50	26.53
277	NYSE	NSS	Wed, Mar 5, 2014	26.58	26.73	26.41	26.55
276	NYSE	NSS	Tue, Mar 4, 2014	26.60	26.61	26.45	26.55
275	NYSE	NSS	Mon, Mar 3, 2014	26.84	26.84	26.47	26.55
274	NYSE	NSS	Fri, Feb 28, 2014	26.69	26.84	26.52	26.75
273	NYSE	NSS	Thu, Feb 27, 2014	26.47	26.50	26.37	26.41
272	NYSE	NSS	Wed, Feb 26, 2014	26.60	26.75	26.33	26.34
271	NYSE	NSS	Tue, Feb 25, 2014	26.60	26.70	26.55	26.55
270	NYSE	NSS	Mon, Feb 24, 2014	26.58	26.86	26.50	26.52
269	NYSE	NSS	Fri, Feb 21, 2014	26.42	26.55	26.30	26.45
268	NYSE	NSS	Thu, Feb 20, 2014	26.49	26.60	26.39	26.39
267	NYSE	NSS	Wed, Feb 19, 2014	26.55	26.66	26.50	26.57
266	NYSE	NSS	Tue, Feb 18, 2014	26.96	26.97	26.60	26.60
265	NYSE	NSS	Fri, Feb 14, 2014	26.72	26.93	26.55	26.67
264	NYSE	NSS	Thu, Feb 13, 2014	26.57	26.74	26.44	26.65
263	NYSE	NSS	Wed, Feb 12, 2014	26.45	26.50	26.43	26.50
262	NYSE	NSS	Tue, Feb 11, 2014	26.43	26.44	26.33	26.44
261	NYSE	NSS	Mon, Feb 10, 2014	26.36	26.40	26.33	26.39
260	NYSE	NSS	Fri, Feb 7, 2014	26.44	26.44	26.29	26.31
259	NYSE	NSS	Thu, Feb 6, 2014	26.30	26.40	26.20	26.40
258	NYSE	NSS	Wed, Feb 5, 2014	26.25	26.26	26.05	26.25
257	NYSE	NSS	Tue, Feb 4, 2014	26.17	26.17	25.92	26.13
256	NYSE	NSS	Mon, Feb 3, 2014	26.30	26.30	26.25	26.25
255	NYSE	NSS	Fri, Jan 31, 2014	26.26	26.29	26.20	26.25
254	NYSE	NSS	Thu, Jan 30, 2014	26.25	26.32	26.25	26.25
253	NYSE	NSS	Wed, Jan 29, 2014	26.24	26.26	26.18	26.25
252	NYSE	NSS	Tue, Jan 28, 2014	26.26	26.32	26.20	26.24
251	NYSE	NSS	Mon, Jan 27, 2014	26.36	26.36	26.25	26.26
250	NYSE	NSS	Fri, Jan 24, 2014	26.30	26.36	26.26	26.30
249	NYSE	NSS	Thu, Jan 23, 2014	26.40	26.48	26.29	26.34
248	NYSE	NSS	Wed, Jan 22, 2014	26.25	26.43	26.25	26.30
247	NYSE	NSS	Tue, Jan 21, 2014	26.27	26.32	26.25	26.25
246	NYSE	NSS	Fri, Jan 17, 2014	26.22	26.45	26.11	26.31
245	NYSE	NSS	Thu, Jan 16, 2014	25.92	26.10	25.92	26.10
244	NYSE	NSS	Wed, Jan 15, 2014	25.97	26.00	25.92	26.00
243	NYSE	NSS	Tue, Jan 14, 2014	25.86	25.94	25.83	25.86
242	NYSE	NSS	Mon, Jan 13, 2014	25.99	26.02	25.74	25.74
241	NYSE	NSS	Fri, Jan 10, 2014	25.91	26.00	25.90	25.90
240	NYSE	NSS	Thu, Jan 9, 2014	25.57	26.00	25.54	25.85
239	NYSE	NSS	Wed, Jan 8, 2014	25.62	25.68	25.54	25.56
238	NYSE	NSS	Tue, Jan 7, 2014	25.55	25.80	25.47	25.70
237	NYSE	NSS	Mon, Jan 6, 2014	25.53	25.62	25.49	25.51
236	NYSE	NSS	Fri, Jan 3, 2014	25.52	25.60	25.38	25.49
235	NYSE	NSS	Thu, Jan 2, 2014	25.57	25.57	25.37	25.52
234	NYSE	NSS	Tue, Dec 31, 2013	25.71	25.73	25.47	25.47
233	NYSE	NSS	Mon, Dec 30, 2013	25.87	25.87	25.64	25.66
232	NYSE	NSS	Fri, Dec 27, 2013	25.61	25.80	25.35	25.65
231	NYSE	NSS	Thu, Dec 26, 2013	25.82	25.89	25.79	25.81
230	NYSE	NSS	Tue, Dec 24, 2013	25.79	25.85	25.79	25.84
229	NYSE	NSS	Mon, Dec 23, 2013	25.92	25.96	25.75	25.86
228	NYSE	NSS	Fri, Dec 20, 2013	25.94	25.98	25.75	25.78
227	NYSE	NSS	Thu, Dec 19, 2013	25.81	25.90	25.67	25.86
226	NYSE	NSS	Wed, Dec 18, 2013	25.71	25.87	25.60	25.63
225	NYSE	NSS	Tue, Dec 17, 2013	25.69	25.72	25.56	25.72
224	NYSE	NSS	Mon, Dec 16, 2013	25.66	25.71	25.64	25.65
223	NYSE	NSS	Fri, Dec 13, 2013	25.66	25.67	25.59	25.67
222	NYSE	NSS	Thu, Dec 12, 2013	25.70	25.70	25.48	25.65
221	NYSE	NSS	Wed, Dec 11, 2013	25.67	25.71	25.65	25.67
220	NYSE	NSS	Tue, Dec 10, 2013	25.70	25.70	25.64	25.65
219	NYSE	NSS	Mon, Dec 9, 2013	25.63	25.70	25.60	25.67
218	NYSE	NSS	Fri, Dec 6, 2013	25.47	25.63	25.30	25.61
217	NYSE	NSS	Thu, Dec 5, 2013	25.40	25.49	25.25	25.36
216	NYSE	NSS	Wed, Dec 4, 2013	25.51	25.60	25.44	25.44
215	NYSE	NSS	Tue, Dec 3, 2013	25.50	25.57	25.46	25.51
214	NYSE	NSS	Mon, Dec 2, 2013	25.80	25.94	25.41	25.45
213	NYSE	NSS	Fri, Nov 29, 2013	25.80	25.84	25.70	25.70
212	NYSE	NSS	Wed, Nov 27, 2013	25.85	25.85	25.61	25.66
211	NYSE	NSS	Tue, Nov 26, 2013	25.75	25.77	25.70	25.72
210	NYSE	NSS	Mon, Nov 25, 2013	25.77	25.95	25.58	25.66
209	NYSE	NSS	Fri, Nov 22, 2013	25.70	25.76	25.62	25.69
208	NYSE	NSS	Thu, Nov 21, 2013	25.58	25.64	25.45	25.64
207	NYSE	NSS	Wed, Nov 20, 2013	25.42	25.66	25.42	25.58
206	NYSE	NSS	Tue, Nov 19, 2013	25.55	25.62	25.50	25.58
205	NYSE	NSS	Mon, Nov 18, 2013	25.56	25.70	25.56	25.60
204	NYSE	NSS	Fri, Nov 15, 2013	25.49	25.69	25.45	25.60
203	NYSE	NSS	Thu, Nov 14, 2013	25.45	25.52	25.28	25.52
202	NYSE	NSS	Wed, Nov 13, 2013	25.37	25.47	25.21	25.47
201	NYSE	NSS	Tue, Nov 12, 2013	25.32	25.45	25.30	25.37
200	NYSE	NSS	Mon, Nov 11, 2013	25.51	25.56	25.17	25.29
199	NYSE	NSS	Fri, Nov 8, 2013	25.57	25.57	25.38	25.49
198	NYSE	NSS	Thu, Nov 7, 2013	25.53	25.70	25.51	25.67
197	NYSE	NSS	Wed, Nov 6, 2013	25.70	25.70	25.52	25.61
196	NYSE	NSS	Tue, Nov 5, 2013	25.60	25.65	25.45	25.63
195	NYSE	NSS	Mon, Nov 4, 2013	25.61	25.63	25.50	25.57
194	NYSE	NSS	Fri, Nov 1, 2013	25.68	25.72	25.45	25.52
193	NYSE	NSS	Thu, Oct 31, 2013	25.60	25.61	25.52	25.56
192	NYSE	NSS	Wed, Oct 30, 2013	25.71	25.73	25.54	25.54
191	NYSE	NSS	Tue, Oct 29, 2013	25.66	25.77	25.55	25.55
190	NYSE	NSS	Mon, Oct 28, 2013	25.73	25.73	25.53	25.60
189	NYSE	NSS	Fri, Oct 25, 2013	25.73	25.77	25.55	25.66
188	NYSE	NSS	Thu, Oct 24, 2013	25.65	25.85	25.59	25.67
187	NYSE	NSS	Wed, Oct 23, 2013	25.55	25.67	25.46	25.57
186	NYSE	NSS	Tue, Oct 22, 2013	25.51	25.53	25.35	25.47
185	NYSE	NSS	Mon, Oct 21, 2013	25.47	25.55	25.35	25.37
184	NYSE	NSS	Fri, Oct 18, 2013	25.33	25.50	25.31	25.35
183	NYSE	NSS	Thu, Oct 17, 2013	25.37	25.37	25.25	25.33
182	NYSE	NSS	Wed, Oct 16, 2013	25.34	25.34	25.24	25.31
181	NYSE	NSS	Tue, Oct 15, 2013	25.23	25.36	25.20	25.26
180	NYSE	NSS	Mon, Oct 14, 2013	25.29	25.34	25.22	25.34
179	NYSE	NSS	Fri, Oct 11, 2013	25.34	25.34	25.21	25.26
178	NYSE	NSS	Thu, Oct 10, 2013	25.32	25.37	25.21	25.25
177	NYSE	NSS	Wed, Oct 9, 2013	25.29	25.29	25.17	25.19
176	NYSE	NSS	Tue, Oct 8, 2013	25.38	25.38	25.15	25.15
175	NYSE	NSS	Mon, Oct 7, 2013	25.29	25.29	25.16	25.26
174	NYSE	NSS	Fri, Oct 4, 2013	25.26	25.33	25.16	25.24
173	NYSE	NSS	Thu, Oct 3, 2013	25.31	25.35	25.14	25.16
172	NYSE	NSS	Wed, Oct 2, 2013	25.19	25.29	25.12	25.26
171	NYSE	NSS	Tue, Oct 1, 2013	25.20	25.34	25.17	25.25
170	NYSE	NSS	Mon, Sep 30, 2013	25.28	25.37	25.15	25.24
169	NYSE	NSS	Fri, Sep 27, 2013	25.25	25.32	25.13	25.25
168	NYSE	NSS	Thu, Sep 26, 2013	25.68	25.74	25.57	25.59
167	NYSE	NSS	Wed, Sep 25, 2013	25.75	25.75	25.51	25.71
166	NYSE	NSS	Tue, Sep 24, 2013	25.65	25.66	25.53	25.66
165	NYSE	NSS	Mon, Sep 23, 2013	25.62	25.75	25.43	25.56
164	NYSE	NSS	Fri, Sep 20, 2013	25.61	25.65	25.46	25.50
163	NYSE	NSS	Thu, Sep 19, 2013	25.94	25.94	25.65	25.65
162	NYSE	NSS	Wed, Sep 18, 2013	25.72	25.80	25.61	25.67
161	NYSE	NSS	Tue, Sep 17, 2013	25.60	25.78	25.60	25.66
160	NYSE	NSS	Mon, Sep 16, 2013	25.70	25.70	25.59	25.70
159	NYSE	NSS	Fri, Sep 13, 2013	25.63	25.70	25.40	25.70
158	NYSE	NSS	Thu, Sep 12, 2013	25.68	25.80	25.54	25.64
157	NYSE	NSS	Wed, Sep 11, 2013	25.68	25.69	25.52	25.62
156	NYSE	NSS	Tue, Sep 10, 2013	25.55	25.70	25.37	25.62
155	NYSE	NSS	Mon, Sep 9, 2013	25.36	25.68	25.36	25.62
154	NYSE	NSS	Fri, Sep 6, 2013	25.62	25.62	25.46	25.50
153	NYSE	NSS	Thu, Sep 5, 2013	25.60	25.60	25.26	25.31
152	NYSE	NSS	Wed, Sep 4, 2013	25.45	25.63	25.30	25.37
151	NYSE	NSS	Tue, Sep 3, 2013	25.40	25.65	25.25	25.64
150	NYSE	NSS	Fri, Aug 30, 2013	25.55	25.70	25.50	25.55
149	NYSE	NSS	Thu, Aug 29, 2013	25.66	25.68	25.42	25.60
148	NYSE	NSS	Wed, Aug 28, 2013	25.83	25.83	25.50	25.60
147	NYSE	NSS	Tue, Aug 27, 2013	25.51	25.86	25.27	25.70
146	NYSE	NSS	Mon, Aug 26, 2013	25.87	25.87	25.32	25.49
145	NYSE	NSS	Fri, Aug 23, 2013	25.59	25.98	25.40	25.75
144	NYSE	NSS	Thu, Aug 22, 2013	25.45	25.58	25.15	25.57
143	NYSE	NSS	Wed, Aug 21, 2013	25.20	25.49	25.11	25.39
142	NYSE	NSS	Tue, Aug 20, 2013	25.02	25.50	24.74	25.29
141	NYSE	NSS	Mon, Aug 19, 2013	25.67	25.67	24.95	25.02
140	NYSE	NSS	Fri, Aug 16, 2013	25.51	25.69	25.30	25.60
139	NYSE	NSS	Thu, Aug 15, 2013	25.85	25.85	25.60	25.60
138	NYSE	NSS	Wed, Aug 14, 2013	26.00	26.04	25.85	25.86
137	NYSE	NSS	Tue, Aug 13, 2013	26.00	26.03	25.93	26.00
136	NYSE	NSS	Mon, Aug 12, 2013	26.05	26.24	25.92	25.93
135	NYSE	NSS	Fri, Aug 9, 2013	26.13	26.14	25.90	26.05
134	NYSE	NSS	Thu, Aug 8, 2013	25.96	26.28	25.96	26.00
133	NYSE	NSS	Wed, Aug 7, 2013	26.07	26.16	25.93	25.97
132	NYSE	NSS	Tue, Aug 6, 2013	26.24	26.24	26.05	26.06
131	NYSE	NSS	Mon, Aug 5, 2013	26.39	26.39	26.08	26.24
130	NYSE	NSS	Fri, Aug 2, 2013	26.31	26.39	26.19	26.29
129	NYSE	NSS	Thu, Aug 1, 2013	26.51	26.52	26.16	26.31
128	NYSE	NSS	Wed, Jul 31, 2013	26.24	26.38	26.01	26.38
127	NYSE	NSS	Tue, Jul 30, 2013	26.13	26.38	26.12	26.21
126	NYSE	NSS	Mon, Jul 29, 2013	26.16	26.35	26.05	26.16
125	NYSE	NSS	Fri, Jul 26, 2013	26.16	26.37	26.16	26.25
124	NYSE	NSS	Thu, Jul 25, 2013	26.25	26.29	26.12	26.24
123	NYSE	NSS	Wed, Jul 24, 2013	26.50	26.50	26.16	26.23
122	NYSE	NSS	Tue, Jul 23, 2013	26.40	26.56	26.30	26.41
121	NYSE	NSS	Mon, Jul 22, 2013	26.25	26.56	26.08	26.46
120	NYSE	NSS	Fri, Jul 19, 2013	26.20	26.29	26.05	26.16
119	NYSE	NSS	Thu, Jul 18, 2013	26.34	26.34	26.10	26.11
118	NYSE	NSS	Wed, Jul 17, 2013	26.23	26.59	26.18	26.20
117	NYSE	NSS	Tue, Jul 16, 2013	26.53	26.62	26.36	26.62
116	NYSE	NSS	Mon, Jul 15, 2013	26.81	26.84	26.51	26.52
115	NYSE	NSS	Fri, Jul 12, 2013	26.57	26.75	26.40	26.68
114	NYSE	NSS	Thu, Jul 11, 2013	26.41	26.63	26.40	26.46
113	NYSE	NSS	Wed, Jul 10, 2013	26.01	26.30	26.00	26.30
112	NYSE	NSS	Tue, Jul 9, 2013	26.01	26.15	25.85	26.08
111	NYSE	NSS	Mon, Jul 8, 2013	26.01	26.18	25.95	26.10
110	NYSE	NSS	Fri, Jul 5, 2013	26.01	26.16	25.86	26.00
109	NYSE	NSS	Wed, Jul 3, 2013	26.26	26.26	26.10	26.25
108	NYSE	NSS	Tue, Jul 2, 2013	26.18	26.59	26.18	26.50
107	NYSE	NSS	Mon, Jul 1, 2013	26.25	26.37	26.20	26.35
106	NYSE	NSS	Fri, Jun 28, 2013	26.21	26.24	25.73	26.01
105	NYSE	NSS	Thu, Jun 27, 2013	25.83	26.35	25.83	26.15
104	NYSE	NSS	Wed, Jun 26, 2013	26.62	26.74	26.18	26.25
103	NYSE	NSS	Tue, Jun 25, 2013	26.25	26.55	26.13	26.45
102	NYSE	NSS	Mon, Jun 24, 2013	26.26	26.37	25.57	26.31
101	NYSE	NSS	Fri, Jun 21, 2013	26.58	26.73	26.00	26.73
100	NYSE	NSS	Thu, Jun 20, 2013	26.16	26.33	26.00	26.33
99	NYSE	NSS	Wed, Jun 19, 2013	26.88	27.14	26.31	26.39
98	NYSE	NSS	Tue, Jun 18, 2013	26.60	26.98	26.55	26.98
97	NYSE	NSS	Mon, Jun 17, 2013	26.39	26.73	26.30	26.73
96	NYSE	NSS	Fri, Jun 14, 2013	26.28	26.46	26.10	26.46
95	NYSE	NSS	Thu, Jun 13, 2013	25.90	26.47	25.59	26.19
94	NYSE	NSS	Wed, Jun 12, 2013	26.49	26.49	25.92	26.05
93	NYSE	NSS	Tue, Jun 11, 2013	26.55	26.57	26.19	26.55
92	NYSE	NSS	Mon, Jun 10, 2013	26.62	26.65	26.42	26.57
91	NYSE	NSS	Fri, Jun 7, 2013	26.49	26.68	26.32	26.38
90	NYSE	NSS	Thu, Jun 6, 2013	26.29	26.50	26.03	26.50
89	NYSE	NSS	Wed, Jun 5, 2013	26.18	26.30	25.73	26.18
88	NYSE	NSS	Tue, Jun 4, 2013	26.37	26.61	26.20	26.36
87	NYSE	NSS	Mon, Jun 3, 2013	26.39	26.55	25.72	26.40
86	NYSE	NSS	Fri, May 31, 2013	26.60	26.69	26.21	26.69
85	NYSE	NSS	Thu, May 30, 2013	26.19	26.69	26.12	26.67
84	NYSE	NSS	Wed, May 29, 2013	26.66	26.66	25.82	26.02
83	NYSE	NSS	Tue, May 28, 2013	26.87	26.89	26.60	26.66
82	NYSE	NSS	Fri, May 24, 2013	26.73	26.92	26.73	26.87
81	NYSE	NSS	Thu, May 23, 2013	27.03	27.09	26.62	26.91
80	NYSE	NSS	Wed, May 22, 2013	27.32	27.49	27.07	27.08
79	NYSE	NSS	Tue, May 21, 2013	27.38	27.53	27.25	27.46
78	NYSE	NSS	Mon, May 20, 2013	27.33	27.42	27.31	27.42
77	NYSE	NSS	Fri, May 17, 2013	27.25	27.32	27.19	27.28
76	NYSE	NSS	Thu, May 16, 2013	27.23	27.32	27.20	27.25
75	NYSE	NSS	Wed, May 15, 2013	27.26	27.45	27.12	27.30
74	NYSE	NSS	Tue, May 14, 2013	27.43	27.50	27.06	27.06
73	NYSE	NSS	Mon, May 13, 2013	27.62	27.72	27.43	27.43
72	NYSE	NSS	Fri, May 10, 2013	27.85	27.90	27.62	27.69
71	NYSE	NSS	Thu, May 9, 2013	28.00	28.15	27.72	27.80
70	NYSE	NSS	Wed, May 8, 2013	28.05	28.33	27.91	28.06
69	NYSE	NSS	Tue, May 7, 2013	27.91	28.13	27.91	28.04
68	NYSE	NSS	Mon, May 6, 2013	28.02	28.02	27.75	27.85
67	NYSE	NSS	Fri, May 3, 2013	27.65	27.93	27.63	27.87
66	NYSE	NSS	Thu, May 2, 2013	27.50	28.25	27.22	27.60
65	NYSE	NSS	Wed, May 1, 2013	27.63	27.63	27.41	27.45
64	NYSE	NSS	Tue, Apr 30, 2013	27.35	27.62	27.35	27.50
63	NYSE	NSS	Mon, Apr 29, 2013	27.38	27.43	27.24	27.36
62	NYSE	NSS	Fri, Apr 26, 2013	27.68	27.68	27.37	27.43
61	NYSE	NSS	Thu, Apr 25, 2013	27.42	27.80	27.42	27.73
60	NYSE	NSS	Wed, Apr 24, 2013	27.53	27.58	27.22	27.50
59	NYSE	NSS	Tue, Apr 23, 2013	27.29	27.50	27.28	27.43
58	NYSE	NSS	Mon, Apr 22, 2013	27.18	27.39	27.11	27.29
57	NYSE	NSS	Fri, Apr 19, 2013	27.23	27.48	27.12	27.32
56	NYSE	NSS	Thu, Apr 18, 2013	27.16	27.25	27.07	27.19
55	NYSE	NSS	Wed, Apr 17, 2013	27.09	27.40	27.09	27.19
54	NYSE	NSS	Tue, Apr 16, 2013	27.08	27.28	27.08	27.18
53	NYSE	NSS	Mon, Apr 15, 2013	26.96	27.09	26.82	27.08
52	NYSE	NSS	Fri, Apr 12, 2013	27.09	27.09	26.95	26.99
51	NYSE	NSS	Thu, Apr 11, 2013	27.00	27.13	26.95	27.08
50	NYSE	NSS	Wed, Apr 10, 2013	27.00	27.09	26.94	27.03
49	NYSE	NSS	Tue, Apr 9, 2013	26.96	27.11	26.92	27.04
48	NYSE	NSS	Mon, Apr 8, 2013	27.20	27.35	26.94	27.00
47	NYSE	NSS	Fri, Apr 5, 2013	26.96	27.22	26.95	27.17
46	NYSE	NSS	Thu, Apr 4, 2013	26.85	27.15	26.80	26.89
45	NYSE	NSS	Wed, Apr 3, 2013	26.76	26.91	26.68	26.89
44	NYSE	NSS	Tue, Apr 2, 2013	26.71	26.84	26.71	26.79
43	NYSE	NSS	Mon, Apr 1, 2013	26.81	26.85	26.65	26.74
42	NYSE	NSS	Thu, Mar 28, 2013	26.74	26.94	26.71	26.81
41	NYSE	NSS	Wed, Mar 27, 2013	26.54	26.71	26.54	26.65
40	NYSE	NSS	Tue, Mar 26, 2013	26.76	26.94	26.70	26.94
39	NYSE	NSS	Mon, Mar 25, 2013	26.65	26.75	26.62	26.74
38	NYSE	NSS	Fri, Mar 22, 2013	26.60	26.71	26.53	26.63
37	NYSE	NSS	Thu, Mar 21, 2013	26.60	26.68	26.55	26.63
36	NYSE	NSS	Wed, Mar 20, 2013	26.65	26.70	26.53	26.59
35	NYSE	NSS	Tue, Mar 19, 2013	26.72	26.75	26.60	26.61
34	NYSE	NSS	Mon, Mar 18, 2013	26.62	26.76	26.60	26.70
33	NYSE	NSS	Fri, Mar 15, 2013	26.77	26.83	26.67	26.68
32	NYSE	NSS	Thu, Mar 14, 2013	26.70	26.79	26.67	26.72
31	NYSE	NSS	Wed, Mar 13, 2013	26.70	26.74	26.61	26.72
30	NYSE	NSS	Tue, Mar 12, 2013	26.65	26.66	26.59	26.66
29	NYSE	NSS	Mon, Mar 11, 2013	26.61	26.73	26.55	26.60
28	NYSE	NSS	Fri, Mar 8, 2013	26.56	26.68	26.56	26.65
27	NYSE	NSS	Thu, Mar 7, 2013	26.64	26.72	26.64	26.66
26	NYSE	NSS	Wed, Mar 6, 2013	26.57	26.75	26.53	26.62
25	NYSE	NSS	Tue, Mar 5, 2013	26.70	26.71	26.56	26.61
24	NYSE	NSS	Mon, Mar 4, 2013	26.79	26.83	26.58	26.60
23	NYSE	NSS	Fri, Mar 1, 2013	26.78	26.80	26.55	26.74
22	NYSE	NSS	Thu, Feb 28, 2013	26.57	26.92	26.48	26.83
21	NYSE	NSS	Wed, Feb 27, 2013	26.45	26.68	26.45	26.58
20	NYSE	NSS	Tue, Feb 26, 2013	26.50	26.58	26.38	26.45
19	NYSE	NSS	Mon, Feb 25, 2013	26.41	26.50	26.38	26.45
18	NYSE	NSS	Fri, Feb 22, 2013	26.34	26.44	26.34	26.36
17	NYSE	NSS	Thu, Feb 21, 2013	26.36	26.43	26.33	26.40
16	NYSE	NSS	Wed, Feb 20, 2013	26.45	26.45	26.30	26.44
15	NYSE	NSS	Tue, Feb 19, 2013	26.40	26.44	26.28	26.44
14	NYSE	NSS	Fri, Feb 15, 2013	26.36	26.39	26.22	26.39
13	NYSE	NSS	Thu, Feb 14, 2013	26.36	26.49	26.18	26.33
12	NYSE	NSS	Wed, Feb 13, 2013	26.27	26.37	26.20	26.35
11	NYSE	NSS	Tue, Feb 12, 2013	26.10	26.33	26.05	26.16
10	NYSE	NSS	Mon, Feb 11, 2013	26.05	26.13	26.00	26.07
9	NYSE	NSS	Fri, Feb 8, 2013	26.00	26.05	25.99	26.02
8	NYSE	NSS	Thu, Feb 7, 2013	25.96	26.00	25.90	26.00
7	NYSE	NSS	Wed, Feb 6, 2013	25.92	25.95	25.87	25.95
6	NYSE	NSS	Tue, Feb 5, 2013	25.96	25.97	25.84	25.90
5	NYSE	NSS	Mon, Feb 4, 2013	25.91	25.98	25.76	25.98
4	NYSE	NSS	Fri, Feb 1, 2013	25.94	25.99	25.76	25.96
3	NYSE	NSS	Thu, Jan 31, 2013	25.95	25.95	25.49	25.84
2	NYSE	NSS	Wed, Jan 30, 2013	25.69	26.05	25.53	25.80
1	NYSE	NSS	Tue, Jan 29, 2013	25.85	25.90	25.60	25.67
#	Exchange	Symbol	Date	Open	High	Low	Close

NuStar Logistics, L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043 NYSE:NSS 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