Northeast Bank NASDAQ:NBN Historical Prices

Below are the 5351 trading days of historical prices for NBN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5351	NASDAQ	NBN	Thu, Jan 19, 2023	42.03	42.09	41.61	41.97
5350	NASDAQ	NBN	Wed, Jan 18, 2023	42.69	43.54	41.50	42.36
5349	NASDAQ	NBN	Tue, Jan 17, 2023	43.25	43.25	42.50	42.50
5348	NASDAQ	NBN	Fri, Jan 13, 2023	42.64	43.82	42.64	43.25
5347	NASDAQ	NBN	Thu, Jan 12, 2023	43.75	43.75	42.94	43.17
5346	NASDAQ	NBN	Wed, Jan 11, 2023	42.91	43.85	42.70	43.31
5345	NASDAQ	NBN	Tue, Jan 10, 2023	41.99	42.94	41.25	42.72
5344	NASDAQ	NBN	Mon, Jan 9, 2023	41.74	42.79	41.65	41.78
5343	NASDAQ	NBN	Fri, Jan 6, 2023	41.75	41.78	41.49	41.74
5342	NASDAQ	NBN	Thu, Jan 5, 2023	41.66	42.08	40.67	41.07
5341	NASDAQ	NBN	Wed, Jan 4, 2023	41.96	42.90	41.65	41.65
5340	NASDAQ	NBN	Tue, Jan 3, 2023	42.54	42.54	41.24	41.98
5339	NASDAQ	NBN	Fri, Dec 30, 2022	42.30	42.65	41.84	42.10
5338	NASDAQ	NBN	Thu, Dec 29, 2022	42.45	42.78	42.04	42.30
5337	NASDAQ	NBN	Wed, Dec 28, 2022	42.23	43.29	42.14	42.40
5336	NASDAQ	NBN	Tue, Dec 27, 2022	41.27	42.85	41.04	42.63
5335	NASDAQ	NBN	Fri, Dec 23, 2022	42.30	43.86	41.12	41.14
5334	NASDAQ	NBN	Thu, Dec 22, 2022	42.30	42.83	42.23	42.70
5333	NASDAQ	NBN	Wed, Dec 21, 2022	43.66	43.66	42.55	42.78
5332	NASDAQ	NBN	Tue, Dec 20, 2022	43.10	43.61	42.64	42.98
5331	NASDAQ	NBN	Mon, Dec 19, 2022	43.85	44.00	43.49	43.55
5330	NASDAQ	NBN	Fri, Dec 16, 2022	44.17	44.57	43.36	43.73
5329	NASDAQ	NBN	Thu, Dec 15, 2022	45.36	45.98	44.62	44.62
5328	NASDAQ	NBN	Wed, Dec 14, 2022	45.07	45.94	44.50	45.54
5327	NASDAQ	NBN	Tue, Dec 13, 2022	47.97	48.50	45.05	45.46
5326	NASDAQ	NBN	Mon, Dec 12, 2022	46.00	47.85	45.64	47.55
5325	NASDAQ	NBN	Fri, Dec 9, 2022	44.10	46.52	42.49	45.92
5324	NASDAQ	NBN	Thu, Dec 8, 2022	41.56	42.00	40.88	40.90
5323	NASDAQ	NBN	Wed, Dec 7, 2022	41.42	42.55	41.29	41.30
5322	NASDAQ	NBN	Tue, Dec 6, 2022	41.63	42.00	41.05	41.80
5321	NASDAQ	NBN	Mon, Dec 5, 2022	42.56	43.10	40.39	40.68
5320	NASDAQ	NBN	Fri, Dec 2, 2022	42.00	42.95	41.85	42.59
5319	NASDAQ	NBN	Thu, Dec 1, 2022	42.12	42.36	41.02	42.26
5318	NASDAQ	NBN	Wed, Nov 30, 2022	41.94	42.59	41.07	42.34
5317	NASDAQ	NBN	Tue, Nov 29, 2022	43.73	44.08	42.74	42.74
5316	NASDAQ	NBN	Mon, Nov 28, 2022	44.05	44.62	43.03	43.37
5315	NASDAQ	NBN	Fri, Nov 25, 2022	44.09	44.09	44.09	44.09
5314	NASDAQ	NBN	Wed, Nov 23, 2022	43.90	44.62	43.59	43.80
5313	NASDAQ	NBN	Tue, Nov 22, 2022	43.17	44.70	43.10	43.97
5312	NASDAQ	NBN	Mon, Nov 21, 2022	43.19	44.30	42.64	43.10
5311	NASDAQ	NBN	Fri, Nov 18, 2022	44.11	44.29	42.92	43.50
5310	NASDAQ	NBN	Thu, Nov 17, 2022	42.62	43.84	42.39	43.54
5309	NASDAQ	NBN	Wed, Nov 16, 2022	42.87	43.25	41.91	42.87
5308	NASDAQ	NBN	Tue, Nov 15, 2022	43.01	43.99	42.41	43.03
5307	NASDAQ	NBN	Mon, Nov 14, 2022	44.10	44.20	42.73	42.75
5306	NASDAQ	NBN	Fri, Nov 11, 2022	43.85	45.33	43.85	44.30
5305	NASDAQ	NBN	Thu, Nov 10, 2022	43.66	44.44	42.72	44.15
5304	NASDAQ	NBN	Wed, Nov 9, 2022	43.78	43.78	41.81	42.71
5303	NASDAQ	NBN	Tue, Nov 8, 2022	44.18	44.47	43.14	43.62
5302	NASDAQ	NBN	Mon, Nov 7, 2022	44.34	44.69	43.31	43.98
5301	NASDAQ	NBN	Fri, Nov 4, 2022	44.11	44.38	43.00	44.16
5300	NASDAQ	NBN	Thu, Nov 3, 2022	42.55	43.73	42.36	43.40
5299	NASDAQ	NBN	Wed, Nov 2, 2022	42.53	43.77	42.01	42.53
5298	NASDAQ	NBN	Tue, Nov 1, 2022	42.00	42.79	41.24	42.53
5297	NASDAQ	NBN	Mon, Oct 31, 2022	42.96	42.96	41.07	42.10
5296	NASDAQ	NBN	Fri, Oct 28, 2022	41.69	43.42	40.20	43.20
5295	NASDAQ	NBN	Thu, Oct 27, 2022	40.08	41.98	40.08	41.67
5294	NASDAQ	NBN	Wed, Oct 26, 2022	40.30	40.55	39.62	39.62
5293	NASDAQ	NBN	Tue, Oct 25, 2022	39.89	40.38	39.53	40.08
5292	NASDAQ	NBN	Mon, Oct 24, 2022	39.79	40.31	39.67	39.90
5291	NASDAQ	NBN	Fri, Oct 21, 2022	39.39	41.58	39.12	39.30
5290	NASDAQ	NBN	Thu, Oct 20, 2022	39.70	39.82	38.84	39.25
5289	NASDAQ	NBN	Wed, Oct 19, 2022	39.82	40.37	39.00	39.52
5288	NASDAQ	NBN	Tue, Oct 18, 2022	40.89	41.06	36.89	40.20
5287	NASDAQ	NBN	Mon, Oct 17, 2022	40.28	41.26	39.73	40.89
5286	NASDAQ	NBN	Fri, Oct 14, 2022	40.00	40.41	39.96	40.02
5285	NASDAQ	NBN	Thu, Oct 13, 2022	39.12	40.00	39.12	40.00
5284	NASDAQ	NBN	Wed, Oct 12, 2022	38.37	39.20	38.14	38.79
5283	NASDAQ	NBN	Tue, Oct 11, 2022	38.93	38.99	38.33	38.74
5282	NASDAQ	NBN	Mon, Oct 10, 2022	37.98	38.48	37.84	38.30
5281	NASDAQ	NBN	Fri, Oct 7, 2022	37.64	38.16	37.64	37.84
5280	NASDAQ	NBN	Thu, Oct 6, 2022	38.18	38.53	38.18	38.27
5279	NASDAQ	NBN	Wed, Oct 5, 2022	38.27	38.68	38.10	38.37
5278	NASDAQ	NBN	Tue, Oct 4, 2022	37.97	38.96	37.97	38.70
5277	NASDAQ	NBN	Mon, Oct 3, 2022	36.97	38.04	36.97	37.70
5276	NASDAQ	NBN	Fri, Sep 30, 2022	37.37	37.81	36.65	36.67
5275	NASDAQ	NBN	Thu, Sep 29, 2022	37.44	37.72	37.30	37.49
5274	NASDAQ	NBN	Wed, Sep 28, 2022	37.18	38.41	36.96	38.02
5273	NASDAQ	NBN	Tue, Sep 27, 2022	37.74	37.77	36.84	37.31
5272	NASDAQ	NBN	Mon, Sep 26, 2022	38.14	38.14	37.29	37.46
5271	NASDAQ	NBN	Fri, Sep 23, 2022	38.18	38.18	37.70	37.84
5270	NASDAQ	NBN	Thu, Sep 22, 2022	38.41	38.60	37.96	38.37
5269	NASDAQ	NBN	Wed, Sep 21, 2022	39.29	39.29	38.71	38.71
5268	NASDAQ	NBN	Tue, Sep 20, 2022	38.58	39.01	38.30	38.96
5267	NASDAQ	NBN	Mon, Sep 19, 2022	39.91	40.18	39.07	39.25
5266	NASDAQ	NBN	Fri, Sep 16, 2022	38.33	40.32	37.93	40.29
5265	NASDAQ	NBN	Thu, Sep 15, 2022	38.23	38.84	38.23	38.62
5264	NASDAQ	NBN	Wed, Sep 14, 2022	38.03	38.20	37.68	38.07
5263	NASDAQ	NBN	Tue, Sep 13, 2022	38.64	39.48	37.68	37.79
5262	NASDAQ	NBN	Mon, Sep 12, 2022	38.59	39.58	38.59	39.20
5261	NASDAQ	NBN	Fri, Sep 9, 2022	38.30	38.87	38.30	38.79
5260	NASDAQ	NBN	Thu, Sep 8, 2022	37.67	38.36	37.55	38.31
5259	NASDAQ	NBN	Wed, Sep 7, 2022	37.94	38.25	37.77	37.94
5258	NASDAQ	NBN	Tue, Sep 6, 2022	38.59	38.99	37.35	37.45
5257	NASDAQ	NBN	Fri, Sep 2, 2022	39.01	39.01	38.26	38.45
5256	NASDAQ	NBN	Thu, Sep 1, 2022	38.74	39.14	38.16	38.87
5255	NASDAQ	NBN	Wed, Aug 31, 2022	39.18	39.36	38.77	38.77
5254	NASDAQ	NBN	Tue, Aug 30, 2022	38.99	39.18	38.75	38.81
5253	NASDAQ	NBN	Mon, Aug 29, 2022	39.05	39.17	38.56	38.91
5252	NASDAQ	NBN	Fri, Aug 26, 2022	40.54	41.07	39.05	39.56
5251	NASDAQ	NBN	Thu, Aug 25, 2022	39.64	40.89	39.64	40.55
5250	NASDAQ	NBN	Wed, Aug 24, 2022	40.57	40.86	39.41	39.81
5249	NASDAQ	NBN	Tue, Aug 23, 2022	41.26	42.37	40.45	40.50
5248	NASDAQ	NBN	Mon, Aug 22, 2022	41.89	42.48	41.30	41.34
5247	NASDAQ	NBN	Fri, Aug 19, 2022	42.02	42.65	41.59	42.29
5246	NASDAQ	NBN	Thu, Aug 18, 2022	42.58	42.79	42.25	42.40
5245	NASDAQ	NBN	Wed, Aug 17, 2022	42.30	42.47	41.59	42.27
5244	NASDAQ	NBN	Tue, Aug 16, 2022	41.88	43.27	41.88	42.72
5243	NASDAQ	NBN	Mon, Aug 15, 2022	42.18	42.80	41.70	42.55
5242	NASDAQ	NBN	Fri, Aug 12, 2022	41.34	42.77	41.34	42.31
5241	NASDAQ	NBN	Thu, Aug 11, 2022	41.03	41.58	40.89	41.56
5240	NASDAQ	NBN	Wed, Aug 10, 2022	41.92	41.92	40.60	40.60
5239	NASDAQ	NBN	Tue, Aug 9, 2022	41.71	42.01	41.38	41.54
5238	NASDAQ	NBN	Mon, Aug 8, 2022	40.91	42.09	40.91	41.48
5237	NASDAQ	NBN	Fri, Aug 5, 2022	40.76	41.16	40.55	41.04
5236	NASDAQ	NBN	Thu, Aug 4, 2022	40.71	41.80	40.71	40.89
5235	NASDAQ	NBN	Wed, Aug 3, 2022	40.68	41.39	40.27	41.20
5234	NASDAQ	NBN	Tue, Aug 2, 2022	41.30	41.90	40.88	40.88
5233	NASDAQ	NBN	Mon, Aug 1, 2022	39.43	41.45	39.10	41.39
5232	NASDAQ	NBN	Fri, Jul 29, 2022	39.27	40.02	39.08	39.80
5231	NASDAQ	NBN	Thu, Jul 28, 2022	39.73	40.80	38.85	39.03
5230	NASDAQ	NBN	Wed, Jul 27, 2022	40.04	40.63	39.50	39.66
5229	NASDAQ	NBN	Tue, Jul 26, 2022	40.33	41.39	39.32	39.92
5228	NASDAQ	NBN	Mon, Jul 25, 2022	38.74	39.93	38.74	39.68
5227	NASDAQ	NBN	Fri, Jul 22, 2022	38.63	39.38	37.88	38.98
5226	NASDAQ	NBN	Thu, Jul 21, 2022	38.46	39.14	38.46	39.02
5225	NASDAQ	NBN	Wed, Jul 20, 2022	38.50	38.98	38.11	38.75
5224	NASDAQ	NBN	Tue, Jul 19, 2022	37.41	38.57	37.41	38.24
5223	NASDAQ	NBN	Mon, Jul 18, 2022	37.67	38.30	37.24	37.30
5222	NASDAQ	NBN	Fri, Jul 15, 2022	37.58	38.16	37.43	37.99
5221	NASDAQ	NBN	Thu, Jul 14, 2022	37.20	37.28	36.86	37.12
5220	NASDAQ	NBN	Wed, Jul 13, 2022	37.50	37.78	37.17	37.38
5219	NASDAQ	NBN	Tue, Jul 12, 2022	37.44	38.07	37.35	37.65
5218	NASDAQ	NBN	Mon, Jul 11, 2022	37.54	38.01	37.42	37.44
5217	NASDAQ	NBN	Fri, Jul 8, 2022	36.90	38.12	36.90	37.90
5216	NASDAQ	NBN	Thu, Jul 7, 2022	36.88	37.62	36.81	37.02
5215	NASDAQ	NBN	Wed, Jul 6, 2022	38.18	38.18	36.64	36.68
5214	NASDAQ	NBN	Tue, Jul 5, 2022	37.00	38.34	36.81	38.34
5213	NASDAQ	NBN	Fri, Jul 1, 2022	36.46	37.48	36.25	37.45
5212	NASDAQ	NBN	Thu, Jun 30, 2022	36.39	36.99	36.08	36.53
5211	NASDAQ	NBN	Wed, Jun 29, 2022	36.90	37.13	36.66	36.91
5210	NASDAQ	NBN	Tue, Jun 28, 2022	36.76	37.41	36.76	36.83
5209	NASDAQ	NBN	Mon, Jun 27, 2022	34.44	36.79	34.25	36.74
5208	NASDAQ	NBN	Fri, Jun 24, 2022	35.41	36.36	34.00	34.07
5207	NASDAQ	NBN	Thu, Jun 23, 2022	36.81	37.61	34.76	35.11
5206	NASDAQ	NBN	Wed, Jun 22, 2022	36.60	37.44	36.24	36.85
5205	NASDAQ	NBN	Tue, Jun 21, 2022	36.76	37.46	36.27	36.86
5204	NASDAQ	NBN	Fri, Jun 17, 2022	34.81	37.37	34.81	36.80
5203	NASDAQ	NBN	Thu, Jun 16, 2022	35.93	36.32	34.63	34.85
5202	NASDAQ	NBN	Wed, Jun 15, 2022	35.14	36.48	35.14	36.12
5201	NASDAQ	NBN	Tue, Jun 14, 2022	35.02	35.83	34.82	35.08
5200	NASDAQ	NBN	Mon, Jun 13, 2022	35.68	36.17	34.58	34.64
5199	NASDAQ	NBN	Fri, Jun 10, 2022	36.64	36.87	36.03	36.52
5198	NASDAQ	NBN	Thu, Jun 9, 2022	37.89	38.30	36.70	36.70
5197	NASDAQ	NBN	Wed, Jun 8, 2022	38.32	39.11	37.67	38.28
5196	NASDAQ	NBN	Tue, Jun 7, 2022	38.64	39.05	37.56	38.19
5195	NASDAQ	NBN	Mon, Jun 6, 2022	39.51	39.56	38.86	39.03
5194	NASDAQ	NBN	Fri, Jun 3, 2022	38.93	39.72	38.93	39.51
5193	NASDAQ	NBN	Thu, Jun 2, 2022	39.39	39.72	38.78	38.78
5192	NASDAQ	NBN	Wed, Jun 1, 2022	38.19	39.91	37.90	39.50
5191	NASDAQ	NBN	Tue, May 31, 2022	37.26	38.38	37.26	37.81
5190	NASDAQ	NBN	Fri, May 27, 2022	37.84	38.22	37.79	37.94
5189	NASDAQ	NBN	Thu, May 26, 2022	36.99	38.06	36.99	37.70
5188	NASDAQ	NBN	Wed, May 25, 2022	35.88	37.13	35.79	37.04
5187	NASDAQ	NBN	Tue, May 24, 2022	35.31	36.19	34.81	35.72
5186	NASDAQ	NBN	Mon, May 23, 2022	35.68	36.64	35.68	36.00
5185	NASDAQ	NBN	Fri, May 20, 2022	35.85	36.27	35.42	35.60
5184	NASDAQ	NBN	Thu, May 19, 2022	36.18	36.24	35.34	35.75
5183	NASDAQ	NBN	Wed, May 18, 2022	36.58	37.21	36.07	36.28
5182	NASDAQ	NBN	Tue, May 17, 2022	35.66	36.92	35.66	36.66
5181	NASDAQ	NBN	Mon, May 16, 2022	35.82	36.16	35.35	35.37
5180	NASDAQ	NBN	Fri, May 13, 2022	35.79	36.38	35.47	35.93
5179	NASDAQ	NBN	Thu, May 12, 2022	35.92	35.92	34.90	35.45
5178	NASDAQ	NBN	Wed, May 11, 2022	34.82	36.22	34.67	36.01
5177	NASDAQ	NBN	Tue, May 10, 2022	35.20	35.47	33.93	34.60
5176	NASDAQ	NBN	Mon, May 9, 2022	34.72	35.31	34.70	35.07
5175	NASDAQ	NBN	Fri, May 6, 2022	35.45	35.49	35.00	35.21
5174	NASDAQ	NBN	Thu, May 5, 2022	35.79	36.05	35.21	35.94
5173	NASDAQ	NBN	Wed, May 4, 2022	36.55	36.68	35.75	36.25
5172	NASDAQ	NBN	Tue, May 3, 2022	37.31	37.31	36.57	36.92
5171	NASDAQ	NBN	Mon, May 2, 2022	37.53	37.79	36.32	37.12
5170	NASDAQ	NBN	Fri, Apr 29, 2022	38.00	38.05	37.27	37.42
5169	NASDAQ	NBN	Thu, Apr 28, 2022	36.50	38.42	36.50	38.22
5168	NASDAQ	NBN	Wed, Apr 27, 2022	36.20	36.54	35.60	36.27
5167	NASDAQ	NBN	Tue, Apr 26, 2022	34.50	36.78	34.50	36.32
5166	NASDAQ	NBN	Mon, Apr 25, 2022	35.67	35.98	34.78	35.39
5165	NASDAQ	NBN	Fri, Apr 22, 2022	37.05	37.71	35.85	36.11
5164	NASDAQ	NBN	Thu, Apr 21, 2022	37.24	38.12	37.17	37.34
5163	NASDAQ	NBN	Wed, Apr 20, 2022	35.82	37.20	35.69	36.69
5162	NASDAQ	NBN	Tue, Apr 19, 2022	35.64	36.20	35.44	35.97
5161	NASDAQ	NBN	Mon, Apr 18, 2022	34.82	35.48	34.64	35.14
5160	NASDAQ	NBN	Thu, Apr 14, 2022	35.14	35.32	34.61	34.88
5159	NASDAQ	NBN	Wed, Apr 13, 2022	34.75	35.33	34.50	35.09
5158	NASDAQ	NBN	Tue, Apr 12, 2022	34.61	35.18	34.58	34.79
5157	NASDAQ	NBN	Mon, Apr 11, 2022	34.12	34.91	33.32	34.69
5156	NASDAQ	NBN	Fri, Apr 8, 2022	33.79	34.60	33.79	34.40
5155	NASDAQ	NBN	Thu, Apr 7, 2022	34.25	34.36	33.38	33.96
5154	NASDAQ	NBN	Wed, Apr 6, 2022	34.06	34.62	33.96	33.96
5153	NASDAQ	NBN	Tue, Apr 5, 2022	33.95	34.44	33.86	34.21
5152	NASDAQ	NBN	Mon, Apr 4, 2022	34.25	35.07	33.90	33.92
5151	NASDAQ	NBN	Fri, Apr 1, 2022	34.25	34.64	33.91	34.05
5150	NASDAQ	NBN	Thu, Mar 31, 2022	34.48	34.87	33.98	34.11
5149	NASDAQ	NBN	Wed, Mar 30, 2022	34.27	34.65	34.08	34.62
5148	NASDAQ	NBN	Tue, Mar 29, 2022	34.55	35.28	34.32	34.35
5147	NASDAQ	NBN	Mon, Mar 28, 2022	34.37	34.53	34.00	34.53
5146	NASDAQ	NBN	Fri, Mar 25, 2022	34.61	34.74	33.09	34.61
5145	NASDAQ	NBN	Thu, Mar 24, 2022	34.62	35.14	34.43	35.00
5144	NASDAQ	NBN	Wed, Mar 23, 2022	34.51	34.53	34.06	34.37
5143	NASDAQ	NBN	Tue, Mar 22, 2022	35.34	35.52	33.99	34.25
5142	NASDAQ	NBN	Mon, Mar 21, 2022	35.19	35.23	34.88	34.99
5141	NASDAQ	NBN	Fri, Mar 18, 2022	34.97	35.22	34.72	34.79
5140	NASDAQ	NBN	Thu, Mar 17, 2022	36.12	36.12	35.17	35.40
5139	NASDAQ	NBN	Wed, Mar 16, 2022	35.50	36.35	35.25	35.80
5138	NASDAQ	NBN	Tue, Mar 15, 2022	35.10	35.61	34.97	35.20
5137	NASDAQ	NBN	Mon, Mar 14, 2022	36.18	36.74	34.78	34.96
5136	NASDAQ	NBN	Fri, Mar 11, 2022	35.36	36.29	35.01	35.83
5135	NASDAQ	NBN	Thu, Mar 10, 2022	34.66	35.44	34.66	35.44
5134	NASDAQ	NBN	Wed, Mar 9, 2022	36.30	36.40	34.95	35.10
5133	NASDAQ	NBN	Tue, Mar 8, 2022	35.00	36.10	34.95	35.32
5132	NASDAQ	NBN	Mon, Mar 7, 2022	35.53	35.53	34.70	34.86
5131	NASDAQ	NBN	Fri, Mar 4, 2022	35.55	36.22	35.45	35.68
5130	NASDAQ	NBN	Thu, Mar 3, 2022	36.51	36.77	36.18	36.53
5129	NASDAQ	NBN	Wed, Mar 2, 2022	35.24	36.41	35.24	36.19
5128	NASDAQ	NBN	Tue, Mar 1, 2022	36.48	36.48	34.88	35.29
5127	NASDAQ	NBN	Mon, Feb 28, 2022	36.76	36.95	36.40	36.42
5126	NASDAQ	NBN	Fri, Feb 25, 2022	36.08	37.19	36.08	36.99
5125	NASDAQ	NBN	Thu, Feb 24, 2022	36.25	36.42	35.75	35.96
5124	NASDAQ	NBN	Wed, Feb 23, 2022	36.64	37.02	36.50	36.91
5123	NASDAQ	NBN	Tue, Feb 22, 2022	37.59	37.87	36.20	36.24
5122	NASDAQ	NBN	Fri, Feb 18, 2022	37.74	38.28	37.49	37.86
5121	NASDAQ	NBN	Thu, Feb 17, 2022	37.86	38.19	37.30	37.80
5120	NASDAQ	NBN	Wed, Feb 16, 2022	37.86	38.05	37.40	37.90
5119	NASDAQ	NBN	Tue, Feb 15, 2022	37.66	38.61	37.31	38.18
5118	NASDAQ	NBN	Mon, Feb 14, 2022	37.67	38.00	37.43	37.47
5117	NASDAQ	NBN	Fri, Feb 11, 2022	37.63	38.23	37.49	37.85
5116	NASDAQ	NBN	Thu, Feb 10, 2022	38.75	38.75	37.52	37.54
5115	NASDAQ	NBN	Wed, Feb 9, 2022	38.71	39.14	38.16	38.55
5114	NASDAQ	NBN	Tue, Feb 8, 2022	38.05	39.18	38.05	38.33
5113	NASDAQ	NBN	Mon, Feb 7, 2022	38.25	38.29	37.50	38.15
5112	NASDAQ	NBN	Fri, Feb 4, 2022	37.93	38.69	37.88	38.15
5111	NASDAQ	NBN	Thu, Feb 3, 2022	37.98	38.50	37.56	38.04
5110	NASDAQ	NBN	Wed, Feb 2, 2022	37.48	38.09	37.21	37.95
5109	NASDAQ	NBN	Tue, Feb 1, 2022	36.62	37.67	36.22	37.67
5108	NASDAQ	NBN	Mon, Jan 31, 2022	36.42	37.07	35.99	36.52
5107	NASDAQ	NBN	Fri, Jan 28, 2022	36.00	37.48	35.41	36.64
5106	NASDAQ	NBN	Thu, Jan 27, 2022	36.01	37.59	36.01	36.44
5105	NASDAQ	NBN	Wed, Jan 26, 2022	36.27	37.35	35.51	35.91
5104	NASDAQ	NBN	Tue, Jan 25, 2022	35.96	36.33	35.42	36.02
5103	NASDAQ	NBN	Mon, Jan 24, 2022	35.90	36.43	35.52	36.20
5102	NASDAQ	NBN	Fri, Jan 21, 2022	36.00	39.40	35.90	36.22
5101	NASDAQ	NBN	Thu, Jan 20, 2022	36.77	37.06	36.24	36.26
5100	NASDAQ	NBN	Wed, Jan 19, 2022	37.10	37.20	36.51	36.92
5099	NASDAQ	NBN	Tue, Jan 18, 2022	37.80	37.83	37.12	37.12
5098	NASDAQ	NBN	Fri, Jan 14, 2022	38.56	38.92	37.54	37.81
5097	NASDAQ	NBN	Thu, Jan 13, 2022	37.87	39.40	37.85	38.96
5096	NASDAQ	NBN	Wed, Jan 12, 2022	37.22	37.73	36.86	37.50
5095	NASDAQ	NBN	Tue, Jan 11, 2022	37.23	41.05	37.21	37.40
5094	NASDAQ	NBN	Mon, Jan 10, 2022	37.24	37.86	36.86	37.19
5093	NASDAQ	NBN	Fri, Jan 7, 2022	36.80	37.39	36.67	37.10
5092	NASDAQ	NBN	Thu, Jan 6, 2022	37.00	37.00	35.95	36.82
5091	NASDAQ	NBN	Wed, Jan 5, 2022	36.81	36.81	35.90	35.99
5090	NASDAQ	NBN	Tue, Jan 4, 2022	36.37	36.75	35.90	35.93
5089	NASDAQ	NBN	Mon, Jan 3, 2022	36.07	36.79	35.84	36.15
5088	NASDAQ	NBN	Fri, Dec 31, 2021	35.78	36.32	35.52	35.73
5087	NASDAQ	NBN	Thu, Dec 30, 2021	36.07	36.88	35.59	35.97
5086	NASDAQ	NBN	Wed, Dec 29, 2021	36.87	36.87	35.89	36.36
5085	NASDAQ	NBN	Tue, Dec 28, 2021	35.25	36.44	35.05	35.73
5084	NASDAQ	NBN	Mon, Dec 27, 2021	35.39	35.79	35.00	35.31
5083	NASDAQ	NBN	Thu, Dec 23, 2021	35.46	35.46	35.04	35.15
5082	NASDAQ	NBN	Wed, Dec 22, 2021	34.94	35.49	34.85	35.13
5081	NASDAQ	NBN	Tue, Dec 21, 2021	35.70	35.71	34.42	34.95
5080	NASDAQ	NBN	Mon, Dec 20, 2021	36.68	36.68	34.68	34.99
5079	NASDAQ	NBN	Fri, Dec 17, 2021	35.01	37.17	34.43	37.06
5078	NASDAQ	NBN	Thu, Dec 16, 2021	35.15	35.50	34.68	35.12
5077	NASDAQ	NBN	Wed, Dec 15, 2021	35.50	35.50	34.60	34.88
5076	NASDAQ	NBN	Tue, Dec 14, 2021	35.30	36.16	34.47	35.39
5075	NASDAQ	NBN	Mon, Dec 13, 2021	34.60	36.38	34.03	35.10
5074	NASDAQ	NBN	Fri, Dec 10, 2021	33.62	35.30	32.95	34.72
5073	NASDAQ	NBN	Thu, Dec 9, 2021	33.65	34.16	32.83	33.38
5072	NASDAQ	NBN	Wed, Dec 8, 2021	34.10	34.10	32.86	33.71
5071	NASDAQ	NBN	Tue, Dec 7, 2021	34.31	34.72	33.59	33.77
5070	NASDAQ	NBN	Mon, Dec 6, 2021	33.73	34.83	33.39	33.85
5069	NASDAQ	NBN	Fri, Dec 3, 2021	33.97	34.26	32.96	33.46
5068	NASDAQ	NBN	Thu, Dec 2, 2021	32.64	33.95	32.64	33.78
5067	NASDAQ	NBN	Wed, Dec 1, 2021	32.89	33.84	32.20	32.20
5066	NASDAQ	NBN	Tue, Nov 30, 2021	32.65	32.87	32.19	32.39
5065	NASDAQ	NBN	Mon, Nov 29, 2021	33.64	33.69	32.74	32.98
5064	NASDAQ	NBN	Fri, Nov 26, 2021	34.17	34.17	32.78	32.78
5063	NASDAQ	NBN	Wed, Nov 24, 2021	33.79	34.64	33.79	34.56
5062	NASDAQ	NBN	Tue, Nov 23, 2021	34.01	34.28	33.60	33.87
5061	NASDAQ	NBN	Mon, Nov 22, 2021	33.20	34.16	33.10	34.02
5060	NASDAQ	NBN	Fri, Nov 19, 2021	33.34	33.55	32.93	32.99
5059	NASDAQ	NBN	Thu, Nov 18, 2021	33.56	33.56	33.11	33.34
5058	NASDAQ	NBN	Wed, Nov 17, 2021	33.98	34.03	33.13	33.25
5057	NASDAQ	NBN	Tue, Nov 16, 2021	33.19	34.36	33.03	33.98
5056	NASDAQ	NBN	Mon, Nov 15, 2021	35.28	35.28	34.19	34.40
5055	NASDAQ	NBN	Fri, Nov 12, 2021	35.69	35.69	34.65	34.97
5054	NASDAQ	NBN	Thu, Nov 11, 2021	35.20	35.88	35.00	35.47
5053	NASDAQ	NBN	Wed, Nov 10, 2021	34.47	35.05	34.46	34.94
5052	NASDAQ	NBN	Tue, Nov 9, 2021	34.66	34.96	33.95	34.81
5051	NASDAQ	NBN	Mon, Nov 8, 2021	33.99	35.10	33.99	34.92
5050	NASDAQ	NBN	Fri, Nov 5, 2021	32.86	34.13	32.86	34.13
5049	NASDAQ	NBN	Thu, Nov 4, 2021	32.77	32.81	32.40	32.61
5048	NASDAQ	NBN	Wed, Nov 3, 2021	32.49	33.14	32.02	32.53
5047	NASDAQ	NBN	Tue, Nov 2, 2021	32.92	32.92	31.70	32.50
5046	NASDAQ	NBN	Mon, Nov 1, 2021	33.41	33.42	32.45	32.71
5045	NASDAQ	NBN	Fri, Oct 29, 2021	33.33	34.22	32.91	33.10
5044	NASDAQ	NBN	Thu, Oct 28, 2021	34.05	34.05	30.09	33.74
5043	NASDAQ	NBN	Wed, Oct 27, 2021	34.41	35.15	32.99	34.34
5042	NASDAQ	NBN	Tue, Oct 26, 2021	34.81	35.42	34.33	34.55
5041	NASDAQ	NBN	Mon, Oct 25, 2021	35.20	35.65	34.39	35.06
5040	NASDAQ	NBN	Fri, Oct 22, 2021	35.74	35.74	35.10	35.18
5039	NASDAQ	NBN	Thu, Oct 21, 2021	36.23	36.23	35.42	35.50
5038	NASDAQ	NBN	Wed, Oct 20, 2021	35.73	36.07	35.63	36.07
5037	NASDAQ	NBN	Tue, Oct 19, 2021	35.80	36.74	35.26	35.78
5036	NASDAQ	NBN	Mon, Oct 18, 2021	35.64	35.96	35.42	35.96
5035	NASDAQ	NBN	Fri, Oct 15, 2021	35.99	36.12	35.44	35.44
5034	NASDAQ	NBN	Thu, Oct 14, 2021	37.08	37.08	35.25	35.74
5033	NASDAQ	NBN	Wed, Oct 13, 2021	36.70	37.58	36.27	36.28
5032	NASDAQ	NBN	Tue, Oct 12, 2021	36.89	37.03	36.54	36.70
5031	NASDAQ	NBN	Mon, Oct 11, 2021	36.55	38.31	36.29	36.95
5030	NASDAQ	NBN	Fri, Oct 8, 2021	36.60	37.06	36.42	36.59
5029	NASDAQ	NBN	Thu, Oct 7, 2021	36.66	36.93	35.95	36.66
5028	NASDAQ	NBN	Wed, Oct 6, 2021	36.54	36.76	35.84	36.70
5027	NASDAQ	NBN	Tue, Oct 5, 2021	35.92	36.96	35.92	36.72
5026	NASDAQ	NBN	Mon, Oct 4, 2021	34.28	36.40	34.03	35.76
5025	NASDAQ	NBN	Fri, Oct 1, 2021	33.87	34.96	33.63	34.29
5024	NASDAQ	NBN	Thu, Sep 30, 2021	33.90	34.18	33.63	33.72
5023	NASDAQ	NBN	Wed, Sep 29, 2021	34.00	34.30	33.76	34.03
5022	NASDAQ	NBN	Tue, Sep 28, 2021	34.11	34.49	33.11	33.89
5021	NASDAQ	NBN	Mon, Sep 27, 2021	34.20	34.50	33.86	33.92
5020	NASDAQ	NBN	Fri, Sep 24, 2021	33.73	34.94	33.45	34.00
5019	NASDAQ	NBN	Thu, Sep 23, 2021	32.60	34.10	32.14	33.67
5018	NASDAQ	NBN	Wed, Sep 22, 2021	32.29	32.78	32.26	32.53
5017	NASDAQ	NBN	Tue, Sep 21, 2021	31.94	32.28	31.90	32.21
5016	NASDAQ	NBN	Mon, Sep 20, 2021	32.26	32.88	32.00	32.05
5015	NASDAQ	NBN	Fri, Sep 17, 2021	32.52	33.23	32.23	33.22
5014	NASDAQ	NBN	Thu, Sep 16, 2021	32.11	32.92	32.10	32.64
5013	NASDAQ	NBN	Wed, Sep 15, 2021	32.20	32.36	32.02	32.36
5012	NASDAQ	NBN	Tue, Sep 14, 2021	32.14	32.20	31.72	32.04
5011	NASDAQ	NBN	Mon, Sep 13, 2021	32.15	32.16	32.03	32.15
5010	NASDAQ	NBN	Fri, Sep 10, 2021	32.00	32.15	31.95	32.15
5009	NASDAQ	NBN	Thu, Sep 9, 2021	31.99	32.29	31.99	32.20
5008	NASDAQ	NBN	Wed, Sep 8, 2021	32.33	32.72	31.67	32.03
5007	NASDAQ	NBN	Tue, Sep 7, 2021	33.74	33.74	32.35	32.54
5006	NASDAQ	NBN	Fri, Sep 3, 2021	33.87	33.87	33.33	33.52
5005	NASDAQ	NBN	Thu, Sep 2, 2021	33.15	33.88	33.06	33.83
5004	NASDAQ	NBN	Wed, Sep 1, 2021	32.66	33.19	32.54	32.97
5003	NASDAQ	NBN	Tue, Aug 31, 2021	32.24	32.78	32.24	32.74
5002	NASDAQ	NBN	Mon, Aug 30, 2021	32.37	32.64	32.22	32.36
5001	NASDAQ	NBN	Fri, Aug 27, 2021	32.18	32.46	32.00	32.23
5000	NASDAQ	NBN	Thu, Aug 26, 2021	32.50	32.91	31.79	32.05
4999	NASDAQ	NBN	Wed, Aug 25, 2021	33.25	33.44	32.18	32.38
4998	NASDAQ	NBN	Tue, Aug 24, 2021	33.20	33.59	32.83	32.99
4997	NASDAQ	NBN	Mon, Aug 23, 2021	33.80	33.80	32.81	33.20
4996	NASDAQ	NBN	Fri, Aug 20, 2021	34.04	34.24	33.49	33.67
4995	NASDAQ	NBN	Thu, Aug 19, 2021	34.27	34.78	34.00	34.10
4994	NASDAQ	NBN	Wed, Aug 18, 2021	34.56	34.85	33.21	34.40
4993	NASDAQ	NBN	Tue, Aug 17, 2021	34.87	34.97	34.53	34.71
4992	NASDAQ	NBN	Mon, Aug 16, 2021	34.89	35.21	34.32	34.91
4991	NASDAQ	NBN	Fri, Aug 13, 2021	35.16	35.19	34.71	34.89
4990	NASDAQ	NBN	Thu, Aug 12, 2021	34.38	35.28	34.38	35.26
4989	NASDAQ	NBN	Wed, Aug 11, 2021	33.82	34.65	33.40	34.34
4988	NASDAQ	NBN	Tue, Aug 10, 2021	33.30	33.96	32.96	33.76
4987	NASDAQ	NBN	Mon, Aug 9, 2021	33.18	33.71	32.98	33.30
4986	NASDAQ	NBN	Fri, Aug 6, 2021	32.34	33.27	32.26	33.12
4985	NASDAQ	NBN	Thu, Aug 5, 2021	32.29	32.70	31.95	32.25
4984	NASDAQ	NBN	Wed, Aug 4, 2021	32.24	32.46	32.00	32.22
4983	NASDAQ	NBN	Tue, Aug 3, 2021	31.99	32.64	31.75	32.39
4982	NASDAQ	NBN	Mon, Aug 2, 2021	32.15	32.45	31.12	31.99
4981	NASDAQ	NBN	Fri, Jul 30, 2021	31.24	32.52	30.89	31.91
4980	NASDAQ	NBN	Thu, Jul 29, 2021	30.25	32.65	30.21	31.55
4979	NASDAQ	NBN	Wed, Jul 28, 2021	29.21	30.42	29.21	30.25
4978	NASDAQ	NBN	Tue, Jul 27, 2021	29.33	29.83	29.08	29.09
4977	NASDAQ	NBN	Mon, Jul 26, 2021	29.29	30.00	29.25	29.34
4976	NASDAQ	NBN	Fri, Jul 23, 2021	29.39	29.52	29.18	29.20
4975	NASDAQ	NBN	Thu, Jul 22, 2021	29.70	29.85	29.21	29.25
4974	NASDAQ	NBN	Wed, Jul 21, 2021	29.86	30.14	29.70	29.80
4973	NASDAQ	NBN	Tue, Jul 20, 2021	29.14	30.07	29.07	29.56
4972	NASDAQ	NBN	Mon, Jul 19, 2021	29.80	29.83	29.04	29.24
4971	NASDAQ	NBN	Fri, Jul 16, 2021	30.15	30.31	30.00	30.00
4970	NASDAQ	NBN	Thu, Jul 15, 2021	29.77	30.00	28.80	29.94
4969	NASDAQ	NBN	Wed, Jul 14, 2021	29.58	29.83	29.46	29.67
4968	NASDAQ	NBN	Tue, Jul 13, 2021	29.54	29.59	29.02	29.56
4967	NASDAQ	NBN	Mon, Jul 12, 2021	29.31	29.51	28.97	29.51
4966	NASDAQ	NBN	Fri, Jul 9, 2021	29.29	29.41	29.14	29.27
4965	NASDAQ	NBN	Thu, Jul 8, 2021	28.55	29.39	28.45	29.03
4964	NASDAQ	NBN	Wed, Jul 7, 2021	28.97	29.28	28.78	28.93
4963	NASDAQ	NBN	Tue, Jul 6, 2021	29.90	30.06	28.94	28.99
4962	NASDAQ	NBN	Fri, Jul 2, 2021	29.85	30.25	29.72	29.77
4961	NASDAQ	NBN	Thu, Jul 1, 2021	29.97	30.36	29.75	29.88
4960	NASDAQ	NBN	Wed, Jun 30, 2021	30.11	30.52	29.80	29.87
4959	NASDAQ	NBN	Tue, Jun 29, 2021	29.52	30.63	29.52	30.25
4958	NASDAQ	NBN	Mon, Jun 28, 2021	28.92	30.10	28.87	29.43
4957	NASDAQ	NBN	Fri, Jun 25, 2021	29.00	29.36	28.60	28.79
4956	NASDAQ	NBN	Thu, Jun 24, 2021	29.29	29.29	28.95	29.00
4955	NASDAQ	NBN	Wed, Jun 23, 2021	29.47	29.89	29.07	29.07
4954	NASDAQ	NBN	Tue, Jun 22, 2021	29.61	30.01	29.28	29.46
4953	NASDAQ	NBN	Mon, Jun 21, 2021	29.11	30.28	28.94	29.58
4952	NASDAQ	NBN	Fri, Jun 18, 2021	28.90	28.98	28.27	28.79
4951	NASDAQ	NBN	Thu, Jun 17, 2021	30.12	30.12	29.18	29.20
4950	NASDAQ	NBN	Wed, Jun 16, 2021	30.07	30.27	29.79	30.01
4949	NASDAQ	NBN	Tue, Jun 15, 2021	29.70	30.17	29.39	30.03
4948	NASDAQ	NBN	Mon, Jun 14, 2021	29.98	30.04	29.41	29.53
4947	NASDAQ	NBN	Fri, Jun 11, 2021	30.06	30.26	29.83	29.93
4946	NASDAQ	NBN	Thu, Jun 10, 2021	30.42	30.65	29.86	30.04
4945	NASDAQ	NBN	Wed, Jun 9, 2021	30.03	30.64	30.00	30.15
4944	NASDAQ	NBN	Tue, Jun 8, 2021	30.78	30.78	29.85	30.15
4943	NASDAQ	NBN	Mon, Jun 7, 2021	30.25	30.30	29.92	30.21
4942	NASDAQ	NBN	Fri, Jun 4, 2021	30.16	30.50	29.88	30.43
4941	NASDAQ	NBN	Thu, Jun 3, 2021	30.14	30.86	29.59	30.00
4940	NASDAQ	NBN	Wed, Jun 2, 2021	29.96	30.72	29.88	30.20
4939	NASDAQ	NBN	Tue, Jun 1, 2021	29.63	30.35	29.23	29.60
4938	NASDAQ	NBN	Fri, May 28, 2021	29.16	29.48	28.95	29.36
4937	NASDAQ	NBN	Thu, May 27, 2021	29.33	29.52	29.08	29.32
4936	NASDAQ	NBN	Wed, May 26, 2021	28.95	29.11	28.86	29.01
4935	NASDAQ	NBN	Tue, May 25, 2021	29.10	29.22	28.91	28.94
4934	NASDAQ	NBN	Mon, May 24, 2021	29.48	29.48	28.91	29.10
4933	NASDAQ	NBN	Fri, May 21, 2021	29.13	29.36	28.72	29.18
4932	NASDAQ	NBN	Thu, May 20, 2021	28.57	28.90	28.18	28.84
4931	NASDAQ	NBN	Wed, May 19, 2021	28.48	28.49	28.02	28.36
4930	NASDAQ	NBN	Tue, May 18, 2021	29.00	29.58	28.24	28.58
4929	NASDAQ	NBN	Mon, May 17, 2021	28.62	29.03	28.54	28.90
4928	NASDAQ	NBN	Fri, May 14, 2021	28.75	28.75	28.25	28.46
4927	NASDAQ	NBN	Thu, May 13, 2021	27.59	28.66	27.59	28.29
4926	NASDAQ	NBN	Wed, May 12, 2021	28.29	28.63	27.30	27.74
4925	NASDAQ	NBN	Tue, May 11, 2021	27.26	28.52	27.26	28.17
4924	NASDAQ	NBN	Mon, May 10, 2021	28.31	29.77	27.39	27.51
4923	NASDAQ	NBN	Fri, May 7, 2021	28.02	28.89	27.88	28.04
4922	NASDAQ	NBN	Thu, May 6, 2021	28.13	28.51	27.91	28.09
4921	NASDAQ	NBN	Wed, May 5, 2021	28.73	28.73	28.03	28.21
4920	NASDAQ	NBN	Tue, May 4, 2021	28.57	28.71	28.32	28.54
4919	NASDAQ	NBN	Mon, May 3, 2021	28.47	29.07	28.47	28.75
4918	NASDAQ	NBN	Fri, Apr 30, 2021	28.52	29.09	28.04	28.17
4917	NASDAQ	NBN	Thu, Apr 29, 2021	29.86	29.97	28.56	28.61
4916	NASDAQ	NBN	Wed, Apr 28, 2021	28.95	28.95	28.62	28.77
4915	NASDAQ	NBN	Tue, Apr 27, 2021	29.16	29.46	28.65	28.76
4914	NASDAQ	NBN	Mon, Apr 26, 2021	29.85	30.67	28.64	28.92
4913	NASDAQ	NBN	Fri, Apr 23, 2021	30.50	30.50	29.76	29.76
4912	NASDAQ	NBN	Thu, Apr 22, 2021	28.25	30.92	28.25	30.05
4911	NASDAQ	NBN	Wed, Apr 21, 2021	26.71	27.94	26.71	27.58
4910	NASDAQ	NBN	Tue, Apr 20, 2021	26.49	26.64	26.10	26.44
4909	NASDAQ	NBN	Mon, Apr 19, 2021	27.32	27.32	26.44	27.25
4908	NASDAQ	NBN	Fri, Apr 16, 2021	27.67	27.67	27.22	27.57
4907	NASDAQ	NBN	Thu, Apr 15, 2021	26.98	27.42	26.60	27.37
4906	NASDAQ	NBN	Wed, Apr 14, 2021	27.01	27.26	26.79	27.10
4905	NASDAQ	NBN	Tue, Apr 13, 2021	27.41	27.64	26.81	26.85
4904	NASDAQ	NBN	Mon, Apr 12, 2021	27.79	27.82	27.37	27.61
4903	NASDAQ	NBN	Fri, Apr 9, 2021	26.77	27.56	26.77	27.24
4902	NASDAQ	NBN	Thu, Apr 8, 2021	27.00	27.39	26.40	26.86
4901	NASDAQ	NBN	Wed, Apr 7, 2021	28.65	28.65	26.32	26.57
4900	NASDAQ	NBN	Tue, Apr 6, 2021	27.05	27.23	26.90	27.00
4899	NASDAQ	NBN	Mon, Apr 5, 2021	27.24	27.35	27.00	27.34
4898	NASDAQ	NBN	Thu, Apr 1, 2021	26.59	27.21	26.26	27.13
4897	NASDAQ	NBN	Wed, Mar 31, 2021	26.66	26.79	26.37	26.39
4896	NASDAQ	NBN	Tue, Mar 30, 2021	26.21	26.96	26.21	26.76
4895	NASDAQ	NBN	Mon, Mar 29, 2021	26.33	26.69	26.00	26.19
4894	NASDAQ	NBN	Fri, Mar 26, 2021	26.19	26.36	25.84	26.26
4893	NASDAQ	NBN	Thu, Mar 25, 2021	25.88	26.82	25.50	26.21
4892	NASDAQ	NBN	Wed, Mar 24, 2021	26.35	27.31	25.80	25.84
4891	NASDAQ	NBN	Tue, Mar 23, 2021	27.30	27.30	26.31	26.32
4890	NASDAQ	NBN	Mon, Mar 22, 2021	27.01	27.79	26.57	27.37
4889	NASDAQ	NBN	Fri, Mar 19, 2021	26.30	27.68	26.30	27.10
4888	NASDAQ	NBN	Thu, Mar 18, 2021	27.88	28.67	27.00	27.15
4887	NASDAQ	NBN	Wed, Mar 17, 2021	28.14	28.41	27.81	27.88
4886	NASDAQ	NBN	Tue, Mar 16, 2021	29.01	29.01	27.69	28.22
4885	NASDAQ	NBN	Mon, Mar 15, 2021	29.80	30.43	29.03	29.30
4884	NASDAQ	NBN	Fri, Mar 12, 2021	29.85	29.95	29.33	29.63
4883	NASDAQ	NBN	Thu, Mar 11, 2021	29.84	30.37	29.24	29.80
4882	NASDAQ	NBN	Wed, Mar 10, 2021	29.65	30.08	29.10	29.64
4881	NASDAQ	NBN	Tue, Mar 9, 2021	29.37	29.95	29.06	29.39
4880	NASDAQ	NBN	Mon, Mar 8, 2021	29.00	29.43	28.63	29.27
4879	NASDAQ	NBN	Fri, Mar 5, 2021	27.27	28.80	27.27	28.55
4878	NASDAQ	NBN	Thu, Mar 4, 2021	26.88	27.56	26.88	27.34
4877	NASDAQ	NBN	Wed, Mar 3, 2021	26.00	27.34	26.00	26.53
4876	NASDAQ	NBN	Tue, Mar 2, 2021	27.50	27.51	25.61	25.61
4875	NASDAQ	NBN	Mon, Mar 1, 2021	26.21	27.82	26.00	27.65
4874	NASDAQ	NBN	Fri, Feb 26, 2021	27.22	27.25	25.97	25.97
4873	NASDAQ	NBN	Thu, Feb 25, 2021	26.73	27.80	26.73	26.78
4872	NASDAQ	NBN	Wed, Feb 24, 2021	27.83	27.98	26.63	26.63
4871	NASDAQ	NBN	Tue, Feb 23, 2021	27.14	28.10	26.60	26.75
4870	NASDAQ	NBN	Mon, Feb 22, 2021	26.66	27.71	26.66	26.94
4869	NASDAQ	NBN	Fri, Feb 19, 2021	26.42	26.85	26.32	26.69
4868	NASDAQ	NBN	Thu, Feb 18, 2021	26.31	26.82	26.31	26.47
4867	NASDAQ	NBN	Wed, Feb 17, 2021	27.79	27.79	26.83	27.19
4866	NASDAQ	NBN	Tue, Feb 16, 2021	28.10	28.26	27.45	27.74
4865	NASDAQ	NBN	Fri, Feb 12, 2021	28.19	28.80	27.59	28.09
4864	NASDAQ	NBN	Thu, Feb 11, 2021	28.51	29.38	28.21	28.36
4863	NASDAQ	NBN	Wed, Feb 10, 2021	28.41	28.70	27.80	28.44
4862	NASDAQ	NBN	Tue, Feb 9, 2021	27.68	28.70	27.68	28.37
4861	NASDAQ	NBN	Mon, Feb 8, 2021	27.35	27.70	27.06	27.56
4860	NASDAQ	NBN	Fri, Feb 5, 2021	27.56	29.00	26.92	27.47
4859	NASDAQ	NBN	Thu, Feb 4, 2021	26.87	27.43	26.63	27.00
4858	NASDAQ	NBN	Wed, Feb 3, 2021	25.90	26.90	25.73	26.90
4857	NASDAQ	NBN	Tue, Feb 2, 2021	25.90	26.38	25.90	26.00
4856	NASDAQ	NBN	Mon, Feb 1, 2021	25.87	26.20	25.57	26.00
4855	NASDAQ	NBN	Fri, Jan 29, 2021	25.63	26.40	25.29	26.06
4854	NASDAQ	NBN	Thu, Jan 28, 2021	26.56	26.56	25.30	25.51
4853	NASDAQ	NBN	Wed, Jan 27, 2021	26.06	26.27	24.43	26.27
4852	NASDAQ	NBN	Tue, Jan 26, 2021	26.50	26.95	26.08	26.53
4851	NASDAQ	NBN	Mon, Jan 25, 2021	26.89	26.89	25.96	26.20
4850	NASDAQ	NBN	Fri, Jan 22, 2021	26.17	27.01	24.48	26.87
4849	NASDAQ	NBN	Thu, Jan 21, 2021	26.92	26.92	26.48	26.48
4848	NASDAQ	NBN	Wed, Jan 20, 2021	26.32	27.14	26.18	26.50
4847	NASDAQ	NBN	Tue, Jan 19, 2021	26.40	26.65	25.94	26.44
4846	NASDAQ	NBN	Fri, Jan 15, 2021	25.15	27.67	25.15	26.10
4845	NASDAQ	NBN	Thu, Jan 14, 2021	25.57	25.69	25.07	25.35
4844	NASDAQ	NBN	Wed, Jan 13, 2021	25.94	25.99	24.69	25.06
4843	NASDAQ	NBN	Tue, Jan 12, 2021	25.12	25.85	25.12	25.64
4842	NASDAQ	NBN	Mon, Jan 11, 2021	25.03	26.25	24.98	25.35
4841	NASDAQ	NBN	Fri, Jan 8, 2021	25.73	25.80	24.75	25.08
4840	NASDAQ	NBN	Thu, Jan 7, 2021	24.96	25.28	24.96	25.12
4839	NASDAQ	NBN	Wed, Jan 6, 2021	24.07	25.39	24.07	24.57
4838	NASDAQ	NBN	Tue, Jan 5, 2021	22.86	24.17	22.68	23.67
4837	NASDAQ	NBN	Mon, Jan 4, 2021	22.81	23.36	22.36	22.75
4836	NASDAQ	NBN	Thu, Dec 31, 2020	22.43	22.74	22.34	22.52
4835	NASDAQ	NBN	Wed, Dec 30, 2020	22.73	22.73	22.46	22.46
4834	NASDAQ	NBN	Tue, Dec 29, 2020	22.55	22.72	22.05	22.54
4833	NASDAQ	NBN	Mon, Dec 28, 2020	22.65	22.65	22.40	22.55
4832	NASDAQ	NBN	Thu, Dec 24, 2020	22.29	22.63	22.02	22.54
4831	NASDAQ	NBN	Wed, Dec 23, 2020	22.16	22.21	21.80	22.15
4830	NASDAQ	NBN	Tue, Dec 22, 2020	22.35	22.40	21.83	22.02
4829	NASDAQ	NBN	Mon, Dec 21, 2020	22.57	22.99	21.81	22.17
4828	NASDAQ	NBN	Fri, Dec 18, 2020	23.09	23.25	22.52	22.70
4827	NASDAQ	NBN	Thu, Dec 17, 2020	23.22	23.22	22.86	22.92
4826	NASDAQ	NBN	Wed, Dec 16, 2020	22.94	23.18	22.81	22.99
4825	NASDAQ	NBN	Tue, Dec 15, 2020	22.66	23.10	22.66	22.90
4824	NASDAQ	NBN	Mon, Dec 14, 2020	22.36	22.59	22.36	22.41
4823	NASDAQ	NBN	Fri, Dec 11, 2020	22.02	22.44	22.02	22.35
4822	NASDAQ	NBN	Thu, Dec 10, 2020	22.38	22.62	21.88	22.51
4821	NASDAQ	NBN	Wed, Dec 9, 2020	22.85	22.92	22.33	22.33
4820	NASDAQ	NBN	Tue, Dec 8, 2020	22.38	22.80	22.30	22.63
4819	NASDAQ	NBN	Mon, Dec 7, 2020	22.29	22.57	22.11	22.44
4818	NASDAQ	NBN	Fri, Dec 4, 2020	22.32	22.51	21.99	22.48
4817	NASDAQ	NBN	Thu, Dec 3, 2020	22.33	22.47	22.06	22.06
4816	NASDAQ	NBN	Wed, Dec 2, 2020	21.79	22.29	21.66	22.21
4815	NASDAQ	NBN	Tue, Dec 1, 2020	21.94	22.06	21.65	21.81
4814	NASDAQ	NBN	Mon, Nov 30, 2020	21.85	22.00	21.37	21.78
4813	NASDAQ	NBN	Fri, Nov 27, 2020	22.11	22.11	21.37	22.10
4812	NASDAQ	NBN	Wed, Nov 25, 2020	22.49	22.62	21.95	22.06
4811	NASDAQ	NBN	Tue, Nov 24, 2020	22.50	22.89	22.28	22.40
4810	NASDAQ	NBN	Mon, Nov 23, 2020	22.30	22.53	22.03	22.33
4809	NASDAQ	NBN	Fri, Nov 20, 2020	21.88	22.31	21.88	22.31
4808	NASDAQ	NBN	Thu, Nov 19, 2020	21.80	22.22	21.76	22.22
4807	NASDAQ	NBN	Wed, Nov 18, 2020	22.35	22.62	22.10	22.13
4806	NASDAQ	NBN	Tue, Nov 17, 2020	21.80	22.60	21.80	22.35
4805	NASDAQ	NBN	Mon, Nov 16, 2020	21.78	22.13	21.78	22.05
4804	NASDAQ	NBN	Fri, Nov 13, 2020	21.14	22.02	21.14	21.29
4803	NASDAQ	NBN	Thu, Nov 12, 2020	21.30	21.48	20.51	21.26
4802	NASDAQ	NBN	Wed, Nov 11, 2020	21.39	21.58	21.36	21.58
4801	NASDAQ	NBN	Tue, Nov 10, 2020	21.13	21.51	21.00	21.40
4800	NASDAQ	NBN	Mon, Nov 9, 2020	20.71	21.93	20.45	20.79
4799	NASDAQ	NBN	Fri, Nov 6, 2020	20.03	20.68	18.93	19.47
4798	NASDAQ	NBN	Thu, Nov 5, 2020	20.07	20.39	19.67	20.31
4797	NASDAQ	NBN	Wed, Nov 4, 2020	20.21	20.27	19.60	20.12
4796	NASDAQ	NBN	Tue, Nov 3, 2020	20.64	20.98	19.67	20.62
4795	NASDAQ	NBN	Mon, Nov 2, 2020	19.58	20.30	19.44	20.18
4794	NASDAQ	NBN	Fri, Oct 30, 2020	19.38	19.76	19.13	19.19
4793	NASDAQ	NBN	Thu, Oct 29, 2020	18.65	19.52	18.31	19.25
4792	NASDAQ	NBN	Wed, Oct 28, 2020	19.91	20.12	18.05	18.87
4791	NASDAQ	NBN	Tue, Oct 27, 2020	20.25	20.25	19.79	19.84
4790	NASDAQ	NBN	Mon, Oct 26, 2020	20.53	20.56	20.00	20.41
4789	NASDAQ	NBN	Fri, Oct 23, 2020	20.21	20.67	20.21	20.51
4788	NASDAQ	NBN	Thu, Oct 22, 2020	20.08	21.04	20.02	20.47
4787	NASDAQ	NBN	Wed, Oct 21, 2020	20.26	20.71	19.99	20.29
4786	NASDAQ	NBN	Tue, Oct 20, 2020	19.69	20.39	19.69	20.15
4785	NASDAQ	NBN	Mon, Oct 19, 2020	19.21	19.92	19.14	19.71
4784	NASDAQ	NBN	Fri, Oct 16, 2020	19.18	19.23	18.84	19.01
4783	NASDAQ	NBN	Thu, Oct 15, 2020	18.70	19.26	18.45	19.26
4782	NASDAQ	NBN	Wed, Oct 14, 2020	19.30	19.31	18.99	18.99
4781	NASDAQ	NBN	Tue, Oct 13, 2020	19.80	19.86	19.08	19.11
4780	NASDAQ	NBN	Mon, Oct 12, 2020	19.47	19.76	19.47	19.73
4779	NASDAQ	NBN	Fri, Oct 9, 2020	19.35	19.87	19.35	19.62
4778	NASDAQ	NBN	Thu, Oct 8, 2020	19.34	19.64	19.02	19.52
4777	NASDAQ	NBN	Wed, Oct 7, 2020	18.86	19.46	18.86	19.45
4776	NASDAQ	NBN	Tue, Oct 6, 2020	19.73	19.73	19.00	19.20
4775	NASDAQ	NBN	Mon, Oct 5, 2020	19.09	19.75	19.09	19.63
4774	NASDAQ	NBN	Fri, Oct 2, 2020	18.31	19.32	18.31	19.09
4773	NASDAQ	NBN	Thu, Oct 1, 2020	18.60	18.68	18.08	18.36
4772	NASDAQ	NBN	Wed, Sep 30, 2020	18.70	18.86	18.28	18.40
4771	NASDAQ	NBN	Tue, Sep 29, 2020	18.46	18.87	17.69	18.86
4770	NASDAQ	NBN	Mon, Sep 28, 2020	17.84	18.53	17.84	18.42
4769	NASDAQ	NBN	Fri, Sep 25, 2020	17.30	17.95	17.30	17.74
4768	NASDAQ	NBN	Thu, Sep 24, 2020	17.30	17.88	17.21	17.58
4767	NASDAQ	NBN	Wed, Sep 23, 2020	17.92	18.03	17.27	17.53
4766	NASDAQ	NBN	Tue, Sep 22, 2020	18.61	18.69	17.57	17.65
4765	NASDAQ	NBN	Mon, Sep 21, 2020	18.77	19.04	18.11	18.53
4764	NASDAQ	NBN	Fri, Sep 18, 2020	19.38	19.38	18.99	19.14
4763	NASDAQ	NBN	Thu, Sep 17, 2020	19.26	19.51	18.84	19.25
4762	NASDAQ	NBN	Wed, Sep 16, 2020	19.25	19.54	19.12	19.28
4761	NASDAQ	NBN	Tue, Sep 15, 2020	19.29	19.40	19.01	19.12
4760	NASDAQ	NBN	Mon, Sep 14, 2020	19.19	19.39	19.08	19.27
4759	NASDAQ	NBN	Fri, Sep 11, 2020	18.48	19.25	18.43	18.99
4758	NASDAQ	NBN	Thu, Sep 10, 2020	18.82	18.84	18.53	18.60
4757	NASDAQ	NBN	Wed, Sep 9, 2020	18.81	18.87	18.45	18.62
4756	NASDAQ	NBN	Tue, Sep 8, 2020	18.68	18.91	18.18	18.60
4755	NASDAQ	NBN	Fri, Sep 4, 2020	19.22	19.28	18.61	18.75
4754	NASDAQ	NBN	Thu, Sep 3, 2020	19.23	19.29	18.53	18.90
4753	NASDAQ	NBN	Wed, Sep 2, 2020	18.84	19.17	18.76	19.15
4752	NASDAQ	NBN	Tue, Sep 1, 2020	18.58	19.07	18.58	18.91
4751	NASDAQ	NBN	Mon, Aug 31, 2020	18.85	19.04	18.41	18.66
4750	NASDAQ	NBN	Fri, Aug 28, 2020	18.80	19.00	18.63	18.84
4749	NASDAQ	NBN	Thu, Aug 27, 2020	19.08	19.12	18.39	18.65
4748	NASDAQ	NBN	Wed, Aug 26, 2020	18.80	18.81	18.62	18.62
4747	NASDAQ	NBN	Tue, Aug 25, 2020	19.36	19.46	19.07	19.24
4746	NASDAQ	NBN	Mon, Aug 24, 2020	19.15	19.36	18.95	19.13
4745	NASDAQ	NBN	Fri, Aug 21, 2020	18.59	19.03	18.45	18.94
4744	NASDAQ	NBN	Thu, Aug 20, 2020	18.85	18.99	18.35	18.57
4743	NASDAQ	NBN	Wed, Aug 19, 2020	19.24	19.40	19.05	19.11
4742	NASDAQ	NBN	Tue, Aug 18, 2020	19.25	19.26	18.94	19.09
4741	NASDAQ	NBN	Mon, Aug 17, 2020	19.30	19.32	18.91	19.21
4740	NASDAQ	NBN	Fri, Aug 14, 2020	18.84	19.55	18.84	19.19
4739	NASDAQ	NBN	Thu, Aug 13, 2020	19.15	19.41	19.09	19.14
4738	NASDAQ	NBN	Wed, Aug 12, 2020	19.59	19.59	19.13	19.32
4737	NASDAQ	NBN	Tue, Aug 11, 2020	19.49	19.87	18.87	19.25
4736	NASDAQ	NBN	Mon, Aug 10, 2020	19.69	19.69	19.18	19.22
4735	NASDAQ	NBN	Fri, Aug 7, 2020	19.00	19.72	18.93	19.50
4734	NASDAQ	NBN	Thu, Aug 6, 2020	18.85	19.25	18.68	19.04
4733	NASDAQ	NBN	Wed, Aug 5, 2020	18.89	19.18	18.46	18.84
4732	NASDAQ	NBN	Tue, Aug 4, 2020	18.16	18.78	17.99	18.68
4731	NASDAQ	NBN	Mon, Aug 3, 2020	19.29	19.29	18.20	18.32
4730	NASDAQ	NBN	Fri, Jul 31, 2020	18.58	19.31	18.14	19.04
4729	NASDAQ	NBN	Thu, Jul 30, 2020	16.36	18.83	16.36	18.70
4728	NASDAQ	NBN	Wed, Jul 29, 2020	15.51	16.44	15.41	16.35
4727	NASDAQ	NBN	Tue, Jul 28, 2020	14.75	15.45	14.75	15.28
4726	NASDAQ	NBN	Mon, Jul 27, 2020	15.09	15.12	14.75	14.80
4725	NASDAQ	NBN	Fri, Jul 24, 2020	14.32	15.30	14.32	15.19
4724	NASDAQ	NBN	Thu, Jul 23, 2020	14.81	14.93	14.68	14.75
4723	NASDAQ	NBN	Wed, Jul 22, 2020	15.25	15.25	14.74	14.74
4722	NASDAQ	NBN	Tue, Jul 21, 2020	14.85	15.06	14.76	14.94
4721	NASDAQ	NBN	Mon, Jul 20, 2020	14.33	15.00	14.33	14.62
4720	NASDAQ	NBN	Fri, Jul 17, 2020	15.14	15.20	14.39	14.46
4719	NASDAQ	NBN	Thu, Jul 16, 2020	15.05	15.21	15.04	15.17
4718	NASDAQ	NBN	Wed, Jul 15, 2020	15.53	15.81	15.15	15.41
4717	NASDAQ	NBN	Tue, Jul 14, 2020	15.19	15.39	14.95	15.08
4716	NASDAQ	NBN	Mon, Jul 13, 2020	15.84	15.84	15.09	15.21
4715	NASDAQ	NBN	Fri, Jul 10, 2020	15.32	15.57	14.87	15.52
4714	NASDAQ	NBN	Thu, Jul 9, 2020	16.00	16.43	14.88	15.53
4713	NASDAQ	NBN	Wed, Jul 8, 2020	15.58	16.43	15.13	16.13
4712	NASDAQ	NBN	Tue, Jul 7, 2020	16.62	16.69	15.53	15.72
4711	NASDAQ	NBN	Mon, Jul 6, 2020	17.14	17.25	16.66	16.92
4710	NASDAQ	NBN	Thu, Jul 2, 2020	17.50	17.70	16.91	16.93
4709	NASDAQ	NBN	Wed, Jul 1, 2020	17.53	17.70	17.15	17.36
4708	NASDAQ	NBN	Tue, Jun 30, 2020	16.52	17.72	16.46	17.55
4707	NASDAQ	NBN	Mon, Jun 29, 2020	15.56	16.68	15.39	16.68
4706	NASDAQ	NBN	Fri, Jun 26, 2020	15.12	16.36	15.12	15.81
4705	NASDAQ	NBN	Thu, Jun 25, 2020	14.72	15.49	14.56	15.43
4704	NASDAQ	NBN	Wed, Jun 24, 2020	15.77	15.81	14.73	14.93
4703	NASDAQ	NBN	Tue, Jun 23, 2020	16.70	16.70	15.97	16.06
4702	NASDAQ	NBN	Mon, Jun 22, 2020	15.88	16.28	15.56	16.23
4701	NASDAQ	NBN	Fri, Jun 19, 2020	16.17	16.26	15.94	16.05
4700	NASDAQ	NBN	Thu, Jun 18, 2020	15.72	16.25	15.42	16.11
4699	NASDAQ	NBN	Wed, Jun 17, 2020	16.64	16.65	15.90	16.03
4698	NASDAQ	NBN	Tue, Jun 16, 2020	17.17	17.58	16.17	17.24
4697	NASDAQ	NBN	Mon, Jun 15, 2020	15.24	16.73	14.94	16.41
4696	NASDAQ	NBN	Fri, Jun 12, 2020	15.79	15.87	15.25	15.83
4695	NASDAQ	NBN	Thu, Jun 11, 2020	16.68	16.68	14.72	15.26
4694	NASDAQ	NBN	Wed, Jun 10, 2020	18.08	18.08	17.04	17.55
4693	NASDAQ	NBN	Tue, Jun 9, 2020	17.65	18.51	17.32	18.27
4692	NASDAQ	NBN	Mon, Jun 8, 2020	19.19	19.19	17.54	18.27
4691	NASDAQ	NBN	Fri, Jun 5, 2020	18.68	19.10	18.46	18.72
4690	NASDAQ	NBN	Thu, Jun 4, 2020	17.38	17.79	17.13	17.63
4689	NASDAQ	NBN	Wed, Jun 3, 2020	17.23	17.95	16.96	17.54
4688	NASDAQ	NBN	Tue, Jun 2, 2020	17.12	17.12	16.52	16.78
4687	NASDAQ	NBN	Mon, Jun 1, 2020	17.12	17.31	16.60	16.82
4686	NASDAQ	NBN	Fri, May 29, 2020	17.40	17.40	17.00	17.16
4685	NASDAQ	NBN	Thu, May 28, 2020	18.80	18.87	17.33	17.59
4684	NASDAQ	NBN	Wed, May 27, 2020	18.99	18.99	18.02	18.64
4683	NASDAQ	NBN	Tue, May 26, 2020	18.07	18.51	17.75	18.34
4682	NASDAQ	NBN	Fri, May 22, 2020	17.49	17.49	16.70	17.37
4681	NASDAQ	NBN	Thu, May 21, 2020	16.79	17.61	16.79	17.43
4680	NASDAQ	NBN	Wed, May 20, 2020	15.99	16.81	15.93	16.80
4679	NASDAQ	NBN	Tue, May 19, 2020	16.04	16.22	14.56	15.69
4678	NASDAQ	NBN	Mon, May 18, 2020	15.67	16.61	15.67	15.96
4677	NASDAQ	NBN	Fri, May 15, 2020	14.71	15.19	14.71	15.01
4676	NASDAQ	NBN	Thu, May 14, 2020	14.58	15.15	14.00	14.90
4675	NASDAQ	NBN	Wed, May 13, 2020	14.52	15.26	14.21	15.09
4674	NASDAQ	NBN	Tue, May 12, 2020	15.87	15.93	14.51	14.63
4673	NASDAQ	NBN	Mon, May 11, 2020	16.36	16.39	15.50	15.83
4672	NASDAQ	NBN	Fri, May 8, 2020	15.98	16.78	15.98	16.24
4671	NASDAQ	NBN	Thu, May 7, 2020	15.23	16.07	15.12	15.49
4670	NASDAQ	NBN	Wed, May 6, 2020	15.75	15.75	14.66	15.03
4669	NASDAQ	NBN	Tue, May 5, 2020	16.01	16.73	15.11	15.76
4668	NASDAQ	NBN	Mon, May 4, 2020	15.56	15.80	15.43	15.54
4667	NASDAQ	NBN	Fri, May 1, 2020	16.34	16.64	15.04	16.10
4666	NASDAQ	NBN	Thu, Apr 30, 2020	15.95	17.18	15.69	16.75
4665	NASDAQ	NBN	Wed, Apr 29, 2020	17.42	17.42	16.55	16.55
4664	NASDAQ	NBN	Tue, Apr 28, 2020	16.53	17.13	16.20	16.58
4663	NASDAQ	NBN	Mon, Apr 27, 2020	13.77	16.13	13.77	16.05
4662	NASDAQ	NBN	Fri, Apr 24, 2020	12.44	14.14	12.44	13.70
4661	NASDAQ	NBN	Thu, Apr 23, 2020	11.49	13.73	11.49	12.44
4660	NASDAQ	NBN	Wed, Apr 22, 2020	11.52	11.83	11.40	11.50
4659	NASDAQ	NBN	Tue, Apr 21, 2020	10.46	12.13	10.46	11.49
4658	NASDAQ	NBN	Mon, Apr 20, 2020	10.35	11.34	10.20	10.93
4657	NASDAQ	NBN	Fri, Apr 17, 2020	11.06	11.35	10.50	10.51
4656	NASDAQ	NBN	Thu, Apr 16, 2020	11.41	11.48	10.24	10.72
4655	NASDAQ	NBN	Wed, Apr 15, 2020	12.56	12.70	11.40	11.54
4654	NASDAQ	NBN	Tue, Apr 14, 2020	13.70	13.98	13.02	13.11
4653	NASDAQ	NBN	Mon, Apr 13, 2020	14.01	14.56	13.11	14.07
4652	NASDAQ	NBN	Thu, Apr 9, 2020	12.75	14.38	12.52	14.11
4651	NASDAQ	NBN	Wed, Apr 8, 2020	11.67	12.80	11.67	12.64
4650	NASDAQ	NBN	Tue, Apr 7, 2020	11.02	11.78	10.55	11.33
4649	NASDAQ	NBN	Mon, Apr 6, 2020	10.60	10.92	10.60	10.62
4648	NASDAQ	NBN	Fri, Apr 3, 2020	9.73	10.58	9.73	10.22
4647	NASDAQ	NBN	Thu, Apr 2, 2020	10.25	10.88	9.61	9.98
4646	NASDAQ	NBN	Wed, Apr 1, 2020	11.32	11.79	9.93	10.27
4645	NASDAQ	NBN	Tue, Mar 31, 2020	11.99	12.62	11.33	11.66
4644	NASDAQ	NBN	Mon, Mar 30, 2020	12.33	12.33	11.95	12.27
4643	NASDAQ	NBN	Fri, Mar 27, 2020	11.57	12.68	11.09	12.26
4642	NASDAQ	NBN	Thu, Mar 26, 2020	10.30	12.71	10.30	12.57
4641	NASDAQ	NBN	Wed, Mar 25, 2020	10.80	11.45	10.55	11.16
4640	NASDAQ	NBN	Tue, Mar 24, 2020	10.71	11.95	10.71	11.47
4639	NASDAQ	NBN	Mon, Mar 23, 2020	11.04	11.04	8.22	10.56
4638	NASDAQ	NBN	Fri, Mar 20, 2020	10.90	11.43	9.64	11.16
4637	NASDAQ	NBN	Thu, Mar 19, 2020	9.06	11.50	6.20	10.67
4636	NASDAQ	NBN	Wed, Mar 18, 2020	12.53	13.39	8.66	8.66
4635	NASDAQ	NBN	Tue, Mar 17, 2020	12.16	13.90	12.09	13.71
4634	NASDAQ	NBN	Mon, Mar 16, 2020	13.12	13.50	12.15	12.68
4633	NASDAQ	NBN	Fri, Mar 13, 2020	14.56	15.52	13.90	14.35
4632	NASDAQ	NBN	Thu, Mar 12, 2020	14.45	15.45	12.16	13.70
4631	NASDAQ	NBN	Wed, Mar 11, 2020	16.87	17.09	15.13	15.51
4630	NASDAQ	NBN	Tue, Mar 10, 2020	16.33	17.46	15.65	17.44
4629	NASDAQ	NBN	Mon, Mar 9, 2020	15.60	16.50	15.60	15.60
4628	NASDAQ	NBN	Fri, Mar 6, 2020	16.75	17.40	16.75	17.27
4627	NASDAQ	NBN	Thu, Mar 5, 2020	17.79	17.94	17.10	17.22
4626	NASDAQ	NBN	Wed, Mar 4, 2020	17.95	18.29	17.91	18.10
4625	NASDAQ	NBN	Tue, Mar 3, 2020	18.53	18.72	17.56	17.76
4624	NASDAQ	NBN	Mon, Mar 2, 2020	17.70	18.98	17.70	18.98
4623	NASDAQ	NBN	Fri, Feb 28, 2020	19.14	19.14	17.65	17.80
4622	NASDAQ	NBN	Thu, Feb 27, 2020	19.46	19.49	19.02	19.02
4621	NASDAQ	NBN	Wed, Feb 26, 2020	19.97	20.05	19.62	19.63
4620	NASDAQ	NBN	Tue, Feb 25, 2020	20.35	20.35	19.90	19.95
4619	NASDAQ	NBN	Mon, Feb 24, 2020	20.14	20.22	19.95	20.21
4618	NASDAQ	NBN	Fri, Feb 21, 2020	20.52	20.52	20.00	20.40
4617	NASDAQ	NBN	Thu, Feb 20, 2020	20.36	20.50	19.53	20.50
4616	NASDAQ	NBN	Wed, Feb 19, 2020	20.13	20.38	20.11	20.11
4615	NASDAQ	NBN	Tue, Feb 18, 2020	20.64	20.96	20.00	20.00
4614	NASDAQ	NBN	Fri, Feb 14, 2020	20.38	20.45	20.04	20.17
4613	NASDAQ	NBN	Thu, Feb 13, 2020	20.57	20.89	20.41	20.46
4612	NASDAQ	NBN	Wed, Feb 12, 2020	20.72	20.78	20.22	20.51
4611	NASDAQ	NBN	Tue, Feb 11, 2020	20.30	20.56	20.30	20.51
4610	NASDAQ	NBN	Mon, Feb 10, 2020	20.92	21.01	20.22	20.35
4609	NASDAQ	NBN	Fri, Feb 7, 2020	20.71	20.75	20.31	20.50
4608	NASDAQ	NBN	Thu, Feb 6, 2020	21.03	21.10	20.61	20.61
4607	NASDAQ	NBN	Wed, Feb 5, 2020	20.42	21.02	20.42	20.82
4606	NASDAQ	NBN	Tue, Feb 4, 2020	20.21	20.50	20.08	20.11
4605	NASDAQ	NBN	Mon, Feb 3, 2020	20.06	20.12	19.93	20.11
4604	NASDAQ	NBN	Fri, Jan 31, 2020	20.16	20.16	19.85	20.07
4603	NASDAQ	NBN	Thu, Jan 30, 2020	20.30	20.33	19.90	20.17
4602	NASDAQ	NBN	Wed, Jan 29, 2020	20.40	20.53	20.32	20.44
4601	NASDAQ	NBN	Tue, Jan 28, 2020	20.42	20.42	20.04	20.40
4600	NASDAQ	NBN	Mon, Jan 27, 2020	20.21	20.22	20.00	20.00
4599	NASDAQ	NBN	Fri, Jan 24, 2020	20.84	20.84	20.16	20.54
4598	NASDAQ	NBN	Thu, Jan 23, 2020	20.73	20.90	20.32	20.70
4597	NASDAQ	NBN	Wed, Jan 22, 2020	20.90	21.00	20.49	20.63
4596	NASDAQ	NBN	Tue, Jan 21, 2020	20.77	20.93	20.39	20.80
4595	NASDAQ	NBN	Fri, Jan 17, 2020	20.84	20.84	20.64	20.76
4594	NASDAQ	NBN	Thu, Jan 16, 2020	20.50	21.01	20.50	20.50
4593	NASDAQ	NBN	Wed, Jan 15, 2020	20.80	21.07	20.26	20.37
4592	NASDAQ	NBN	Tue, Jan 14, 2020	21.05	21.29	20.68	20.78
4591	NASDAQ	NBN	Mon, Jan 13, 2020	20.93	21.17	20.81	21.16
4590	NASDAQ	NBN	Fri, Jan 10, 2020	21.10	21.16	20.44	20.76
4589	NASDAQ	NBN	Thu, Jan 9, 2020	21.19	21.22	20.96	20.96
4588	NASDAQ	NBN	Wed, Jan 8, 2020	21.34	21.48	20.86	21.22
4587	NASDAQ	NBN	Tue, Jan 7, 2020	21.82	21.82	21.10	21.25
4586	NASDAQ	NBN	Mon, Jan 6, 2020	21.59	21.95	21.59	21.80
4585	NASDAQ	NBN	Fri, Jan 3, 2020	21.92	21.94	21.64	21.74
4584	NASDAQ	NBN	Thu, Jan 2, 2020	21.50	22.00	21.45	22.00
4583	NASDAQ	NBN	Tue, Dec 31, 2019	22.06	22.06	21.55	21.99
4582	NASDAQ	NBN	Mon, Dec 30, 2019	22.09	22.33	21.82	22.21
4581	NASDAQ	NBN	Fri, Dec 27, 2019	22.14	22.18	21.81	22.18
4580	NASDAQ	NBN	Thu, Dec 26, 2019	22.36	22.51	22.04	22.14
4579	NASDAQ	NBN	Tue, Dec 24, 2019	22.26	22.63	22.23	22.23
4578	NASDAQ	NBN	Mon, Dec 23, 2019	22.53	22.82	22.41	22.62
4577	NASDAQ	NBN	Fri, Dec 20, 2019	23.41	23.52	21.99	22.31
4576	NASDAQ	NBN	Thu, Dec 19, 2019	23.44	23.98	23.20	23.20
4575	NASDAQ	NBN	Wed, Dec 18, 2019	22.75	23.33	22.75	23.31
4574	NASDAQ	NBN	Tue, Dec 17, 2019	22.46	22.81	22.39	22.77
4573	NASDAQ	NBN	Mon, Dec 16, 2019	22.07	22.51	22.07	22.38
4572	NASDAQ	NBN	Fri, Dec 13, 2019	21.72	22.10	21.66	22.09
4571	NASDAQ	NBN	Thu, Dec 12, 2019	22.10	22.16	21.79	21.80
4570	NASDAQ	NBN	Wed, Dec 11, 2019	22.13	22.13	21.45	21.93
4569	NASDAQ	NBN	Tue, Dec 10, 2019	21.90	22.01	21.36	21.75
4568	NASDAQ	NBN	Mon, Dec 9, 2019	21.84	22.10	21.70	21.70
4567	NASDAQ	NBN	Fri, Dec 6, 2019	21.84	22.08	21.60	21.73
4566	NASDAQ	NBN	Thu, Dec 5, 2019	21.51	21.80	21.51	21.58
4565	NASDAQ	NBN	Wed, Dec 4, 2019	21.19	21.59	21.19	21.40
4564	NASDAQ	NBN	Tue, Dec 3, 2019	21.28	21.45	21.04	21.30
4563	NASDAQ	NBN	Mon, Dec 2, 2019	21.89	21.89	21.27	21.59
4562	NASDAQ	NBN	Fri, Nov 29, 2019	21.62	21.90	21.60	21.60
4561	NASDAQ	NBN	Wed, Nov 27, 2019	22.19	22.19	20.51	21.89
4560	NASDAQ	NBN	Tue, Nov 26, 2019	21.62	22.53	21.62	21.96
4559	NASDAQ	NBN	Mon, Nov 25, 2019	21.77	21.88	21.57	21.63
4558	NASDAQ	NBN	Fri, Nov 22, 2019	22.16	22.16	21.57	21.70
4557	NASDAQ	NBN	Thu, Nov 21, 2019	21.80	22.08	21.59	21.74
4556	NASDAQ	NBN	Wed, Nov 20, 2019	22.54	22.59	21.56	22.00
4555	NASDAQ	NBN	Tue, Nov 19, 2019	22.04	22.73	21.83	22.32
4554	NASDAQ	NBN	Mon, Nov 18, 2019	22.27	22.96	22.27	22.49
4553	NASDAQ	NBN	Fri, Nov 15, 2019	22.97	22.98	22.10	22.28
4552	NASDAQ	NBN	Thu, Nov 14, 2019	22.57	23.01	22.57	22.75
4551	NASDAQ	NBN	Wed, Nov 13, 2019	23.14	23.14	22.38	22.76
4550	NASDAQ	NBN	Tue, Nov 12, 2019	23.19	23.32	22.99	23.23
4549	NASDAQ	NBN	Mon, Nov 11, 2019	22.75	23.10	22.29	23.01
4548	NASDAQ	NBN	Fri, Nov 8, 2019	22.67	22.90	22.30	22.90
4547	NASDAQ	NBN	Thu, Nov 7, 2019	23.11	23.11	22.59	22.76
4546	NASDAQ	NBN	Wed, Nov 6, 2019	22.90	23.20	22.51	22.88
4545	NASDAQ	NBN	Tue, Nov 5, 2019	22.41	23.17	22.41	22.98
4544	NASDAQ	NBN	Mon, Nov 4, 2019	21.92	22.63	21.92	22.55
4543	NASDAQ	NBN	Fri, Nov 1, 2019	21.56	22.07	21.10	21.96
4542	NASDAQ	NBN	Thu, Oct 31, 2019	21.00	21.60	21.00	21.41
4541	NASDAQ	NBN	Wed, Oct 30, 2019	21.10	21.79	21.10	21.42
4540	NASDAQ	NBN	Tue, Oct 29, 2019	21.30	21.98	21.30	21.58
4539	NASDAQ	NBN	Mon, Oct 28, 2019	21.58	22.60	21.13	22.25
4538	NASDAQ	NBN	Fri, Oct 25, 2019	21.80	21.95	21.35	21.88
4537	NASDAQ	NBN	Thu, Oct 24, 2019	22.35	22.53	21.38	21.63
4536	NASDAQ	NBN	Wed, Oct 23, 2019	22.01	22.70	22.01	22.65
4535	NASDAQ	NBN	Tue, Oct 22, 2019	21.92	22.63	21.92	22.43
4534	NASDAQ	NBN	Mon, Oct 21, 2019	21.99	22.31	21.96	22.31
4533	NASDAQ	NBN	Fri, Oct 18, 2019	22.04	22.21	21.65	21.99
4532	NASDAQ	NBN	Thu, Oct 17, 2019	21.99	22.23	21.99	22.19
4531	NASDAQ	NBN	Wed, Oct 16, 2019	21.97	22.14	21.71	21.85
4530	NASDAQ	NBN	Tue, Oct 15, 2019	22.06	22.38	21.57	22.13
4529	NASDAQ	NBN	Mon, Oct 14, 2019	21.79	22.10	21.53	21.98
4528	NASDAQ	NBN	Fri, Oct 11, 2019	21.50	22.15	21.48	21.80
4527	NASDAQ	NBN	Thu, Oct 10, 2019	21.07	21.45	21.07	21.35
4526	NASDAQ	NBN	Wed, Oct 9, 2019	21.02	21.50	21.02	21.03
4525	NASDAQ	NBN	Tue, Oct 8, 2019	21.45	21.45	20.83	20.92
4524	NASDAQ	NBN	Mon, Oct 7, 2019	21.62	21.84	21.39	21.39
4523	NASDAQ	NBN	Fri, Oct 4, 2019	21.30	21.89	21.21	21.77
4522	NASDAQ	NBN	Thu, Oct 3, 2019	21.75	21.77	21.34	21.65
4521	NASDAQ	NBN	Wed, Oct 2, 2019	21.23	21.69	21.23	21.49
4520	NASDAQ	NBN	Tue, Oct 1, 2019	22.09	22.09	21.13	21.50
4519	NASDAQ	NBN	Mon, Sep 30, 2019	22.60	22.60	21.97	22.17
4518	NASDAQ	NBN	Fri, Sep 27, 2019	22.61	22.65	22.46	22.63
4517	NASDAQ	NBN	Thu, Sep 26, 2019	22.68	23.29	22.19	22.37
4516	NASDAQ	NBN	Wed, Sep 25, 2019	22.66	23.05	22.60	22.60
4515	NASDAQ	NBN	Tue, Sep 24, 2019	23.42	23.62	22.82	22.87
4514	NASDAQ	NBN	Mon, Sep 23, 2019	22.80	23.42	22.52	23.24
4513	NASDAQ	NBN	Fri, Sep 20, 2019	22.78	23.23	22.53	23.05
4512	NASDAQ	NBN	Thu, Sep 19, 2019	22.89	23.19	22.70	22.70
4511	NASDAQ	NBN	Wed, Sep 18, 2019	22.55	22.96	22.51	22.78
4510	NASDAQ	NBN	Tue, Sep 17, 2019	22.64	22.85	22.51	22.62
4509	NASDAQ	NBN	Mon, Sep 16, 2019	22.66	22.91	22.48	22.50
4508	NASDAQ	NBN	Fri, Sep 13, 2019	22.69	22.90	22.35	22.70
4507	NASDAQ	NBN	Thu, Sep 12, 2019	21.86	22.66	21.76	22.60
4506	NASDAQ	NBN	Wed, Sep 11, 2019	21.75	22.23	21.37	21.79
4505	NASDAQ	NBN	Tue, Sep 10, 2019	21.82	21.89	21.55	21.75
4504	NASDAQ	NBN	Mon, Sep 9, 2019	20.75	21.79	20.74	21.53
4503	NASDAQ	NBN	Fri, Sep 6, 2019	20.83	21.14	20.80	20.95
4502	NASDAQ	NBN	Thu, Sep 5, 2019	20.65	20.88	20.45	20.63
4501	NASDAQ	NBN	Wed, Sep 4, 2019	20.13	20.73	19.90	20.46
4500	NASDAQ	NBN	Tue, Sep 3, 2019	20.70	20.71	19.88	19.97
4499	NASDAQ	NBN	Fri, Aug 30, 2019	20.94	21.00	20.85	20.99
4498	NASDAQ	NBN	Thu, Aug 29, 2019	20.72	21.00	20.40	20.90
4497	NASDAQ	NBN	Wed, Aug 28, 2019	20.07	20.70	20.07	20.70
4496	NASDAQ	NBN	Tue, Aug 27, 2019	20.78	20.78	19.91	20.21
4495	NASDAQ	NBN	Mon, Aug 26, 2019	20.31	20.84	20.14	20.64
4494	NASDAQ	NBN	Fri, Aug 23, 2019	20.82	20.82	19.81	20.30
4493	NASDAQ	NBN	Thu, Aug 22, 2019	20.68	20.84	20.36	20.77
4492	NASDAQ	NBN	Wed, Aug 21, 2019	20.50	20.85	20.45	20.56
4491	NASDAQ	NBN	Tue, Aug 20, 2019	20.75	20.85	20.42	20.64
4490	NASDAQ	NBN	Mon, Aug 19, 2019	20.84	20.99	20.65	20.91
4489	NASDAQ	NBN	Fri, Aug 16, 2019	20.39	20.97	20.39	20.66
4488	NASDAQ	NBN	Thu, Aug 15, 2019	20.40	20.76	20.25	20.28
4487	NASDAQ	NBN	Wed, Aug 14, 2019	20.52	20.77	20.20	20.39
4486	NASDAQ	NBN	Tue, Aug 13, 2019	20.75	21.05	20.67	20.81
4485	NASDAQ	NBN	Mon, Aug 12, 2019	20.55	20.99	20.55	20.76
4484	NASDAQ	NBN	Fri, Aug 9, 2019	20.94	20.94	20.63	20.67
4483	NASDAQ	NBN	Thu, Aug 8, 2019	20.78	21.20	20.78	20.91
4482	NASDAQ	NBN	Wed, Aug 7, 2019	20.21	20.92	20.21	20.86
4481	NASDAQ	NBN	Tue, Aug 6, 2019	20.81	21.03	20.22	20.39
4480	NASDAQ	NBN	Mon, Aug 5, 2019	21.05	21.43	20.40	20.63
4479	NASDAQ	NBN	Fri, Aug 2, 2019	21.65	21.78	21.01	21.61
4478	NASDAQ	NBN	Thu, Aug 1, 2019	21.90	22.14	21.29	21.31
4477	NASDAQ	NBN	Wed, Jul 31, 2019	21.55	22.16	21.40	21.95
4476	NASDAQ	NBN	Tue, Jul 30, 2019	21.32	21.40	20.89	21.06
4475	NASDAQ	NBN	Mon, Jul 29, 2019	21.20	21.35	21.00	21.33
4474	NASDAQ	NBN	Fri, Jul 26, 2019	21.12	21.21	20.97	21.20
4473	NASDAQ	NBN	Thu, Jul 25, 2019	21.20	21.21	20.93	21.07
4472	NASDAQ	NBN	Wed, Jul 24, 2019	21.17	21.27	20.77	21.11
4471	NASDAQ	NBN	Tue, Jul 23, 2019	21.04	21.33	20.92	21.08
4470	NASDAQ	NBN	Mon, Jul 22, 2019	21.30	21.30	20.89	21.08
4469	NASDAQ	NBN	Fri, Jul 19, 2019	20.98	21.38	20.98	21.01
4468	NASDAQ	NBN	Thu, Jul 18, 2019	21.00	21.23	20.67	21.16
4467	NASDAQ	NBN	Wed, Jul 17, 2019	21.10	21.42	20.50	21.00
4466	NASDAQ	NBN	Tue, Jul 16, 2019	21.16	21.29	20.99	21.16
4465	NASDAQ	NBN	Mon, Jul 15, 2019	20.96	21.38	20.90	21.00
4464	NASDAQ	NBN	Fri, Jul 12, 2019	21.36	21.36	20.91	20.92
4463	NASDAQ	NBN	Thu, Jul 11, 2019	21.37	21.40	20.81	20.99
4462	NASDAQ	NBN	Wed, Jul 10, 2019	20.80	21.32	20.63	20.94
4461	NASDAQ	NBN	Tue, Jul 9, 2019	20.55	20.83	20.53	20.70
4460	NASDAQ	NBN	Mon, Jul 8, 2019	21.00	21.00	20.53	20.69
4459	NASDAQ	NBN	Fri, Jul 5, 2019	21.23	21.69	20.99	21.25
4458	NASDAQ	NBN	Wed, Jul 3, 2019	21.49	21.49	20.93	21.35
4457	NASDAQ	NBN	Tue, Jul 2, 2019	21.44	21.57	20.91	21.20
4456	NASDAQ	NBN	Mon, Jul 1, 2019	23.69	23.69	20.70	21.26
4455	NASDAQ	NBN	Fri, Jun 28, 2019	20.13	27.58	20.05	27.58
4454	NASDAQ	NBN	Thu, Jun 27, 2019	19.28	20.23	19.28	20.22
4453	NASDAQ	NBN	Wed, Jun 26, 2019	19.30	19.75	19.02	19.26
4452	NASDAQ	NBN	Tue, Jun 25, 2019	19.32	19.60	19.07	19.48
4451	NASDAQ	NBN	Mon, Jun 24, 2019	19.95	20.02	19.29	19.29
4450	NASDAQ	NBN	Fri, Jun 21, 2019	19.90	20.08	19.83	19.93
4449	NASDAQ	NBN	Thu, Jun 20, 2019	20.51	20.51	19.66	20.02
4448	NASDAQ	NBN	Wed, Jun 19, 2019	20.30	20.53	20.22	20.37
4447	NASDAQ	NBN	Tue, Jun 18, 2019	20.17	20.50	19.85	20.14
4446	NASDAQ	NBN	Mon, Jun 17, 2019	20.59	20.74	19.81	20.18
4445	NASDAQ	NBN	Fri, Jun 14, 2019	20.64	20.96	20.60	20.73
4444	NASDAQ	NBN	Thu, Jun 13, 2019	20.98	21.24	20.56	20.79
4443	NASDAQ	NBN	Wed, Jun 12, 2019	21.36	21.60	20.64	20.76
4442	NASDAQ	NBN	Tue, Jun 11, 2019	21.37	21.65	20.86	21.38
4441	NASDAQ	NBN	Mon, Jun 10, 2019	21.69	22.04	21.09	21.31
4440	NASDAQ	NBN	Fri, Jun 7, 2019	21.50	21.71	21.20	21.64
4439	NASDAQ	NBN	Thu, Jun 6, 2019	21.68	21.68	21.02	21.48
4438	NASDAQ	NBN	Wed, Jun 5, 2019	21.64	21.74	21.34	21.40
4437	NASDAQ	NBN	Tue, Jun 4, 2019	21.20	21.57	21.02	21.57
4436	NASDAQ	NBN	Mon, Jun 3, 2019	20.66	21.14	20.31	21.05
4435	NASDAQ	NBN	Fri, May 31, 2019	20.95	21.45	20.65	20.66
4434	NASDAQ	NBN	Thu, May 30, 2019	21.35	21.56	20.91	21.17
4433	NASDAQ	NBN	Wed, May 29, 2019	21.13	21.54	20.82	21.33
4432	NASDAQ	NBN	Tue, May 28, 2019	21.16	21.37	21.07	21.23
4431	NASDAQ	NBN	Fri, May 24, 2019	21.44	21.65	21.16	21.38
4430	NASDAQ	NBN	Thu, May 23, 2019	21.55	21.55	21.23	21.35
4429	NASDAQ	NBN	Wed, May 22, 2019	21.40	21.90	21.40	21.63
4428	NASDAQ	NBN	Tue, May 21, 2019	21.60	21.75	21.39	21.46
4427	NASDAQ	NBN	Mon, May 20, 2019	20.85	21.60	20.85	21.40
4426	NASDAQ	NBN	Fri, May 17, 2019	21.24	21.38	20.60	21.08
4425	NASDAQ	NBN	Thu, May 16, 2019	21.38	21.50	21.12	21.32
4424	NASDAQ	NBN	Wed, May 15, 2019	21.31	21.55	21.21	21.39
4423	NASDAQ	NBN	Tue, May 14, 2019	20.98	21.51	20.96	21.41
4422	NASDAQ	NBN	Mon, May 13, 2019	21.37	21.42	20.80	20.92
4421	NASDAQ	NBN	Fri, May 10, 2019	21.37	21.75	21.25	21.56
4420	NASDAQ	NBN	Thu, May 9, 2019	21.27	21.56	21.25	21.41
4419	NASDAQ	NBN	Wed, May 8, 2019	21.49	21.70	21.27	21.38
4418	NASDAQ	NBN	Tue, May 7, 2019	21.38	21.71	21.01	21.55
4417	NASDAQ	NBN	Mon, May 6, 2019	21.47	21.70	21.36	21.45
4416	NASDAQ	NBN	Fri, May 3, 2019	21.12	21.71	21.10	21.62
4415	NASDAQ	NBN	Thu, May 2, 2019	21.56	21.68	21.08	21.14
4414	NASDAQ	NBN	Wed, May 1, 2019	21.83	22.13	21.42	21.57
4413	NASDAQ	NBN	Tue, Apr 30, 2019	21.72	21.93	21.08	21.92
4412	NASDAQ	NBN	Mon, Apr 29, 2019	21.97	22.38	21.70	22.05
4411	NASDAQ	NBN	Fri, Apr 26, 2019	21.75	21.98	21.54	21.92
4410	NASDAQ	NBN	Thu, Apr 25, 2019	21.71	21.90	21.58	21.75
4409	NASDAQ	NBN	Wed, Apr 24, 2019	21.83	21.98	21.75	21.84
4408	NASDAQ	NBN	Tue, Apr 23, 2019	21.47	21.91	21.47	21.78
4407	NASDAQ	NBN	Mon, Apr 22, 2019	21.63	21.96	21.46	21.60
4406	NASDAQ	NBN	Thu, Apr 18, 2019	21.06	21.99	21.00	21.64
4405	NASDAQ	NBN	Wed, Apr 17, 2019	21.22	21.35	21.00	21.13
4404	NASDAQ	NBN	Tue, Apr 16, 2019	21.12	21.35	20.98	20.99
4403	NASDAQ	NBN	Mon, Apr 15, 2019	21.19	21.26	20.93	21.07
4402	NASDAQ	NBN	Fri, Apr 12, 2019	21.18	21.43	21.03	21.10
4401	NASDAQ	NBN	Thu, Apr 11, 2019	21.27	21.79	21.00	21.04
4400	NASDAQ	NBN	Wed, Apr 10, 2019	20.53	21.35	20.00	21.26
4399	NASDAQ	NBN	Tue, Apr 9, 2019	20.50	20.81	20.36	20.36
4398	NASDAQ	NBN	Mon, Apr 8, 2019	20.66	20.69	20.25	20.66
4397	NASDAQ	NBN	Fri, Apr 5, 2019	20.51	20.70	20.49	20.60
4396	NASDAQ	NBN	Thu, Apr 4, 2019	20.44	20.71	20.41	20.60
4395	NASDAQ	NBN	Wed, Apr 3, 2019	20.45	20.80	20.25	20.44
4394	NASDAQ	NBN	Tue, Apr 2, 2019	20.85	20.85	20.23	20.33
4393	NASDAQ	NBN	Mon, Apr 1, 2019	20.65	20.94	19.82	20.53
4392	NASDAQ	NBN	Fri, Mar 29, 2019	20.66	21.14	20.40	20.68
4391	NASDAQ	NBN	Thu, Mar 28, 2019	21.20	21.20	20.76	20.94
4390	NASDAQ	NBN	Wed, Mar 27, 2019	20.51	21.28	20.30	21.27
4389	NASDAQ	NBN	Tue, Mar 26, 2019	20.46	20.87	20.37	20.80
4388	NASDAQ	NBN	Mon, Mar 25, 2019	20.38	20.64	19.87	20.47
4387	NASDAQ	NBN	Fri, Mar 22, 2019	20.60	20.90	20.25	20.39
4386	NASDAQ	NBN	Thu, Mar 21, 2019	20.73	20.88	20.58	20.70
4385	NASDAQ	NBN	Wed, Mar 20, 2019	21.11	21.11	20.47	20.64
4384	NASDAQ	NBN	Tue, Mar 19, 2019	21.35	21.47	21.09	21.14
4383	NASDAQ	NBN	Mon, Mar 18, 2019	20.97	21.40	20.84	21.22
4382	NASDAQ	NBN	Fri, Mar 15, 2019	21.18	21.40	21.04	21.08
4381	NASDAQ	NBN	Thu, Mar 14, 2019	21.28	21.40	21.20	21.24
4380	NASDAQ	NBN	Wed, Mar 13, 2019	21.01	21.47	21.01	21.25
4379	NASDAQ	NBN	Tue, Mar 12, 2019	21.06	21.41	20.70	21.30
4378	NASDAQ	NBN	Mon, Mar 11, 2019	20.79	21.29	20.74	21.06
4377	NASDAQ	NBN	Fri, Mar 8, 2019	20.09	20.97	20.09	20.80
4376	NASDAQ	NBN	Thu, Mar 7, 2019	21.15	21.53	20.12	20.15
4375	NASDAQ	NBN	Wed, Mar 6, 2019	21.63	21.63	21.34	21.53
4374	NASDAQ	NBN	Tue, Mar 5, 2019	21.60	21.69	21.30	21.58
4373	NASDAQ	NBN	Mon, Mar 4, 2019	20.95	21.66	20.87	21.50
4372	NASDAQ	NBN	Fri, Mar 1, 2019	20.32	21.00	20.23	20.87
4371	NASDAQ	NBN	Thu, Feb 28, 2019	19.24	20.38	19.24	20.28
4370	NASDAQ	NBN	Wed, Feb 27, 2019	19.55	19.80	18.75	19.17
4369	NASDAQ	NBN	Tue, Feb 26, 2019	19.51	20.13	19.04	19.43
4368	NASDAQ	NBN	Mon, Feb 25, 2019	19.79	19.85	18.78	19.38
4367	NASDAQ	NBN	Fri, Feb 22, 2019	19.91	19.95	19.65	19.85
4366	NASDAQ	NBN	Thu, Feb 21, 2019	20.01	20.01	19.59	19.78
4365	NASDAQ	NBN	Wed, Feb 20, 2019	19.84	20.09	19.80	20.02
4364	NASDAQ	NBN	Tue, Feb 19, 2019	19.78	19.91	19.01	19.70
4363	NASDAQ	NBN	Fri, Feb 15, 2019	19.70	19.95	19.65	19.78
4362	NASDAQ	NBN	Thu, Feb 14, 2019	19.51	19.88	19.13	19.70
4361	NASDAQ	NBN	Wed, Feb 13, 2019	19.91	19.94	19.85	19.89
4360	NASDAQ	NBN	Tue, Feb 12, 2019	19.77	20.03	19.77	19.90
4359	NASDAQ	NBN	Mon, Feb 11, 2019	19.77	20.00	19.13	19.99
4358	NASDAQ	NBN	Fri, Feb 8, 2019	20.04	20.04	19.87	19.89
4357	NASDAQ	NBN	Thu, Feb 7, 2019	17.30	20.09	17.30	20.02
4356	NASDAQ	NBN	Wed, Feb 6, 2019	19.91	20.09	19.70	19.97
4355	NASDAQ	NBN	Tue, Feb 5, 2019	19.74	20.05	19.74	19.99
4354	NASDAQ	NBN	Mon, Feb 4, 2019	20.07	20.20	19.53	19.91
4353	NASDAQ	NBN	Fri, Feb 1, 2019	19.79	20.15	19.79	20.08
4352	NASDAQ	NBN	Thu, Jan 31, 2019	19.71	20.02	19.22	19.72
4351	NASDAQ	NBN	Wed, Jan 30, 2019	19.65	20.22	19.65	19.65
4350	NASDAQ	NBN	Tue, Jan 29, 2019	17.89	19.60	17.82	19.44
4349	NASDAQ	NBN	Mon, Jan 28, 2019	18.20	18.25	17.48	17.69
4348	NASDAQ	NBN	Fri, Jan 25, 2019	17.83	18.25	17.82	18.20
4347	NASDAQ	NBN	Thu, Jan 24, 2019	18.12	18.60	17.90	18.04
4346	NASDAQ	NBN	Wed, Jan 23, 2019	19.01	19.16	18.03	18.28
4345	NASDAQ	NBN	Tue, Jan 22, 2019	18.71	19.44	18.68	19.00
4344	NASDAQ	NBN	Fri, Jan 18, 2019	18.90	19.37	18.46	18.70
4343	NASDAQ	NBN	Thu, Jan 17, 2019	18.94	19.18	18.21	18.90
4342	NASDAQ	NBN	Wed, Jan 16, 2019	18.03	19.07	17.75	18.94
4341	NASDAQ	NBN	Tue, Jan 15, 2019	18.10	18.61	17.70	17.90
4340	NASDAQ	NBN	Mon, Jan 14, 2019	18.29	18.59	17.94	18.34
4339	NASDAQ	NBN	Fri, Jan 11, 2019	17.88	18.50	17.87	18.50
4338	NASDAQ	NBN	Thu, Jan 10, 2019	17.78	18.16	17.51	18.07
4337	NASDAQ	NBN	Wed, Jan 9, 2019	17.63	18.02	17.27	17.78
4336	NASDAQ	NBN	Tue, Jan 8, 2019	17.86	18.00	17.41	17.72
4335	NASDAQ	NBN	Mon, Jan 7, 2019	17.72	18.45	17.42	17.72
4334	NASDAQ	NBN	Fri, Jan 4, 2019	18.54	18.54	17.60	17.75
4333	NASDAQ	NBN	Thu, Jan 3, 2019	17.20	18.59	17.20	18.35
4332	NASDAQ	NBN	Wed, Jan 2, 2019	16.60	17.62	16.50	17.60
4331	NASDAQ	NBN	Mon, Dec 31, 2018	16.60	17.51	16.33	16.73
4330	NASDAQ	NBN	Fri, Dec 28, 2018	16.89	18.00	16.35	16.59
4329	NASDAQ	NBN	Thu, Dec 27, 2018	16.44	17.18	16.44	16.76
4328	NASDAQ	NBN	Wed, Dec 26, 2018	16.19	17.24	15.54	16.61
4327	NASDAQ	NBN	Mon, Dec 24, 2018	15.56	17.60	15.56	16.19
4326	NASDAQ	NBN	Fri, Dec 21, 2018	16.85	17.34	15.96	15.96
4325	NASDAQ	NBN	Thu, Dec 20, 2018	17.15	17.66	16.59	16.86
4324	NASDAQ	NBN	Wed, Dec 19, 2018	17.58	17.75	17.25	17.25
4323	NASDAQ	NBN	Tue, Dec 18, 2018	17.80	17.80	17.60	17.60
4322	NASDAQ	NBN	Mon, Dec 17, 2018	17.80	17.87	17.75	17.75
4321	NASDAQ	NBN	Fri, Dec 14, 2018	17.75	18.01	17.75	17.76
4320	NASDAQ	NBN	Thu, Dec 13, 2018	17.97	18.04	17.82	17.94
4319	NASDAQ	NBN	Wed, Dec 12, 2018	18.46	18.46	17.90	18.00
4318	NASDAQ	NBN	Tue, Dec 11, 2018	18.42	18.42	17.90	17.97
4317	NASDAQ	NBN	Mon, Dec 10, 2018	18.21	18.50	17.91	17.93
4316	NASDAQ	NBN	Fri, Dec 7, 2018	18.11	18.96	18.11	18.37
4315	NASDAQ	NBN	Thu, Dec 6, 2018	18.30	18.30	18.10	18.13
4314	NASDAQ	NBN	Tue, Dec 4, 2018	18.92	19.77	18.28	18.57
4313	NASDAQ	NBN	Mon, Dec 3, 2018	18.62	18.90	18.62	18.90
4312	NASDAQ	NBN	Fri, Nov 30, 2018	18.63	18.95	18.60	18.62
4311	NASDAQ	NBN	Thu, Nov 29, 2018	18.55	19.00	18.33	18.63
4310	NASDAQ	NBN	Wed, Nov 28, 2018	18.40	19.17	18.27	18.46
4309	NASDAQ	NBN	Tue, Nov 27, 2018	18.45	18.55	18.10	18.29
4308	NASDAQ	NBN	Mon, Nov 26, 2018	18.43	18.43	18.03	18.17
4307	NASDAQ	NBN	Fri, Nov 23, 2018	18.11	18.40	18.02	18.40
4306	NASDAQ	NBN	Wed, Nov 21, 2018	18.03	18.38	18.03	18.38
4305	NASDAQ	NBN	Tue, Nov 20, 2018	18.50	18.69	18.00	18.07
4304	NASDAQ	NBN	Mon, Nov 19, 2018	18.85	18.85	18.50	18.57
4303	NASDAQ	NBN	Fri, Nov 16, 2018	18.68	19.05	18.68	18.89
4302	NASDAQ	NBN	Thu, Nov 15, 2018	18.50	18.94	18.50	18.94
4301	NASDAQ	NBN	Wed, Nov 14, 2018	18.85	18.85	18.50	18.50
4300	NASDAQ	NBN	Tue, Nov 13, 2018	18.64	18.84	18.54	18.84
4299	NASDAQ	NBN	Mon, Nov 12, 2018	18.83	18.83	18.51	18.51
4298	NASDAQ	NBN	Fri, Nov 9, 2018	18.67	18.96	18.67	18.82
4297	NASDAQ	NBN	Thu, Nov 8, 2018	18.50	18.84	18.50	18.77
4296	NASDAQ	NBN	Wed, Nov 7, 2018	18.63	18.82	18.50	18.60
4295	NASDAQ	NBN	Tue, Nov 6, 2018	18.91	18.91	18.58	18.63
4294	NASDAQ	NBN	Mon, Nov 5, 2018	19.07	19.55	18.86	18.90
4293	NASDAQ	NBN	Fri, Nov 2, 2018	19.01	19.47	18.75	19.15
4292	NASDAQ	NBN	Thu, Nov 1, 2018	18.60	19.14	18.60	19.02
4291	NASDAQ	NBN	Wed, Oct 31, 2018	19.10	19.15	18.00	18.81
4290	NASDAQ	NBN	Tue, Oct 30, 2018	19.43	20.07	18.70	18.70
4289	NASDAQ	NBN	Mon, Oct 29, 2018	20.14	20.35	19.75	20.10
4288	NASDAQ	NBN	Fri, Oct 26, 2018	20.34	21.02	19.84	20.08
4287	NASDAQ	NBN	Thu, Oct 25, 2018	21.36	21.36	17.99	20.41
4286	NASDAQ	NBN	Wed, Oct 24, 2018	21.82	21.82	19.73	21.20
4285	NASDAQ	NBN	Tue, Oct 23, 2018	21.81	21.85	21.55	21.71
4284	NASDAQ	NBN	Mon, Oct 22, 2018	22.66	22.66	21.92	21.95
4283	NASDAQ	NBN	Fri, Oct 19, 2018	22.15	22.38	22.11	22.29
4282	NASDAQ	NBN	Thu, Oct 18, 2018	22.10	22.42	22.10	22.23
4281	NASDAQ	NBN	Wed, Oct 17, 2018	21.90	22.61	21.65	22.28
4280	NASDAQ	NBN	Tue, Oct 16, 2018	21.97	21.97	21.43	21.81
4279	NASDAQ	NBN	Mon, Oct 15, 2018	22.56	22.56	21.85	21.98
4278	NASDAQ	NBN	Fri, Oct 12, 2018	22.75	22.77	22.29	22.70
4277	NASDAQ	NBN	Thu, Oct 11, 2018	22.50	22.75	22.43	22.61
4276	NASDAQ	NBN	Wed, Oct 10, 2018	22.40	22.56	22.15	22.50
4275	NASDAQ	NBN	Tue, Oct 9, 2018	22.14	22.49	21.90	22.34
4274	NASDAQ	NBN	Mon, Oct 8, 2018	22.05	22.43	21.95	22.24
4273	NASDAQ	NBN	Fri, Oct 5, 2018	21.95	22.17	21.63	22.04
4272	NASDAQ	NBN	Thu, Oct 4, 2018	21.52	22.28	21.47	22.07
4271	NASDAQ	NBN	Wed, Oct 3, 2018	21.19	21.55	21.08	21.37
4270	NASDAQ	NBN	Tue, Oct 2, 2018	21.45	21.45	20.91	21.00
4269	NASDAQ	NBN	Mon, Oct 1, 2018	22.19	22.20	21.32	21.47
4268	NASDAQ	NBN	Fri, Sep 28, 2018	21.80	21.92	21.45	21.70
4267	NASDAQ	NBN	Thu, Sep 27, 2018	21.73	22.00	21.70	21.85
4266	NASDAQ	NBN	Wed, Sep 26, 2018	22.05	22.25	21.80	21.80
4265	NASDAQ	NBN	Tue, Sep 25, 2018	21.90	22.20	21.70	22.20
4264	NASDAQ	NBN	Mon, Sep 24, 2018	21.85	21.85	21.55	21.85
4263	NASDAQ	NBN	Fri, Sep 21, 2018	21.30	22.10	21.25	22.10
4262	NASDAQ	NBN	Thu, Sep 20, 2018	21.10	21.58	21.10	21.35
4261	NASDAQ	NBN	Wed, Sep 19, 2018	20.80	21.23	20.80	21.10
4260	NASDAQ	NBN	Tue, Sep 18, 2018	21.05	21.05	20.75	20.75
4259	NASDAQ	NBN	Mon, Sep 17, 2018	21.50	21.60	21.20	21.40
4258	NASDAQ	NBN	Fri, Sep 14, 2018	21.50	21.70	21.16	21.50
4257	NASDAQ	NBN	Thu, Sep 13, 2018	21.75	21.75	21.50	21.60
4256	NASDAQ	NBN	Wed, Sep 12, 2018	21.80	21.95	21.38	21.80
4255	NASDAQ	NBN	Tue, Sep 11, 2018	21.85	21.93	21.65	21.80
4254	NASDAQ	NBN	Mon, Sep 10, 2018	21.95	22.10	21.50	22.00
4253	NASDAQ	NBN	Fri, Sep 7, 2018	21.90	22.10	21.85	21.90
4252	NASDAQ	NBN	Thu, Sep 6, 2018	21.75	22.15	21.75	22.00
4251	NASDAQ	NBN	Wed, Sep 5, 2018	22.25	22.30	21.95	22.15
4250	NASDAQ	NBN	Tue, Sep 4, 2018	21.70	22.25	21.70	22.15
4249	NASDAQ	NBN	Fri, Aug 31, 2018	21.64	21.85	21.64	21.80
4248	NASDAQ	NBN	Thu, Aug 30, 2018	22.05	22.10	21.90	21.90
4247	NASDAQ	NBN	Wed, Aug 29, 2018	21.80	22.50	21.60	22.15
4246	NASDAQ	NBN	Tue, Aug 28, 2018	22.00	22.00	21.75	21.85
4245	NASDAQ	NBN	Mon, Aug 27, 2018	21.45	22.20	21.45	22.05
4244	NASDAQ	NBN	Fri, Aug 24, 2018	22.00	22.10	21.80	21.85
4243	NASDAQ	NBN	Thu, Aug 23, 2018	22.00	22.05	21.93	22.00
4242	NASDAQ	NBN	Wed, Aug 22, 2018	21.80	22.00	21.65	21.95
4241	NASDAQ	NBN	Tue, Aug 21, 2018	21.60	22.10	21.60	22.05
4240	NASDAQ	NBN	Mon, Aug 20, 2018	22.15	22.40	21.85	22.00
4239	NASDAQ	NBN	Fri, Aug 17, 2018	22.05	22.45	21.95	21.95
4238	NASDAQ	NBN	Thu, Aug 16, 2018	22.00	22.45	22.00	22.20
4237	NASDAQ	NBN	Wed, Aug 15, 2018	22.25	22.38	22.00	22.05
4236	NASDAQ	NBN	Tue, Aug 14, 2018	22.45	22.50	22.15	22.40
4235	NASDAQ	NBN	Mon, Aug 13, 2018	22.65	22.65	22.25	22.30
4234	NASDAQ	NBN	Fri, Aug 10, 2018	22.45	22.75	22.45	22.60
4233	NASDAQ	NBN	Thu, Aug 9, 2018	22.30	22.65	22.30	22.55
4232	NASDAQ	NBN	Wed, Aug 8, 2018	22.20	22.52	22.14	22.45
4231	NASDAQ	NBN	Tue, Aug 7, 2018	21.90	22.20	21.90	22.20
4230	NASDAQ	NBN	Mon, Aug 6, 2018	21.65	21.90	21.65	21.85
4229	NASDAQ	NBN	Fri, Aug 3, 2018	22.30	22.30	21.80	21.95
4228	NASDAQ	NBN	Thu, Aug 2, 2018	21.90	22.20	21.90	22.20
4227	NASDAQ	NBN	Wed, Aug 1, 2018	21.45	22.11	21.45	21.90
4226	NASDAQ	NBN	Tue, Jul 31, 2018	20.65	21.60	20.65	21.45
4225	NASDAQ	NBN	Mon, Jul 30, 2018	20.85	21.00	20.65	20.65
4224	NASDAQ	NBN	Fri, Jul 27, 2018	21.25	21.25	20.90	20.90
4223	NASDAQ	NBN	Thu, Jul 26, 2018	21.15	21.30	21.05	21.20
4222	NASDAQ	NBN	Wed, Jul 25, 2018	21.55	21.55	21.00	21.15
4221	NASDAQ	NBN	Tue, Jul 24, 2018	21.70	21.70	21.30	21.40
4220	NASDAQ	NBN	Mon, Jul 23, 2018	21.55	21.98	21.55	21.85
4219	NASDAQ	NBN	Fri, Jul 20, 2018	21.70	21.93	21.60	21.70
4218	NASDAQ	NBN	Thu, Jul 19, 2018	21.80	21.95	21.65	21.80
4217	NASDAQ	NBN	Wed, Jul 18, 2018	21.85	22.25	21.85	21.85
4216	NASDAQ	NBN	Tue, Jul 17, 2018	22.00	22.15	21.70	21.85
4215	NASDAQ	NBN	Mon, Jul 16, 2018	21.95	22.10	21.88	22.00
4214	NASDAQ	NBN	Fri, Jul 13, 2018	22.80	22.80	22.00	22.00
4213	NASDAQ	NBN	Thu, Jul 12, 2018	22.50	22.50	21.95	22.05
4212	NASDAQ	NBN	Wed, Jul 11, 2018	22.40	22.40	22.05	22.20
4211	NASDAQ	NBN	Tue, Jul 10, 2018	22.45	22.45	22.20	22.25
4210	NASDAQ	NBN	Mon, Jul 9, 2018	22.55	22.73	22.40	22.45
4209	NASDAQ	NBN	Fri, Jul 6, 2018	22.20	22.55	22.15	22.30
4208	NASDAQ	NBN	Thu, Jul 5, 2018	22.20	22.50	22.00	22.15
4207	NASDAQ	NBN	Tue, Jul 3, 2018	22.45	22.45	21.95	22.05
4206	NASDAQ	NBN	Mon, Jul 2, 2018	21.70	22.40	21.70	21.85
4205	NASDAQ	NBN	Fri, Jun 29, 2018	21.95	23.10	21.70	21.80
4204	NASDAQ	NBN	Thu, Jun 28, 2018	21.55	22.20	21.51	21.80
4203	NASDAQ	NBN	Wed, Jun 27, 2018	22.75	22.75	22.20	22.20
4202	NASDAQ	NBN	Tue, Jun 26, 2018	22.85	22.95	22.50	22.70
4201	NASDAQ	NBN	Mon, Jun 25, 2018	23.65	23.65	22.80	22.85
4200	NASDAQ	NBN	Fri, Jun 22, 2018	22.25	24.35	22.25	23.90
4199	NASDAQ	NBN	Thu, Jun 21, 2018	22.05	22.50	22.05	22.35
4198	NASDAQ	NBN	Wed, Jun 20, 2018	22.25	22.45	22.20	22.25
4197	NASDAQ	NBN	Tue, Jun 19, 2018	22.15	22.40	22.05	22.30
4196	NASDAQ	NBN	Mon, Jun 18, 2018	22.35	22.35	22.10	22.25
4195	NASDAQ	NBN	Fri, Jun 15, 2018	22.10	22.45	21.80	22.45
4194	NASDAQ	NBN	Thu, Jun 14, 2018	22.10	22.35	21.94	22.25
4193	NASDAQ	NBN	Wed, Jun 13, 2018	21.95	22.25	21.95	22.20
4192	NASDAQ	NBN	Tue, Jun 12, 2018	22.35	22.35	22.00	22.15
4191	NASDAQ	NBN	Mon, Jun 11, 2018	22.15	22.25	22.00	22.15
4190	NASDAQ	NBN	Fri, Jun 8, 2018	22.00	22.40	22.00	22.15
4189	NASDAQ	NBN	Thu, Jun 7, 2018	22.25	22.25	22.05	22.10
4188	NASDAQ	NBN	Wed, Jun 6, 2018	22.15	22.30	22.05	22.15
4187	NASDAQ	NBN	Tue, Jun 5, 2018	21.90	22.12	21.90	22.05
4186	NASDAQ	NBN	Mon, Jun 4, 2018	22.15	22.18	21.80	22.00
4185	NASDAQ	NBN	Fri, Jun 1, 2018	21.90	22.23	21.85	22.05
4184	NASDAQ	NBN	Thu, May 31, 2018	21.85	22.15	21.70	21.80
4183	NASDAQ	NBN	Wed, May 30, 2018	21.80	22.25	21.75	21.80
4182	NASDAQ	NBN	Tue, May 29, 2018	22.05	22.20	21.60	21.75
4181	NASDAQ	NBN	Fri, May 25, 2018	22.35	22.35	22.00	22.15
4180	NASDAQ	NBN	Thu, May 24, 2018	22.15	22.50	21.90	22.40
4179	NASDAQ	NBN	Wed, May 23, 2018	22.53	22.65	22.16	22.45
4178	NASDAQ	NBN	Tue, May 22, 2018	22.60	22.60	22.40	22.40
4177	NASDAQ	NBN	Mon, May 21, 2018	24.50	24.50	22.10	22.50
4176	NASDAQ	NBN	Fri, May 18, 2018	22.50	22.60	22.25	22.40
4175	NASDAQ	NBN	Thu, May 17, 2018	22.20	22.55	22.20	22.40
4174	NASDAQ	NBN	Wed, May 16, 2018	21.95	22.50	21.90	22.35
4173	NASDAQ	NBN	Tue, May 15, 2018	21.80	22.20	21.75	21.95
4172	NASDAQ	NBN	Mon, May 14, 2018	21.45	22.10	21.45	21.85
4171	NASDAQ	NBN	Fri, May 11, 2018	21.15	21.60	21.00	21.50
4170	NASDAQ	NBN	Thu, May 10, 2018	21.05	21.15	20.75	21.10
4169	NASDAQ	NBN	Wed, May 9, 2018	21.00	21.20	20.90	20.95
4168	NASDAQ	NBN	Tue, May 8, 2018	21.00	21.20	20.80	21.00
4167	NASDAQ	NBN	Mon, May 7, 2018	21.50	21.50	20.73	21.05
4166	NASDAQ	NBN	Fri, May 4, 2018	20.60	21.60	20.60	21.30
4165	NASDAQ	NBN	Thu, May 3, 2018	21.40	21.45	20.35	20.65
4164	NASDAQ	NBN	Wed, May 2, 2018	20.40	21.60	20.30	21.40
4163	NASDAQ	NBN	Tue, May 1, 2018	19.70	20.63	19.20	20.40
4162	NASDAQ	NBN	Mon, Apr 30, 2018	19.95	20.25	19.40	19.50
4161	NASDAQ	NBN	Fri, Apr 27, 2018	20.80	21.50	19.75	19.75
4160	NASDAQ	NBN	Thu, Apr 26, 2018	19.15	21.10	19.05	20.80
4159	NASDAQ	NBN	Wed, Apr 25, 2018	19.00	19.45	18.85	19.25
4158	NASDAQ	NBN	Tue, Apr 24, 2018	20.00	20.10	18.85	19.60
4157	NASDAQ	NBN	Mon, Apr 23, 2018	20.30	20.30	19.85	19.95
4156	NASDAQ	NBN	Fri, Apr 20, 2018	20.50	20.50	19.85	19.95
4155	NASDAQ	NBN	Thu, Apr 19, 2018	20.75	20.75	20.30	20.60
4154	NASDAQ	NBN	Wed, Apr 18, 2018	20.90	21.00	20.55	20.65
4153	NASDAQ	NBN	Tue, Apr 17, 2018	20.95	21.05	20.50	20.70
4152	NASDAQ	NBN	Mon, Apr 16, 2018	20.50	21.35	20.45	20.75
4151	NASDAQ	NBN	Fri, Apr 13, 2018	21.05	21.05	20.00	20.40
4150	NASDAQ	NBN	Thu, Apr 12, 2018	20.25	20.80	20.20	20.60
4149	NASDAQ	NBN	Wed, Apr 11, 2018	19.90	20.15	19.75	20.05
4148	NASDAQ	NBN	Tue, Apr 10, 2018	20.25	20.25	19.75	20.00
4147	NASDAQ	NBN	Mon, Apr 9, 2018	20.00	20.30	19.90	20.00
4146	NASDAQ	NBN	Fri, Apr 6, 2018	20.20	20.60	19.56	20.05
4145	NASDAQ	NBN	Thu, Apr 5, 2018	20.50	20.70	20.20	20.30
4144	NASDAQ	NBN	Wed, Apr 4, 2018	19.85	20.50	19.85	20.35
4143	NASDAQ	NBN	Tue, Apr 3, 2018	20.20	20.30	20.00	20.00
4142	NASDAQ	NBN	Mon, Apr 2, 2018	20.05	20.55	19.85	19.95
4141	NASDAQ	NBN	Thu, Mar 29, 2018	20.55	20.75	20.40	20.50
4140	NASDAQ	NBN	Wed, Mar 28, 2018	20.65	20.85	20.40	20.45
4139	NASDAQ	NBN	Tue, Mar 27, 2018	21.30	21.35	20.50	20.55
4138	NASDAQ	NBN	Mon, Mar 26, 2018	20.75	21.25	20.60	21.25
4137	NASDAQ	NBN	Fri, Mar 23, 2018	21.50	21.60	20.40	20.45
4136	NASDAQ	NBN	Thu, Mar 22, 2018	22.10	22.40	21.55	21.55
4135	NASDAQ	NBN	Wed, Mar 21, 2018	22.30	22.80	22.00	22.25
4134	NASDAQ	NBN	Tue, Mar 20, 2018	22.40	22.45	22.03	22.35
4133	NASDAQ	NBN	Mon, Mar 19, 2018	21.50	22.50	21.50	22.40
4132	NASDAQ	NBN	Fri, Mar 16, 2018	21.70	22.15	21.55	21.60
4131	NASDAQ	NBN	Thu, Mar 15, 2018	21.75	21.80	21.30	21.65
4130	NASDAQ	NBN	Wed, Mar 14, 2018	22.30	22.95	21.50	21.65
4129	NASDAQ	NBN	Tue, Mar 13, 2018	22.55	22.80	22.10	22.25
4128	NASDAQ	NBN	Mon, Mar 12, 2018	22.65	22.65	22.20	22.50
4127	NASDAQ	NBN	Fri, Mar 9, 2018	22.70	23.00	22.50	22.70
4126	NASDAQ	NBN	Thu, Mar 8, 2018	23.00	23.00	22.40	22.55
4125	NASDAQ	NBN	Wed, Mar 7, 2018	22.40	23.00	22.35	22.90
4124	NASDAQ	NBN	Tue, Mar 6, 2018	22.70	22.75	22.03	22.50
4123	NASDAQ	NBN	Mon, Mar 5, 2018	22.80	22.85	21.80	22.70
4122	NASDAQ	NBN	Fri, Mar 2, 2018	21.80	22.30	21.70	22.20
4121	NASDAQ	NBN	Thu, Mar 1, 2018	21.85	22.00	21.65	22.00
4120	NASDAQ	NBN	Wed, Feb 28, 2018	22.45	22.55	21.85	21.95
4119	NASDAQ	NBN	Tue, Feb 27, 2018	22.50	22.85	22.10	22.35
4118	NASDAQ	NBN	Mon, Feb 26, 2018	22.10	22.50	22.10	22.45
4117	NASDAQ	NBN	Fri, Feb 23, 2018	22.15	22.15	22.00	22.10
4116	NASDAQ	NBN	Thu, Feb 22, 2018	22.00	22.20	21.80	22.05
4115	NASDAQ	NBN	Wed, Feb 21, 2018	21.65	22.05	21.65	21.75
4114	NASDAQ	NBN	Tue, Feb 20, 2018	21.75	23.20	21.65	21.70
4113	NASDAQ	NBN	Fri, Feb 16, 2018	21.65	22.25	21.65	21.80
4112	NASDAQ	NBN	Thu, Feb 15, 2018	21.50	21.85	21.50	21.70
4111	NASDAQ	NBN	Wed, Feb 14, 2018	21.30	21.68	21.25	21.45
4110	NASDAQ	NBN	Tue, Feb 13, 2018	21.25	21.70	21.00	21.45
4109	NASDAQ	NBN	Mon, Feb 12, 2018	21.75	22.00	21.30	21.40
4108	NASDAQ	NBN	Fri, Feb 9, 2018	21.80	21.85	21.05	21.65
4107	NASDAQ	NBN	Thu, Feb 8, 2018	21.70	22.70	21.20	21.70
4106	NASDAQ	NBN	Wed, Feb 7, 2018	22.55	22.65	21.60	21.70
4105	NASDAQ	NBN	Tue, Feb 6, 2018	20.70	23.45	20.70	22.60
4104	NASDAQ	NBN	Mon, Feb 5, 2018	21.65	21.80	21.10	21.25
4103	NASDAQ	NBN	Fri, Feb 2, 2018	22.20	22.50	21.90	21.90
4102	NASDAQ	NBN	Thu, Feb 1, 2018	22.25	22.50	21.90	22.30
4101	NASDAQ	NBN	Wed, Jan 31, 2018	22.80	23.30	22.30	22.35
4100	NASDAQ	NBN	Tue, Jan 30, 2018	23.00	23.60	22.15	22.75
4099	NASDAQ	NBN	Mon, Jan 29, 2018	23.40	23.75	23.05	23.15
4098	NASDAQ	NBN	Fri, Jan 26, 2018	24.05	24.20	23.46	23.50
4097	NASDAQ	NBN	Thu, Jan 25, 2018	24.20	24.50	23.70	24.00
4096	NASDAQ	NBN	Wed, Jan 24, 2018	24.60	24.75	23.95	24.15
4095	NASDAQ	NBN	Tue, Jan 23, 2018	24.45	24.70	24.40	24.50
4094	NASDAQ	NBN	Mon, Jan 22, 2018	24.80	24.85	24.35	24.65
4093	NASDAQ	NBN	Fri, Jan 19, 2018	24.30	24.95	24.10	24.90
4092	NASDAQ	NBN	Thu, Jan 18, 2018	24.50	24.85	24.00	24.15
4091	NASDAQ	NBN	Wed, Jan 17, 2018	24.35	24.90	23.90	24.55
4090	NASDAQ	NBN	Tue, Jan 16, 2018	24.90	26.00	24.05	24.15
4089	NASDAQ	NBN	Fri, Jan 12, 2018	24.30	24.75	24.05	24.75
4088	NASDAQ	NBN	Thu, Jan 11, 2018	23.65	24.63	23.45	24.30
4087	NASDAQ	NBN	Wed, Jan 10, 2018	23.10	23.60	23.10	23.60
4086	NASDAQ	NBN	Tue, Jan 9, 2018	23.40	24.05	23.15	23.20
4085	NASDAQ	NBN	Mon, Jan 8, 2018	22.85	23.90	22.85	23.40
4084	NASDAQ	NBN	Fri, Jan 5, 2018	23.05	23.10	22.80	23.00
4083	NASDAQ	NBN	Thu, Jan 4, 2018	23.00	23.40	22.90	23.00
4082	NASDAQ	NBN	Wed, Jan 3, 2018	23.40	23.65	22.55	22.75
4081	NASDAQ	NBN	Tue, Jan 2, 2018	23.20	25.00	23.20	23.35
4080	NASDAQ	NBN	Fri, Dec 29, 2017	23.65	23.98	23.10	23.15
4079	NASDAQ	NBN	Thu, Dec 28, 2017	23.60	23.75	23.45	23.65
4078	NASDAQ	NBN	Wed, Dec 27, 2017	23.45	24.25	23.45	23.55
4077	NASDAQ	NBN	Tue, Dec 26, 2017	24.10	24.25	23.20	23.60
4076	NASDAQ	NBN	Fri, Dec 22, 2017	24.60	24.60	23.46	24.15
4075	NASDAQ	NBN	Thu, Dec 21, 2017	23.98	24.90	23.95	24.60
4074	NASDAQ	NBN	Wed, Dec 20, 2017	24.55	24.55	23.90	24.05
4073	NASDAQ	NBN	Tue, Dec 19, 2017	25.05	25.15	24.35	24.55
4072	NASDAQ	NBN	Mon, Dec 18, 2017	25.20	25.55	24.85	25.00
4071	NASDAQ	NBN	Fri, Dec 15, 2017	23.95	25.20	23.95	24.85
4070	NASDAQ	NBN	Thu, Dec 14, 2017	24.20	24.50	23.80	23.90
4069	NASDAQ	NBN	Wed, Dec 13, 2017	24.20	24.63	24.00	24.15
4068	NASDAQ	NBN	Tue, Dec 12, 2017	24.15	24.50	23.95	24.15
4067	NASDAQ	NBN	Mon, Dec 11, 2017	24.25	24.60	24.05	24.20
4066	NASDAQ	NBN	Fri, Dec 8, 2017	24.65	24.65	23.80	24.25
4065	NASDAQ	NBN	Thu, Dec 7, 2017	24.20	24.73	23.94	24.55
4064	NASDAQ	NBN	Wed, Dec 6, 2017	24.50	24.50	24.00	24.15
4063	NASDAQ	NBN	Tue, Dec 5, 2017	24.70	24.70	23.85	24.00
4062	NASDAQ	NBN	Mon, Dec 4, 2017	24.70	24.90	24.35	24.70
4061	NASDAQ	NBN	Fri, Dec 1, 2017	24.50	24.75	23.36	24.45
4060	NASDAQ	NBN	Thu, Nov 30, 2017	25.60	25.70	24.55	24.65
4059	NASDAQ	NBN	Wed, Nov 29, 2017	24.95	25.80	24.95	25.50
4058	NASDAQ	NBN	Tue, Nov 28, 2017	24.75	24.95	24.55	24.75
4057	NASDAQ	NBN	Mon, Nov 27, 2017	24.65	25.15	24.35	24.70
4056	NASDAQ	NBN	Fri, Nov 24, 2017	25.15	25.15	24.55	24.75
4055	NASDAQ	NBN	Wed, Nov 22, 2017	24.95	25.40	24.90	25.00
4054	NASDAQ	NBN	Tue, Nov 21, 2017	24.70	25.13	24.45	24.85
4053	NASDAQ	NBN	Mon, Nov 20, 2017	24.05	24.80	23.70	24.65
4052	NASDAQ	NBN	Fri, Nov 17, 2017	23.85	24.35	23.70	24.10
4051	NASDAQ	NBN	Thu, Nov 16, 2017	23.80	24.18	23.65	24.00
4050	NASDAQ	NBN	Wed, Nov 15, 2017	23.40	23.86	23.40	23.60
4049	NASDAQ	NBN	Tue, Nov 14, 2017	23.40	23.85	22.80	23.65
4048	NASDAQ	NBN	Mon, Nov 13, 2017	23.25	23.95	22.75	23.45
4047	NASDAQ	NBN	Fri, Nov 10, 2017	23.60	23.68	23.15	23.55
4046	NASDAQ	NBN	Thu, Nov 9, 2017	23.25	24.10	23.00	23.50
4045	NASDAQ	NBN	Wed, Nov 8, 2017	23.75	24.00	23.00	23.35
4044	NASDAQ	NBN	Tue, Nov 7, 2017	24.05	24.55	23.40	23.85
4043	NASDAQ	NBN	Mon, Nov 6, 2017	24.85	25.35	23.85	24.00
4042	NASDAQ	NBN	Fri, Nov 3, 2017	25.20	25.20	23.06	24.80
4041	NASDAQ	NBN	Thu, Nov 2, 2017	24.85	25.50	24.82	24.95
4040	NASDAQ	NBN	Wed, Nov 1, 2017	26.00	26.00	24.46	24.90
4039	NASDAQ	NBN	Tue, Oct 31, 2017	25.50	25.95	25.10	25.75
4038	NASDAQ	NBN	Mon, Oct 30, 2017	26.20	26.20	25.30	25.50
4037	NASDAQ	NBN	Fri, Oct 27, 2017	26.35	27.50	26.25	26.50
4036	NASDAQ	NBN	Thu, Oct 26, 2017	26.35	26.40	25.75	26.25
4035	NASDAQ	NBN	Wed, Oct 25, 2017	26.90	27.55	26.15	26.30
4034	NASDAQ	NBN	Tue, Oct 24, 2017	27.00	27.75	26.85	26.95
4033	NASDAQ	NBN	Mon, Oct 23, 2017	26.95	27.60	26.35	26.75
4032	NASDAQ	NBN	Fri, Oct 20, 2017	27.00	27.20	26.61	26.95
4031	NASDAQ	NBN	Thu, Oct 19, 2017	26.95	27.00	26.60	26.70
4030	NASDAQ	NBN	Wed, Oct 18, 2017	27.50	27.60	26.95	27.20
4029	NASDAQ	NBN	Tue, Oct 17, 2017	27.64	27.80	27.30	27.45
4028	NASDAQ	NBN	Mon, Oct 16, 2017	27.50	27.70	27.30	27.50
4027	NASDAQ	NBN	Fri, Oct 13, 2017	27.60	27.80	27.26	27.45
4026	NASDAQ	NBN	Thu, Oct 12, 2017	28.50	28.75	27.55	27.60
4025	NASDAQ	NBN	Wed, Oct 11, 2017	29.25	29.40	28.50	28.55
4024	NASDAQ	NBN	Tue, Oct 10, 2017	28.85	29.95	28.80	29.25
4023	NASDAQ	NBN	Mon, Oct 9, 2017	28.20	28.88	27.95	28.75
4022	NASDAQ	NBN	Fri, Oct 6, 2017	27.45	28.15	27.45	27.75
4021	NASDAQ	NBN	Thu, Oct 5, 2017	27.50	27.60	27.15	27.50
4020	NASDAQ	NBN	Wed, Oct 4, 2017	27.85	27.90	26.80	27.35
4019	NASDAQ	NBN	Tue, Oct 3, 2017	27.55	27.95	26.95	27.80
4018	NASDAQ	NBN	Mon, Oct 2, 2017	26.15	27.40	26.05	27.40
4017	NASDAQ	NBN	Fri, Sep 29, 2017	26.45	26.75	26.10	26.15
4016	NASDAQ	NBN	Thu, Sep 28, 2017	26.90	26.90	26.30	26.50
4015	NASDAQ	NBN	Wed, Sep 27, 2017	26.15	27.00	26.05	26.95
4014	NASDAQ	NBN	Tue, Sep 26, 2017	25.50	26.45	25.50	25.95
4013	NASDAQ	NBN	Mon, Sep 25, 2017	24.45	25.75	24.45	25.45
4012	NASDAQ	NBN	Fri, Sep 22, 2017	24.00	24.70	23.45	24.45
4011	NASDAQ	NBN	Thu, Sep 21, 2017	23.15	24.20	23.15	24.00
4010	NASDAQ	NBN	Wed, Sep 20, 2017	23.07	23.55	23.07	23.45
4009	NASDAQ	NBN	Tue, Sep 19, 2017	23.40	23.45	22.70	23.30
4008	NASDAQ	NBN	Mon, Sep 18, 2017	23.50	23.63	23.35	23.40
4007	NASDAQ	NBN	Fri, Sep 15, 2017	23.10	23.95	23.10	23.45
4006	NASDAQ	NBN	Thu, Sep 14, 2017	21.80	23.35	21.80	23.05
4005	NASDAQ	NBN	Wed, Sep 13, 2017	21.50	21.95	21.50	21.75
4004	NASDAQ	NBN	Tue, Sep 12, 2017	21.40	21.75	21.35	21.60
4003	NASDAQ	NBN	Mon, Sep 11, 2017	21.15	21.50	21.00	21.25
4002	NASDAQ	NBN	Fri, Sep 8, 2017	20.75	21.20	20.75	21.10
4001	NASDAQ	NBN	Thu, Sep 7, 2017	20.55	21.05	20.55	20.90
4000	NASDAQ	NBN	Wed, Sep 6, 2017	21.00	21.15	20.50	20.50
3999	NASDAQ	NBN	Tue, Sep 5, 2017	21.60	21.80	20.90	20.90
3998	NASDAQ	NBN	Fri, Sep 1, 2017	21.70	22.05	21.65	21.75
3997	NASDAQ	NBN	Thu, Aug 31, 2017	21.30	21.95	21.30	21.60
3996	NASDAQ	NBN	Wed, Aug 30, 2017	21.35	21.70	21.25	21.25
3995	NASDAQ	NBN	Tue, Aug 29, 2017	21.15	21.50	21.15	21.45
3994	NASDAQ	NBN	Mon, Aug 28, 2017	21.00	21.55	20.93	21.30
3993	NASDAQ	NBN	Fri, Aug 25, 2017	20.90	21.00	20.55	21.00
3992	NASDAQ	NBN	Thu, Aug 24, 2017	20.95	20.95	20.65	20.80
3991	NASDAQ	NBN	Wed, Aug 23, 2017	20.70	20.90	20.65	20.90
3990	NASDAQ	NBN	Tue, Aug 22, 2017	20.65	20.90	20.55	20.85
3989	NASDAQ	NBN	Mon, Aug 21, 2017	20.70	20.70	20.25	20.65
3988	NASDAQ	NBN	Fri, Aug 18, 2017	19.95	20.85	19.75	20.85
3987	NASDAQ	NBN	Thu, Aug 17, 2017	20.65	20.90	19.80	20.05
3986	NASDAQ	NBN	Wed, Aug 16, 2017	20.85	20.90	20.60	20.70
3985	NASDAQ	NBN	Tue, Aug 15, 2017	20.90	21.00	20.75	20.80
3984	NASDAQ	NBN	Mon, Aug 14, 2017	20.95	21.04	20.50	20.80
3983	NASDAQ	NBN	Fri, Aug 11, 2017	21.10	21.10	20.11	20.85
3982	NASDAQ	NBN	Thu, Aug 10, 2017	21.00	21.10	20.69	21.05
3981	NASDAQ	NBN	Wed, Aug 9, 2017	21.00	21.35	20.75	21.15
3980	NASDAQ	NBN	Tue, Aug 8, 2017	21.60	21.75	21.15	21.25
3979	NASDAQ	NBN	Mon, Aug 7, 2017	21.15	21.53	20.90	21.45
3978	NASDAQ	NBN	Fri, Aug 4, 2017	21.15	21.35	21.10	21.20
3977	NASDAQ	NBN	Thu, Aug 3, 2017	21.40	21.40	20.90	21.05
3976	NASDAQ	NBN	Wed, Aug 2, 2017	21.60	21.65	21.35	21.45
3975	NASDAQ	NBN	Tue, Aug 1, 2017	21.50	21.60	21.34	21.55
3974	NASDAQ	NBN	Mon, Jul 31, 2017	21.55	21.60	21.31	21.50
3973	NASDAQ	NBN	Fri, Jul 28, 2017	20.90	21.65	20.70	21.40
3972	NASDAQ	NBN	Thu, Jul 27, 2017	21.15	21.45	20.80	20.85
3971	NASDAQ	NBN	Wed, Jul 26, 2017	21.35	21.45	21.10	21.30
3970	NASDAQ	NBN	Tue, Jul 25, 2017	21.30	21.35	21.10	21.20
3969	NASDAQ	NBN	Mon, Jul 24, 2017	21.00	21.15	20.65	21.15
3968	NASDAQ	NBN	Fri, Jul 21, 2017	21.20	21.25	20.85	21.10
3967	NASDAQ	NBN	Thu, Jul 20, 2017	21.15	21.30	20.90	21.10
3966	NASDAQ	NBN	Wed, Jul 19, 2017	21.05	21.10	20.70	21.05
3965	NASDAQ	NBN	Tue, Jul 18, 2017	21.10	21.40	20.80	20.95
3964	NASDAQ	NBN	Mon, Jul 17, 2017	21.65	21.71	21.05	21.10
3963	NASDAQ	NBN	Fri, Jul 14, 2017	21.90	22.09	21.00	21.75
3962	NASDAQ	NBN	Thu, Jul 13, 2017	21.55	22.35	21.35	22.20
3961	NASDAQ	NBN	Wed, Jul 12, 2017	21.55	21.75	21.30	21.65
3960	NASDAQ	NBN	Tue, Jul 11, 2017	21.36	21.60	21.05	21.55
3959	NASDAQ	NBN	Mon, Jul 10, 2017	21.50	21.50	21.25	21.30
3958	NASDAQ	NBN	Fri, Jul 7, 2017	21.20	21.55	21.15	21.55
3957	NASDAQ	NBN	Thu, Jul 6, 2017	21.15	21.30	20.75	21.20
3956	NASDAQ	NBN	Wed, Jul 5, 2017	21.20	21.20	20.61	21.20
3955	NASDAQ	NBN	Mon, Jul 3, 2017	20.30	21.20	20.10	21.15
3954	NASDAQ	NBN	Fri, Jun 30, 2017	20.70	20.70	20.20	20.35
3953	NASDAQ	NBN	Thu, Jun 29, 2017	20.70	20.83	19.65	20.70
3952	NASDAQ	NBN	Wed, Jun 28, 2017	20.25	20.80	20.03	20.50
3951	NASDAQ	NBN	Tue, Jun 27, 2017	19.50	20.40	19.10	20.10
3950	NASDAQ	NBN	Mon, Jun 26, 2017	19.10	20.65	18.90	19.75
3949	NASDAQ	NBN	Fri, Jun 23, 2017	20.20	20.30	18.55	18.80
3948	NASDAQ	NBN	Thu, Jun 22, 2017	20.65	20.75	19.90	20.05
3947	NASDAQ	NBN	Wed, Jun 21, 2017	20.64	20.80	20.64	20.75
3946	NASDAQ	NBN	Tue, Jun 20, 2017	20.80	20.90	20.50	20.65
3945	NASDAQ	NBN	Mon, Jun 19, 2017	20.80	20.85	20.60	20.75
3944	NASDAQ	NBN	Fri, Jun 16, 2017	20.20	20.85	20.05	20.45
3943	NASDAQ	NBN	Thu, Jun 15, 2017	20.20	20.75	20.15	20.25
3942	NASDAQ	NBN	Wed, Jun 14, 2017	20.25	20.65	20.05	20.20
3941	NASDAQ	NBN	Tue, Jun 13, 2017	20.05	20.40	19.95	20.10
3940	NASDAQ	NBN	Mon, Jun 12, 2017	19.75	20.20	19.75	19.95
3939	NASDAQ	NBN	Fri, Jun 9, 2017	19.75	20.00	19.65	19.70
3938	NASDAQ	NBN	Thu, Jun 8, 2017	19.95	20.10	19.77	19.90
3937	NASDAQ	NBN	Wed, Jun 7, 2017	19.65	20.00	19.50	19.90
3936	NASDAQ	NBN	Tue, Jun 6, 2017	19.70	19.83	19.50	19.65
3935	NASDAQ	NBN	Mon, Jun 5, 2017	19.80	19.95	19.43	19.80
3934	NASDAQ	NBN	Fri, Jun 2, 2017	19.65	20.00	19.65	19.95
3933	NASDAQ	NBN	Thu, Jun 1, 2017	19.25	19.95	19.05	19.60
3932	NASDAQ	NBN	Wed, May 31, 2017	19.60	19.80	19.35	19.35
3931	NASDAQ	NBN	Tue, May 30, 2017	19.75	19.85	19.35	19.70
3930	NASDAQ	NBN	Fri, May 26, 2017	19.95	20.03	19.23	19.80
3929	NASDAQ	NBN	Thu, May 25, 2017	19.20	20.25	19.10	19.85
3928	NASDAQ	NBN	Wed, May 24, 2017	19.00	19.25	18.85	19.00
3927	NASDAQ	NBN	Tue, May 23, 2017	18.75	19.00	18.60	18.95
3926	NASDAQ	NBN	Mon, May 22, 2017	19.00	19.00	18.20	18.75
3925	NASDAQ	NBN	Fri, May 19, 2017	19.00	19.00	18.80	18.95
3924	NASDAQ	NBN	Thu, May 18, 2017	18.90	19.10	18.65	19.00
3923	NASDAQ	NBN	Wed, May 17, 2017	19.10	19.25	18.79	18.80
3922	NASDAQ	NBN	Tue, May 16, 2017	19.00	19.25	18.93	19.25
3921	NASDAQ	NBN	Mon, May 15, 2017	18.45	19.00	18.40	18.95
3920	NASDAQ	NBN	Fri, May 12, 2017	18.35	18.65	18.00	18.30
3919	NASDAQ	NBN	Thu, May 11, 2017	18.15	18.35	17.95	18.20
3918	NASDAQ	NBN	Wed, May 10, 2017	18.30	18.35	18.00	18.15
3917	NASDAQ	NBN	Tue, May 9, 2017	18.25	18.45	17.90	18.20
3916	NASDAQ	NBN	Mon, May 8, 2017	18.45	18.55	18.10	18.25
3915	NASDAQ	NBN	Fri, May 5, 2017	18.10	18.35	17.70	18.20
3914	NASDAQ	NBN	Thu, May 4, 2017	17.75	18.40	17.43	18.00
3913	NASDAQ	NBN	Wed, May 3, 2017	17.40	17.70	17.35	17.60
3912	NASDAQ	NBN	Tue, May 2, 2017	17.40	17.50	17.00	17.30
3911	NASDAQ	NBN	Mon, May 1, 2017	16.85	17.15	16.70	17.15
3910	NASDAQ	NBN	Fri, Apr 28, 2017	16.90	16.95	16.75	16.75
3909	NASDAQ	NBN	Thu, Apr 27, 2017	16.55	16.85	16.55	16.65
3908	NASDAQ	NBN	Wed, Apr 26, 2017	17.00	17.35	16.54	16.80
3907	NASDAQ	NBN	Tue, Apr 25, 2017	16.50	16.80	16.15	16.75
3906	NASDAQ	NBN	Mon, Apr 24, 2017	16.25	16.85	16.15	16.50
3905	NASDAQ	NBN	Fri, Apr 21, 2017	15.60	16.25	15.45	16.25
3904	NASDAQ	NBN	Thu, Apr 20, 2017	15.45	15.65	15.40	15.65
3903	NASDAQ	NBN	Wed, Apr 19, 2017	15.50	15.50	15.35	15.35
3902	NASDAQ	NBN	Tue, Apr 18, 2017	15.60	15.65	15.45	15.55
3901	NASDAQ	NBN	Mon, Apr 17, 2017	15.35	15.65	15.25	15.65
3900	NASDAQ	NBN	Thu, Apr 13, 2017	15.40	15.55	15.25	15.30
3899	NASDAQ	NBN	Wed, Apr 12, 2017	15.50	15.65	15.35	15.35
3898	NASDAQ	NBN	Tue, Apr 11, 2017	15.25	15.50	15.25	15.45
3897	NASDAQ	NBN	Mon, Apr 10, 2017	15.30	15.40	15.20	15.25
3896	NASDAQ	NBN	Fri, Apr 7, 2017	15.10	15.30	15.10	15.10
3895	NASDAQ	NBN	Thu, Apr 6, 2017	15.15	15.28	15.10	15.20
3894	NASDAQ	NBN	Wed, Apr 5, 2017	15.10	15.40	15.10	15.20
3893	NASDAQ	NBN	Tue, Apr 4, 2017	15.15	15.25	14.95	15.00
3892	NASDAQ	NBN	Mon, Apr 3, 2017	15.15	15.30	15.15	15.20
3891	NASDAQ	NBN	Fri, Mar 31, 2017	15.25	15.30	15.25	15.30
3890	NASDAQ	NBN	Thu, Mar 30, 2017	15.15	15.40	15.15	15.20
3889	NASDAQ	NBN	Wed, Mar 29, 2017	15.20	15.30	15.13	15.15
3888	NASDAQ	NBN	Tue, Mar 28, 2017	15.30	15.65	15.05	15.25
3887	NASDAQ	NBN	Mon, Mar 27, 2017	14.95	15.45	14.80	15.45
3886	NASDAQ	NBN	Fri, Mar 24, 2017	15.05	15.20	14.80	14.95
3885	NASDAQ	NBN	Thu, Mar 23, 2017	15.20	15.20	15.00	15.10
3884	NASDAQ	NBN	Wed, Mar 22, 2017	15.10	15.48	14.85	15.15
3883	NASDAQ	NBN	Tue, Mar 21, 2017	15.55	15.66	15.15	15.35
3882	NASDAQ	NBN	Mon, Mar 20, 2017	15.50	15.65	15.25	15.45
3881	NASDAQ	NBN	Fri, Mar 17, 2017	15.55	15.75	15.48	15.75
3880	NASDAQ	NBN	Thu, Mar 16, 2017	15.60	15.65	15.40	15.55
3879	NASDAQ	NBN	Wed, Mar 15, 2017	15.10	15.50	14.75	15.25
3878	NASDAQ	NBN	Tue, Mar 14, 2017	15.40	15.48	14.95	15.06
3877	NASDAQ	NBN	Mon, Mar 13, 2017	15.05	15.90	15.05	15.55
3876	NASDAQ	NBN	Fri, Mar 10, 2017	14.80	15.45	14.80	15.05
3875	NASDAQ	NBN	Thu, Mar 9, 2017	14.95	15.25	14.75	14.75
3874	NASDAQ	NBN	Wed, Mar 8, 2017	14.50	15.35	14.50	14.80
3873	NASDAQ	NBN	Tue, Mar 7, 2017	14.10	14.95	14.10	14.30
3872	NASDAQ	NBN	Mon, Mar 6, 2017	14.00	14.50	13.95	14.00
3871	NASDAQ	NBN	Fri, Mar 3, 2017	14.00	14.45	14.00	14.00
3870	NASDAQ	NBN	Thu, Mar 2, 2017	14.05	14.49	13.50	14.15
3869	NASDAQ	NBN	Wed, Mar 1, 2017	13.85	14.23	13.85	14.00
3868	NASDAQ	NBN	Tue, Feb 28, 2017	13.45	13.95	13.25	13.75
3867	NASDAQ	NBN	Mon, Feb 27, 2017	13.40	13.55	13.40	13.50
3866	NASDAQ	NBN	Fri, Feb 24, 2017	13.40	13.65	13.35	13.35
3865	NASDAQ	NBN	Thu, Feb 23, 2017	13.60	13.85	13.45	13.45
3864	NASDAQ	NBN	Wed, Feb 22, 2017	13.80	13.90	13.50	13.80
3863	NASDAQ	NBN	Tue, Feb 21, 2017	13.95	14.20	13.75	13.75
3862	NASDAQ	NBN	Fri, Feb 17, 2017	13.95	14.00	13.60	13.85
3861	NASDAQ	NBN	Thu, Feb 16, 2017	13.70	14.00	13.45	13.80
3860	NASDAQ	NBN	Wed, Feb 15, 2017	13.25	13.85	13.01	13.65
3859	NASDAQ	NBN	Tue, Feb 14, 2017	13.30	13.50	12.95	13.25
3858	NASDAQ	NBN	Mon, Feb 13, 2017	13.55	13.70	13.20	13.35
3857	NASDAQ	NBN	Fri, Feb 10, 2017	13.40	13.45	13.35	13.45
3856	NASDAQ	NBN	Thu, Feb 9, 2017	13.40	13.95	13.40	13.55
3855	NASDAQ	NBN	Wed, Feb 8, 2017	13.50	13.75	13.35	13.70
3854	NASDAQ	NBN	Tue, Feb 7, 2017	13.50	13.55	13.40	13.55
3853	NASDAQ	NBN	Mon, Feb 6, 2017	13.95	14.10	13.20	13.60
3852	NASDAQ	NBN	Fri, Feb 3, 2017	14.15	14.15	13.75	13.90
3851	NASDAQ	NBN	Thu, Feb 2, 2017	13.80	14.00	13.75	14.00
3850	NASDAQ	NBN	Wed, Feb 1, 2017	14.35	14.50	13.70	13.75
3849	NASDAQ	NBN	Tue, Jan 31, 2017	14.75	14.75	14.00	14.10
3848	NASDAQ	NBN	Mon, Jan 30, 2017	13.95	14.00	13.40	13.80
3847	NASDAQ	NBN	Fri, Jan 27, 2017	13.95	14.00	13.51	13.85
3846	NASDAQ	NBN	Thu, Jan 26, 2017	13.75	14.10	13.70	14.05
3845	NASDAQ	NBN	Wed, Jan 25, 2017	13.45	13.90	13.25	13.65
3844	NASDAQ	NBN	Tue, Jan 24, 2017	13.45	13.50	13.25	13.45
3843	NASDAQ	NBN	Mon, Jan 23, 2017	13.35	13.45	13.10	13.35
3842	NASDAQ	NBN	Fri, Jan 20, 2017	13.35	13.50	13.25	13.45
3841	NASDAQ	NBN	Thu, Jan 19, 2017	13.53	13.65	13.20	13.40
3840	NASDAQ	NBN	Wed, Jan 18, 2017	13.40	13.75	13.15	13.75
3839	NASDAQ	NBN	Tue, Jan 17, 2017	13.20	13.45	13.05	13.40
3838	NASDAQ	NBN	Fri, Jan 13, 2017	13.45	13.65	13.30	13.30
3837	NASDAQ	NBN	Thu, Jan 12, 2017	13.55	13.80	13.35	13.50
3836	NASDAQ	NBN	Wed, Jan 11, 2017	13.95	14.00	13.65	13.95
3835	NASDAQ	NBN	Tue, Jan 10, 2017	14.10	14.10	13.35	13.85
3834	NASDAQ	NBN	Mon, Jan 9, 2017	14.05	14.15	13.95	14.10
3833	NASDAQ	NBN	Fri, Jan 6, 2017	14.15	14.35	13.90	14.25
3832	NASDAQ	NBN	Thu, Jan 5, 2017	13.85	14.15	13.70	14.00
3831	NASDAQ	NBN	Wed, Jan 4, 2017	13.49	13.90	13.40	13.75
3830	NASDAQ	NBN	Tue, Jan 3, 2017	13.20	13.45	12.85	13.35
3829	NASDAQ	NBN	Fri, Dec 30, 2016	12.95	13.10	12.90	13.10
3828	NASDAQ	NBN	Thu, Dec 29, 2016	13.00	13.05	12.90	12.90
3827	NASDAQ	NBN	Wed, Dec 28, 2016	12.40	13.15	12.35	13.00
3826	NASDAQ	NBN	Tue, Dec 27, 2016	12.75	13.95	12.73	12.80
3825	NASDAQ	NBN	Fri, Dec 23, 2016	12.65	12.75	12.60	12.70
3824	NASDAQ	NBN	Thu, Dec 22, 2016	12.40	12.60	12.40	12.60
3823	NASDAQ	NBN	Wed, Dec 21, 2016	12.30	12.55	12.30	12.45
3822	NASDAQ	NBN	Tue, Dec 20, 2016	12.20	12.40	12.10	12.30
3821	NASDAQ	NBN	Mon, Dec 19, 2016	12.20	12.30	12.10	12.20
3820	NASDAQ	NBN	Fri, Dec 16, 2016	12.15	12.20	12.10	12.20
3819	NASDAQ	NBN	Thu, Dec 15, 2016	12.10	12.15	12.05	12.10
3818	NASDAQ	NBN	Wed, Dec 14, 2016	12.10	12.15	12.00	12.10
3817	NASDAQ	NBN	Tue, Dec 13, 2016	12.10	12.15	12.05	12.05
3816	NASDAQ	NBN	Mon, Dec 12, 2016	12.15	12.20	12.05	12.10
3815	NASDAQ	NBN	Fri, Dec 9, 2016	11.80	12.20	11.75	12.20
3814	NASDAQ	NBN	Thu, Dec 8, 2016	11.75	12.15	11.63	11.85
3813	NASDAQ	NBN	Wed, Dec 7, 2016	11.75	12.20	11.70	11.73
3812	NASDAQ	NBN	Tue, Dec 6, 2016	11.80	11.80	11.60	11.75
3811	NASDAQ	NBN	Mon, Dec 5, 2016	11.75	11.80	11.70	11.70
3810	NASDAQ	NBN	Fri, Dec 2, 2016	11.75	11.80	11.70	11.75
3809	NASDAQ	NBN	Thu, Dec 1, 2016	11.80	11.80	11.75	11.75
3808	NASDAQ	NBN	Wed, Nov 30, 2016	11.75	11.75	11.70	11.75
3807	NASDAQ	NBN	Tue, Nov 29, 2016	11.60	11.75	11.55	11.75
3806	NASDAQ	NBN	Mon, Nov 28, 2016	11.60	12.75	11.55	11.60
3805	NASDAQ	NBN	Fri, Nov 25, 2016	11.45	11.60	11.25	11.60
3804	NASDAQ	NBN	Wed, Nov 23, 2016	11.15	11.40	11.15	11.30
3803	NASDAQ	NBN	Tue, Nov 22, 2016	11.15	11.30	11.00	11.10
3802	NASDAQ	NBN	Mon, Nov 21, 2016	11.05	11.31	10.90	11.05
3801	NASDAQ	NBN	Fri, Nov 18, 2016	11.20	11.25	11.00	11.00
3800	NASDAQ	NBN	Thu, Nov 17, 2016	11.25	11.25	11.15	11.15
3799	NASDAQ	NBN	Wed, Nov 16, 2016	11.15	11.15	11.05	11.15
3798	NASDAQ	NBN	Tue, Nov 15, 2016	11.35	11.35	11.05	11.25
3797	NASDAQ	NBN	Mon, Nov 14, 2016	11.55	11.55	11.25	11.25
3796	NASDAQ	NBN	Fri, Nov 11, 2016	11.15	11.50	11.00	11.45
3795	NASDAQ	NBN	Thu, Nov 10, 2016	11.20	11.20	11.10	11.15
3794	NASDAQ	NBN	Wed, Nov 9, 2016	11.06	11.25	11.05	11.25
3793	NASDAQ	NBN	Tue, Nov 8, 2016	11.00	11.40	10.95	11.05
3792	NASDAQ	NBN	Mon, Nov 7, 2016	11.20	11.20	10.85	11.00
3791	NASDAQ	NBN	Fri, Nov 4, 2016	11.15	11.15	11.10	11.10
3790	NASDAQ	NBN	Thu, Nov 3, 2016	11.05	11.40	11.05	11.30
3789	NASDAQ	NBN	Wed, Nov 2, 2016	11.10	11.10	11.00	11.00
3788	NASDAQ	NBN	Tue, Nov 1, 2016	11.35	11.35	11.10	11.10
3787	NASDAQ	NBN	Mon, Oct 31, 2016	11.00	11.34	11.00	11.20
3786	NASDAQ	NBN	Fri, Oct 28, 2016	11.00	11.06	11.00	11.04
3785	NASDAQ	NBN	Thu, Oct 27, 2016	11.00	11.03	11.00	11.01
3784	NASDAQ	NBN	Wed, Oct 26, 2016	11.04	11.08	11.04	11.08
3783	NASDAQ	NBN	Tue, Oct 25, 2016	11.11	11.11	10.90	11.00
3782	NASDAQ	NBN	Mon, Oct 24, 2016	11.15	11.15	11.05	11.05
3781	NASDAQ	NBN	Fri, Oct 21, 2016	11.21	11.28	10.90	10.90
3780	NASDAQ	NBN	Thu, Oct 20, 2016	11.30	11.30	11.08	11.12
3779	NASDAQ	NBN	Wed, Oct 19, 2016	11.30	11.32	11.19	11.23
3778	NASDAQ	NBN	Tue, Oct 18, 2016	11.19	11.21	11.14	11.15
3777	NASDAQ	NBN	Mon, Oct 17, 2016	11.16	11.31	11.06	11.31
3776	NASDAQ	NBN	Fri, Oct 14, 2016	11.45	11.45	11.45	11.45
3775	NASDAQ	NBN	Thu, Oct 13, 2016	11.05	11.05	11.05	11.05
3774	NASDAQ	NBN	Wed, Oct 12, 2016	11.26	11.27	11.15	11.15
3773	NASDAQ	NBN	Tue, Oct 11, 2016	11.17	11.36	11.14	11.20
3772	NASDAQ	NBN	Mon, Oct 10, 2016	11.41	11.50	11.40	11.47
3771	NASDAQ	NBN	Fri, Oct 7, 2016	11.28	11.57	11.28	11.56
3770	NASDAQ	NBN	Thu, Oct 6, 2016	11.42	11.45	11.30	11.35
3769	NASDAQ	NBN	Wed, Oct 5, 2016	11.45	11.49	11.05	11.49
3768	NASDAQ	NBN	Tue, Oct 4, 2016	11.12	11.14	11.01	11.01
3767	NASDAQ	NBN	Mon, Oct 3, 2016	11.45	11.45	11.10	11.20
3766	NASDAQ	NBN	Fri, Sep 30, 2016	11.14	11.58	11.08	11.58
3765	NASDAQ	NBN	Thu, Sep 29, 2016	10.96	11.78	10.96	11.33
3764	NASDAQ	NBN	Wed, Sep 28, 2016	11.13	11.22	10.86	11.03
3763	NASDAQ	NBN	Tue, Sep 27, 2016	11.13	11.20	11.12	11.15
3762	NASDAQ	NBN	Mon, Sep 26, 2016	11.23	11.35	11.14	11.18
3761	NASDAQ	NBN	Fri, Sep 23, 2016	11.25	11.25	11.25	11.25
3760	NASDAQ	NBN	Thu, Sep 22, 2016	11.29	11.40	11.09	11.18
3759	NASDAQ	NBN	Wed, Sep 21, 2016	0.00	0.00	0.00	11.21
3758	NASDAQ	NBN	Tue, Sep 20, 2016	11.24	11.28	11.20	11.21
3757	NASDAQ	NBN	Mon, Sep 19, 2016	11.21	11.36	11.04	11.35
3756	NASDAQ	NBN	Fri, Sep 16, 2016	10.90	11.38	10.90	11.38
3755	NASDAQ	NBN	Thu, Sep 15, 2016	11.01	11.18	10.90	11.01
3754	NASDAQ	NBN	Wed, Sep 14, 2016	11.32	11.32	11.04	11.13
3753	NASDAQ	NBN	Tue, Sep 13, 2016	11.30	11.31	11.30	11.30
3752	NASDAQ	NBN	Mon, Sep 12, 2016	11.31	11.44	11.30	11.38
3751	NASDAQ	NBN	Fri, Sep 9, 2016	11.29	11.49	11.24	11.33
3750	NASDAQ	NBN	Thu, Sep 8, 2016	11.50	11.50	11.13	11.19
3749	NASDAQ	NBN	Wed, Sep 7, 2016	11.50	11.60	11.05	11.37
3748	NASDAQ	NBN	Tue, Sep 6, 2016	11.49	11.50	11.35	11.48
3747	NASDAQ	NBN	Fri, Sep 2, 2016	11.43	11.56	11.39	11.42
3746	NASDAQ	NBN	Thu, Sep 1, 2016	0.00	0.00	0.00	11.39
3745	NASDAQ	NBN	Wed, Aug 31, 2016	11.30	11.40	11.30	11.39
3744	NASDAQ	NBN	Tue, Aug 30, 2016	11.23	11.35	11.23	11.35
3743	NASDAQ	NBN	Mon, Aug 29, 2016	11.22	11.39	11.18	11.30
3742	NASDAQ	NBN	Fri, Aug 26, 2016	0.00	0.00	0.00	11.20
3741	NASDAQ	NBN	Thu, Aug 25, 2016	0.00	0.00	0.00	11.20
3740	NASDAQ	NBN	Wed, Aug 24, 2016	11.01	11.25	10.98	11.20
3739	NASDAQ	NBN	Tue, Aug 23, 2016	11.07	11.43	11.07	11.43
3738	NASDAQ	NBN	Mon, Aug 22, 2016	10.91	10.95	10.75	10.95
3737	NASDAQ	NBN	Fri, Aug 19, 2016	0.00	0.00	0.00	11.20
3736	NASDAQ	NBN	Thu, Aug 18, 2016	11.30	11.30	11.08	11.20
3735	NASDAQ	NBN	Wed, Aug 17, 2016	11.17	11.18	11.17	11.17
3734	NASDAQ	NBN	Tue, Aug 16, 2016	11.09	11.18	11.09	11.14
3733	NASDAQ	NBN	Mon, Aug 15, 2016	11.20	11.20	11.20	11.20
3732	NASDAQ	NBN	Fri, Aug 12, 2016	0.00	0.00	0.00	11.08
3731	NASDAQ	NBN	Thu, Aug 11, 2016	11.08	11.09	11.08	11.08
3730	NASDAQ	NBN	Wed, Aug 10, 2016	11.28	11.29	11.15	11.15
3729	NASDAQ	NBN	Tue, Aug 9, 2016	11.20	11.25	11.12	11.20
3728	NASDAQ	NBN	Mon, Aug 8, 2016	11.08	11.10	11.00	11.10
3727	NASDAQ	NBN	Fri, Aug 5, 2016	11.08	11.10	11.08	11.10
3726	NASDAQ	NBN	Thu, Aug 4, 2016	11.09	11.09	11.02	11.05
3725	NASDAQ	NBN	Wed, Aug 3, 2016	11.00	11.00	11.00	11.00
3724	NASDAQ	NBN	Tue, Aug 2, 2016	11.05	11.05	11.05	11.05
3723	NASDAQ	NBN	Mon, Aug 1, 2016	11.20	11.54	10.88	11.05
3722	NASDAQ	NBN	Fri, Jul 29, 2016	11.30	11.30	11.28	11.30
3721	NASDAQ	NBN	Thu, Jul 28, 2016	10.95	11.31	10.95	11.03
3720	NASDAQ	NBN	Wed, Jul 27, 2016	10.99	10.99	10.99	10.99
3719	NASDAQ	NBN	Tue, Jul 26, 2016	11.15	11.15	11.15	11.15
3718	NASDAQ	NBN	Mon, Jul 25, 2016	10.80	11.37	10.80	11.15
3717	NASDAQ	NBN	Fri, Jul 22, 2016	11.12	11.12	10.93	10.95
3716	NASDAQ	NBN	Thu, Jul 21, 2016	11.08	11.09	11.08	11.09
3715	NASDAQ	NBN	Wed, Jul 20, 2016	11.03	11.03	11.03	11.03
3714	NASDAQ	NBN	Tue, Jul 19, 2016	11.00	11.21	11.00	11.03
3713	NASDAQ	NBN	Mon, Jul 18, 2016	10.97	11.14	10.81	11.03
3712	NASDAQ	NBN	Fri, Jul 15, 2016	11.15	11.31	11.00	11.25
3711	NASDAQ	NBN	Thu, Jul 14, 2016	11.23	11.25	11.00	11.00
3710	NASDAQ	NBN	Wed, Jul 13, 2016	11.25	11.40	11.25	11.34
3709	NASDAQ	NBN	Tue, Jul 12, 2016	11.45	11.45	11.45	11.45
3708	NASDAQ	NBN	Mon, Jul 11, 2016	11.37	11.49	11.24	11.49
3707	NASDAQ	NBN	Fri, Jul 8, 2016	11.31	11.31	11.17	11.24
3706	NASDAQ	NBN	Thu, Jul 7, 2016	10.88	11.41	10.88	11.24
3705	NASDAQ	NBN	Wed, Jul 6, 2016	10.50	11.25	10.50	11.25
3704	NASDAQ	NBN	Tue, Jul 5, 2016	11.49	11.49	11.19	11.20
3703	NASDAQ	NBN	Fri, Jul 1, 2016	11.25	11.40	11.25	11.40
3702	NASDAQ	NBN	Thu, Jun 30, 2016	11.20	11.50	11.11	11.25
3701	NASDAQ	NBN	Wed, Jun 29, 2016	11.10	11.12	10.99	11.09
3700	NASDAQ	NBN	Tue, Jun 28, 2016	11.23	11.30	11.12	11.29
3699	NASDAQ	NBN	Mon, Jun 27, 2016	11.26	11.26	11.26	11.26
3698	NASDAQ	NBN	Fri, Jun 24, 2016	11.52	11.63	11.25	11.26
3697	NASDAQ	NBN	Thu, Jun 23, 2016	11.52	11.64	11.51	11.52
3696	NASDAQ	NBN	Wed, Jun 22, 2016	11.16	11.16	11.16	11.16
3695	NASDAQ	NBN	Tue, Jun 21, 2016	11.16	11.16	11.15	11.16
3694	NASDAQ	NBN	Mon, Jun 20, 2016	11.35	11.35	11.10	11.31
3693	NASDAQ	NBN	Fri, Jun 17, 2016	10.75	11.08	10.72	11.08
3692	NASDAQ	NBN	Thu, Jun 16, 2016	10.91	11.20	10.65	10.83
3691	NASDAQ	NBN	Wed, Jun 15, 2016	10.81	11.30	10.60	10.66
3690	NASDAQ	NBN	Tue, Jun 14, 2016	10.64	11.10	10.64	10.68
3689	NASDAQ	NBN	Mon, Jun 13, 2016	10.99	11.03	10.54	10.54
3688	NASDAQ	NBN	Fri, Jun 10, 2016	10.80	10.82	10.77	10.82
3687	NASDAQ	NBN	Thu, Jun 9, 2016	10.84	10.86	10.75	10.84
3686	NASDAQ	NBN	Wed, Jun 8, 2016	10.98	11.00	10.78	10.84
3685	NASDAQ	NBN	Tue, Jun 7, 2016	10.86	10.92	10.84	10.84
3684	NASDAQ	NBN	Mon, Jun 6, 2016	10.88	10.90	10.85	10.85
3683	NASDAQ	NBN	Fri, Jun 3, 2016	11.05	11.06	10.84	10.84
3682	NASDAQ	NBN	Thu, Jun 2, 2016	10.95	11.00	10.81	10.81
3681	NASDAQ	NBN	Wed, Jun 1, 2016	10.94	10.94	10.81	10.84
3680	NASDAQ	NBN	Tue, May 31, 2016	10.85	11.12	10.85	10.93
3679	NASDAQ	NBN	Fri, May 27, 2016	10.90	10.90	10.88	10.88
3678	NASDAQ	NBN	Thu, May 26, 2016	10.76	10.99	10.76	10.85
3677	NASDAQ	NBN	Wed, May 25, 2016	10.91	11.08	10.88	10.88
3676	NASDAQ	NBN	Tue, May 24, 2016	11.08	11.10	11.00	11.00
3675	NASDAQ	NBN	Mon, May 23, 2016	11.23	11.23	11.23	11.23
3674	NASDAQ	NBN	Fri, May 20, 2016	11.10	11.10	10.92	10.92
3673	NASDAQ	NBN	Thu, May 19, 2016	11.26	11.26	10.86	10.86
3672	NASDAQ	NBN	Wed, May 18, 2016	11.39	11.39	11.27	11.27
3671	NASDAQ	NBN	Tue, May 17, 2016	11.45	11.45	11.38	11.39
3670	NASDAQ	NBN	Mon, May 16, 2016	11.44	11.44	11.44	11.44
3669	NASDAQ	NBN	Fri, May 13, 2016	11.49	11.50	11.44	11.44
3668	NASDAQ	NBN	Thu, May 12, 2016	11.30	11.30	11.30	11.30
3667	NASDAQ	NBN	Wed, May 11, 2016	11.65	11.65	11.58	11.65
3666	NASDAQ	NBN	Tue, May 10, 2016	11.59	11.65	11.58	11.61
3665	NASDAQ	NBN	Mon, May 9, 2016	11.70	11.70	11.66	11.67
3664	NASDAQ	NBN	Fri, May 6, 2016	11.62	11.67	11.62	11.67
3663	NASDAQ	NBN	Thu, May 5, 2016	11.62	11.62	11.62	11.62
3662	NASDAQ	NBN	Wed, May 4, 2016	11.47	11.47	11.47	11.47
3661	NASDAQ	NBN	Tue, May 3, 2016	11.06	11.50	10.56	11.25
3660	NASDAQ	NBN	Mon, May 2, 2016	11.20	11.65	11.20	11.38
3659	NASDAQ	NBN	Fri, Apr 29, 2016	11.42	11.42	11.42	11.42
3658	NASDAQ	NBN	Thu, Apr 28, 2016	11.42	11.42	11.42	11.42
3657	NASDAQ	NBN	Wed, Apr 27, 2016	11.42	11.42	11.42	11.42
3656	NASDAQ	NBN	Tue, Apr 26, 2016	11.43	11.43	11.42	11.42
3655	NASDAQ	NBN	Mon, Apr 25, 2016	11.52	11.55	11.32	11.39
3654	NASDAQ	NBN	Fri, Apr 22, 2016	11.49	11.60	11.15	11.55
3653	NASDAQ	NBN	Thu, Apr 21, 2016	11.00	11.72	10.93	11.50
3652	NASDAQ	NBN	Wed, Apr 20, 2016	10.87	11.00	10.76	10.94
3651	NASDAQ	NBN	Tue, Apr 19, 2016	10.60	10.92	10.60	10.82
3650	NASDAQ	NBN	Mon, Apr 18, 2016	10.39	10.92	10.39	10.76
3649	NASDAQ	NBN	Fri, Apr 15, 2016	10.72	10.75	10.47	10.47
3648	NASDAQ	NBN	Thu, Apr 14, 2016	10.47	10.75	10.47	10.47
3647	NASDAQ	NBN	Wed, Apr 13, 2016	10.56	10.71	10.46	10.46
3646	NASDAQ	NBN	Tue, Apr 12, 2016	10.43	10.43	10.43	10.43
3645	NASDAQ	NBN	Mon, Apr 11, 2016	10.46	10.75	10.46	10.75
3644	NASDAQ	NBN	Fri, Apr 8, 2016	10.72	10.72	10.31	10.54
3643	NASDAQ	NBN	Thu, Apr 7, 2016	10.70	10.70	10.70	10.70
3642	NASDAQ	NBN	Wed, Apr 6, 2016	10.60	10.82	10.51	10.70
3641	NASDAQ	NBN	Tue, Apr 5, 2016	10.82	10.82	10.82	10.69
3640	NASDAQ	NBN	Mon, Apr 4, 2016	10.77	10.92	10.59	10.82
3639	NASDAQ	NBN	Fri, Apr 1, 2016	10.63	10.85	10.47	10.55
3638	NASDAQ	NBN	Thu, Mar 31, 2016	10.66	10.74	10.61	10.83
3637	NASDAQ	NBN	Wed, Mar 30, 2016	10.68	10.90	10.68	10.83
3636	NASDAQ	NBN	Tue, Mar 29, 2016	10.62	10.92	10.54	10.92
3635	NASDAQ	NBN	Mon, Mar 28, 2016	10.85	11.00	10.73	11.00
3634	NASDAQ	NBN	Thu, Mar 24, 2016	10.92	11.00	10.47	10.87
3633	NASDAQ	NBN	Wed, Mar 23, 2016	10.71	11.00	10.57	10.65
3632	NASDAQ	NBN	Tue, Mar 22, 2016	10.37	10.99	10.37	10.95
3631	NASDAQ	NBN	Mon, Mar 21, 2016	10.54	11.00	10.54	10.63
3630	NASDAQ	NBN	Fri, Mar 18, 2016	10.62	10.75	10.39	10.41
3629	NASDAQ	NBN	Thu, Mar 17, 2016	10.50	10.75	10.37	10.74
3628	NASDAQ	NBN	Wed, Mar 16, 2016	10.62	10.75	10.33	10.75
3627	NASDAQ	NBN	Tue, Mar 15, 2016	10.71	10.71	10.71	10.72
3626	NASDAQ	NBN	Mon, Mar 14, 2016	10.55	10.75	10.39	10.71
3625	NASDAQ	NBN	Fri, Mar 11, 2016	10.57	10.57	10.57	10.36
3624	NASDAQ	NBN	Thu, Mar 10, 2016	10.51	10.69	10.50	10.57
3623	NASDAQ	NBN	Wed, Mar 9, 2016	10.37	10.75	10.24	10.54
3622	NASDAQ	NBN	Tue, Mar 8, 2016	10.44	10.54	10.43	10.36
3621	NASDAQ	NBN	Mon, Mar 7, 2016	10.41	10.50	10.36	10.36
3620	NASDAQ	NBN	Fri, Mar 4, 2016	10.26	10.39	10.17	10.33
3619	NASDAQ	NBN	Thu, Mar 3, 2016	10.48	10.48	10.48	10.32
3618	NASDAQ	NBN	Wed, Mar 2, 2016	10.15	10.62	9.97	10.30
3617	NASDAQ	NBN	Tue, Mar 1, 2016	9.91	9.91	9.91	9.91
3616	NASDAQ	NBN	Mon, Feb 29, 2016	10.48	10.60	9.91	10.13
3615	NASDAQ	NBN	Fri, Feb 26, 2016	10.24	10.24	10.24	10.13
3614	NASDAQ	NBN	Thu, Feb 25, 2016	9.95	10.30	9.95	10.23
3613	NASDAQ	NBN	Wed, Feb 24, 2016	10.03	10.25	10.00	10.10
3612	NASDAQ	NBN	Tue, Feb 23, 2016	9.90	10.20	9.87	10.04
3611	NASDAQ	NBN	Mon, Feb 22, 2016	9.74	10.25	9.74	10.25
3610	NASDAQ	NBN	Fri, Feb 19, 2016	9.60	10.05	9.59	9.91
3609	NASDAQ	NBN	Thu, Feb 18, 2016	9.68	9.81	9.68	9.75
3608	NASDAQ	NBN	Wed, Feb 17, 2016	9.90	9.90	9.82	9.82
3607	NASDAQ	NBN	Tue, Feb 16, 2016	9.89	10.00	9.85	9.90
3606	NASDAQ	NBN	Fri, Feb 12, 2016	9.78	9.80	9.56	9.79
3605	NASDAQ	NBN	Thu, Feb 11, 2016	9.75	9.78	9.75	9.78
3604	NASDAQ	NBN	Wed, Feb 10, 2016	9.97	9.97	9.73	9.76
3603	NASDAQ	NBN	Tue, Feb 9, 2016	9.99	9.99	9.99	9.99
3602	NASDAQ	NBN	Mon, Feb 8, 2016	9.79	10.20	9.79	9.99
3601	NASDAQ	NBN	Fri, Feb 5, 2016	10.39	10.39	10.14	10.23
3600	NASDAQ	NBN	Thu, Feb 4, 2016	10.34	10.34	10.32	10.33
3599	NASDAQ	NBN	Wed, Feb 3, 2016	9.78	10.30	9.78	10.30
3598	NASDAQ	NBN	Tue, Feb 2, 2016	10.05	10.05	10.05	10.05
3597	NASDAQ	NBN	Mon, Feb 1, 2016	10.30	10.30	10.05	10.05
3596	NASDAQ	NBN	Fri, Jan 29, 2016	10.36	10.66	9.93	10.50
3595	NASDAQ	NBN	Thu, Jan 28, 2016	10.17	10.23	10.17	10.23
3594	NASDAQ	NBN	Wed, Jan 27, 2016	9.64	9.74	9.64	9.74
3593	NASDAQ	NBN	Tue, Jan 26, 2016	10.12	10.12	9.92	9.92
3592	NASDAQ	NBN	Mon, Jan 25, 2016	9.84	10.40	9.84	9.93
3591	NASDAQ	NBN	Fri, Jan 22, 2016	9.78	9.78	9.75	9.78
3590	NASDAQ	NBN	Thu, Jan 21, 2016	9.61	9.83	9.61	9.82
3589	NASDAQ	NBN	Wed, Jan 20, 2016	9.84	9.84	9.83	9.83
3588	NASDAQ	NBN	Tue, Jan 19, 2016	10.01	10.09	9.97	10.01
3587	NASDAQ	NBN	Fri, Jan 15, 2016	10.10	10.14	9.97	9.97
3586	NASDAQ	NBN	Thu, Jan 14, 2016	10.34	10.50	10.11	10.11
3585	NASDAQ	NBN	Wed, Jan 13, 2016	10.29	10.46	10.28	10.46
3584	NASDAQ	NBN	Tue, Jan 12, 2016	10.33	10.44	10.29	10.29
3583	NASDAQ	NBN	Mon, Jan 11, 2016	10.23	10.23	10.23	10.23
3582	NASDAQ	NBN	Fri, Jan 8, 2016	10.29	10.30	10.23	10.23
3581	NASDAQ	NBN	Thu, Jan 7, 2016	10.46	10.50	10.46	10.46
3580	NASDAQ	NBN	Wed, Jan 6, 2016	10.32	10.32	10.32	10.32
3579	NASDAQ	NBN	Tue, Jan 5, 2016	10.38	10.47	10.34	10.38
3578	NASDAQ	NBN	Mon, Jan 4, 2016	10.26	10.58	10.24	10.56
3577	NASDAQ	NBN	Thu, Dec 31, 2015	10.67	10.82	10.30	10.50
3576	NASDAQ	NBN	Wed, Dec 30, 2015	10.59	10.98	10.44	10.78
3575	NASDAQ	NBN	Tue, Dec 29, 2015	10.36	10.38	10.20	10.21
3574	NASDAQ	NBN	Mon, Dec 28, 2015	10.41	10.41	10.20	10.26
3573	NASDAQ	NBN	Thu, Dec 24, 2015	10.41	10.49	10.26	10.34
3572	NASDAQ	NBN	Wed, Dec 23, 2015	10.68	10.68	10.39	10.39
3571	NASDAQ	NBN	Tue, Dec 22, 2015	10.29	10.55	10.29	10.49
3570	NASDAQ	NBN	Mon, Dec 21, 2015	10.30	10.48	10.30	10.48
3569	NASDAQ	NBN	Fri, Dec 18, 2015	10.24	10.29	10.16	10.20
3568	NASDAQ	NBN	Thu, Dec 17, 2015	10.20	10.24	10.15	10.20
3567	NASDAQ	NBN	Wed, Dec 16, 2015	10.12	10.23	10.12	10.14
3566	NASDAQ	NBN	Tue, Dec 15, 2015	10.10	10.26	10.05	10.15
3565	NASDAQ	NBN	Mon, Dec 14, 2015	10.11	10.20	10.10	10.20
3564	NASDAQ	NBN	Fri, Dec 11, 2015	10.41	10.41	9.91	10.10
3563	NASDAQ	NBN	Thu, Dec 10, 2015	10.15	10.42	10.15	10.31
3562	NASDAQ	NBN	Wed, Dec 9, 2015	10.15	10.17	10.15	10.17
3561	NASDAQ	NBN	Tue, Dec 8, 2015	10.59	10.59	10.35	10.40
3560	NASDAQ	NBN	Mon, Dec 7, 2015	10.50	10.64	10.50	10.50
3559	NASDAQ	NBN	Fri, Dec 4, 2015	10.62	10.75	10.50	10.50
3558	NASDAQ	NBN	Wed, Dec 2, 2015	10.73	10.82	10.51	10.66
3557	NASDAQ	NBN	Tue, Dec 1, 2015	10.75	10.86	10.73	10.84
3556	NASDAQ	NBN	Mon, Nov 30, 2015	10.72	10.72	10.72	10.72
3555	NASDAQ	NBN	Wed, Nov 25, 2015	10.68	10.72	10.68	10.71
3554	NASDAQ	NBN	Tue, Nov 24, 2015	10.65	10.75	10.65	10.65
3553	NASDAQ	NBN	Mon, Nov 23, 2015	10.65	10.65	10.65	10.65
3552	NASDAQ	NBN	Fri, Nov 20, 2015	10.70	10.87	10.55	10.75
3551	NASDAQ	NBN	Thu, Nov 19, 2015	10.77	10.80	10.70	10.70
3550	NASDAQ	NBN	Wed, Nov 18, 2015	10.75	10.75	10.75	10.75
3549	NASDAQ	NBN	Tue, Nov 17, 2015	10.78	10.87	10.78	10.87
3548	NASDAQ	NBN	Fri, Nov 13, 2015	10.80	10.84	10.80	10.84
3547	NASDAQ	NBN	Thu, Nov 12, 2015	10.80	10.81	10.80	10.81
3546	NASDAQ	NBN	Tue, Nov 10, 2015	10.92	10.92	10.80	10.80
3545	NASDAQ	NBN	Fri, Nov 6, 2015	10.84	10.85	10.75	10.78
3544	NASDAQ	NBN	Thu, Nov 5, 2015	10.95	10.95	10.82	10.95
3543	NASDAQ	NBN	Wed, Nov 4, 2015	10.95	10.95	10.75	10.85
3542	NASDAQ	NBN	Tue, Nov 3, 2015	10.80	10.95	10.80	10.90
3541	NASDAQ	NBN	Mon, Nov 2, 2015	10.95	10.95	10.77	10.78
3540	NASDAQ	NBN	Fri, Oct 30, 2015	10.84	10.92	10.75	10.75
3539	NASDAQ	NBN	Thu, Oct 29, 2015	10.85	10.89	10.70	10.87
3538	NASDAQ	NBN	Wed, Oct 28, 2015	10.93	10.93	10.70	10.70
3537	NASDAQ	NBN	Tue, Oct 27, 2015	10.96	10.96	10.70	10.72
3536	NASDAQ	NBN	Mon, Oct 26, 2015	10.98	10.99	10.79	10.99
3535	NASDAQ	NBN	Fri, Oct 23, 2015	10.75	10.99	10.75	10.99
3534	NASDAQ	NBN	Thu, Oct 22, 2015	10.88	10.88	10.70	10.75
3533	NASDAQ	NBN	Wed, Oct 21, 2015	10.85	10.85	10.85	10.85
3532	NASDAQ	NBN	Mon, Oct 19, 2015	10.94	10.94	10.85	10.88
3531	NASDAQ	NBN	Thu, Oct 15, 2015	10.76	11.02	10.76	11.00
3530	NASDAQ	NBN	Wed, Oct 14, 2015	10.68	10.85	10.63	10.67
3529	NASDAQ	NBN	Tue, Oct 13, 2015	10.64	10.64	10.64	10.64
3528	NASDAQ	NBN	Mon, Oct 12, 2015	10.59	10.90	10.46	10.67
3527	NASDAQ	NBN	Fri, Oct 9, 2015	10.90	10.90	10.48	10.48
3526	NASDAQ	NBN	Thu, Oct 8, 2015	10.69	10.84	10.47	10.84
3525	NASDAQ	NBN	Wed, Oct 7, 2015	10.98	10.98	10.77	10.77
3524	NASDAQ	NBN	Tue, Oct 6, 2015	10.77	10.88	10.74	10.88
3523	NASDAQ	NBN	Mon, Oct 5, 2015	10.94	10.94	10.63	10.63
3522	NASDAQ	NBN	Fri, Oct 2, 2015	10.97	10.97	10.62	10.94
3521	NASDAQ	NBN	Thu, Oct 1, 2015	10.45	10.76	10.39	10.60
3520	NASDAQ	NBN	Wed, Sep 30, 2015	10.97	10.97	10.53	10.53
3519	NASDAQ	NBN	Tue, Sep 29, 2015	10.95	11.02	10.61	10.61
3518	NASDAQ	NBN	Mon, Sep 28, 2015	10.78	10.78	10.78	10.78
3517	NASDAQ	NBN	Fri, Sep 25, 2015	10.97	11.02	10.68	11.00
3516	NASDAQ	NBN	Thu, Sep 24, 2015	10.94	10.94	10.62	10.62
3515	NASDAQ	NBN	Wed, Sep 23, 2015	10.89	11.02	10.77	10.93
3514	NASDAQ	NBN	Tue, Sep 22, 2015	10.53	10.90	10.53	10.71
3513	NASDAQ	NBN	Mon, Sep 21, 2015	10.44	10.83	10.22	10.83
3512	NASDAQ	NBN	Fri, Sep 18, 2015	10.22	10.50	10.01	10.50
3511	NASDAQ	NBN	Thu, Sep 17, 2015	10.14	10.43	10.01	10.12
3510	NASDAQ	NBN	Wed, Sep 16, 2015	10.20	10.28	10.01	10.01
3509	NASDAQ	NBN	Tue, Sep 15, 2015	10.23	10.31	10.14	10.14
3508	NASDAQ	NBN	Mon, Sep 14, 2015	10.32	10.49	10.16	10.29
3507	NASDAQ	NBN	Fri, Sep 11, 2015	10.50	10.52	10.32	10.33
3506	NASDAQ	NBN	Thu, Sep 10, 2015	10.32	10.62	10.32	10.62
3505	NASDAQ	NBN	Wed, Sep 9, 2015	10.48	10.59	10.45	10.45
3504	NASDAQ	NBN	Tue, Sep 8, 2015	10.68	10.68	10.50	10.55
3503	NASDAQ	NBN	Fri, Sep 4, 2015	10.31	10.51	10.26	10.45
3502	NASDAQ	NBN	Thu, Sep 3, 2015	10.58	10.63	10.47	10.52
3501	NASDAQ	NBN	Wed, Sep 2, 2015	10.84	10.84	10.49	10.55
3500	NASDAQ	NBN	Tue, Sep 1, 2015	10.57	10.89	10.45	10.70
3499	NASDAQ	NBN	Mon, Aug 31, 2015	10.52	10.72	10.44	10.44
3498	NASDAQ	NBN	Fri, Aug 28, 2015	10.85	10.89	10.53	10.57
3497	NASDAQ	NBN	Thu, Aug 27, 2015	10.63	10.90	10.50	10.51
3496	NASDAQ	NBN	Wed, Aug 26, 2015	10.77	10.87	10.43	10.53
3495	NASDAQ	NBN	Tue, Aug 25, 2015	10.64	10.81	10.55	10.65
3494	NASDAQ	NBN	Mon, Aug 24, 2015	10.58	10.70	10.45	10.46
3493	NASDAQ	NBN	Fri, Aug 21, 2015	10.50	10.84	10.47	10.80
3492	NASDAQ	NBN	Thu, Aug 20, 2015	10.64	10.68	10.55	10.56
3491	NASDAQ	NBN	Wed, Aug 19, 2015	10.65	10.90	10.55	10.81
3490	NASDAQ	NBN	Tue, Aug 18, 2015	10.77	10.77	10.55	10.73
3489	NASDAQ	NBN	Mon, Aug 17, 2015	10.72	10.79	10.65	10.65
3488	NASDAQ	NBN	Fri, Aug 14, 2015	10.53	10.71	10.53	10.60
3487	NASDAQ	NBN	Thu, Aug 13, 2015	10.51	10.53	10.51	10.53
3486	NASDAQ	NBN	Wed, Aug 12, 2015	10.69	10.71	10.54	10.60
3485	NASDAQ	NBN	Tue, Aug 11, 2015	10.58	10.58	10.55	10.55
3484	NASDAQ	NBN	Mon, Aug 10, 2015	10.75	10.75	10.41	10.71
3483	NASDAQ	NBN	Fri, Aug 7, 2015	10.58	10.65	10.49	10.52
3482	NASDAQ	NBN	Thu, Aug 6, 2015	10.40	10.49	10.36	10.49
3481	NASDAQ	NBN	Wed, Aug 5, 2015	10.37	10.40	10.32	10.34
3480	NASDAQ	NBN	Tue, Aug 4, 2015	10.28	10.38	10.28	10.38
3479	NASDAQ	NBN	Mon, Aug 3, 2015	10.25	10.38	10.24	10.37
3478	NASDAQ	NBN	Fri, Jul 31, 2015	10.35	10.38	10.35	10.38
3477	NASDAQ	NBN	Thu, Jul 30, 2015	10.31	10.37	10.31	10.31
3476	NASDAQ	NBN	Wed, Jul 29, 2015	10.31	10.31	10.13	10.29
3475	NASDAQ	NBN	Tue, Jul 28, 2015	10.40	10.40	10.04	10.11
3474	NASDAQ	NBN	Mon, Jul 27, 2015	10.20	10.40	10.15	10.16
3473	NASDAQ	NBN	Fri, Jul 24, 2015	10.06	10.20	10.05	10.20
3472	NASDAQ	NBN	Thu, Jul 23, 2015	10.00	10.05	10.00	10.05
3471	NASDAQ	NBN	Wed, Jul 22, 2015	10.00	10.14	10.00	10.10
3470	NASDAQ	NBN	Tue, Jul 21, 2015	10.00	10.13	10.00	10.13
3469	NASDAQ	NBN	Mon, Jul 20, 2015	10.00	10.00	9.91	9.91
3468	NASDAQ	NBN	Fri, Jul 17, 2015	9.99	10.00	9.95	10.00
3467	NASDAQ	NBN	Wed, Jul 15, 2015	9.85	9.85	9.82	9.84
3466	NASDAQ	NBN	Tue, Jul 14, 2015	9.84	9.84	9.84	9.84
3465	NASDAQ	NBN	Mon, Jul 13, 2015	9.83	9.89	9.83	9.85
3464	NASDAQ	NBN	Thu, Jul 9, 2015	10.00	10.00	9.86	9.89
3463	NASDAQ	NBN	Wed, Jul 8, 2015	9.90	9.99	9.90	9.90
3462	NASDAQ	NBN	Tue, Jul 7, 2015	9.94	10.00	9.90	10.00
3461	NASDAQ	NBN	Mon, Jul 6, 2015	9.92	10.03	9.91	9.95
3460	NASDAQ	NBN	Thu, Jul 2, 2015	9.99	10.00	9.95	10.00
3459	NASDAQ	NBN	Wed, Jul 1, 2015	10.00	10.14	9.98	9.98
3458	NASDAQ	NBN	Tue, Jun 30, 2015	10.00	10.00	9.95	9.95
3457	NASDAQ	NBN	Mon, Jun 29, 2015	9.87	10.12	9.87	9.99
3456	NASDAQ	NBN	Fri, Jun 26, 2015	9.88	10.00	9.87	9.96
3455	NASDAQ	NBN	Thu, Jun 25, 2015	9.98	9.98	9.88	9.88
3454	NASDAQ	NBN	Wed, Jun 24, 2015	9.94	9.91	9.87	9.89
3453	NASDAQ	NBN	Tue, Jun 23, 2015	10.16	9.93	9.93	9.93
3452	NASDAQ	NBN	Fri, Jun 19, 2015	10.03	10.15	9.83	10.15
3451	NASDAQ	NBN	Thu, Jun 18, 2015	10.12	10.11	9.82	9.82
3450	NASDAQ	NBN	Wed, Jun 17, 2015	9.85	10.02	9.85	10.01
3449	NASDAQ	NBN	Tue, Jun 16, 2015	9.71	10.19	9.71	9.89
3448	NASDAQ	NBN	Mon, Jun 15, 2015	9.75	9.83	9.70	9.76
3447	NASDAQ	NBN	Fri, Jun 12, 2015	10.20	10.20	9.69	9.69
3446	NASDAQ	NBN	Thu, Jun 11, 2015	9.82	10.13	9.80	9.84
3445	NASDAQ	NBN	Wed, Jun 10, 2015	9.71	10.12	9.66	10.01
3444	NASDAQ	NBN	Tue, Jun 9, 2015	9.90	9.90	9.90	9.90
3443	NASDAQ	NBN	Mon, Jun 8, 2015	9.74	10.14	9.66	9.92
3442	NASDAQ	NBN	Fri, Jun 5, 2015	9.62	9.74	9.60	9.74
3441	NASDAQ	NBN	Thu, Jun 4, 2015	9.68	9.88	9.68	9.70
3440	NASDAQ	NBN	Wed, Jun 3, 2015	9.77	10.00	9.77	9.90
3439	NASDAQ	NBN	Tue, Jun 2, 2015	9.84	9.88	9.65	9.77
3438	NASDAQ	NBN	Mon, Jun 1, 2015	10.01	10.01	9.80	9.90
3437	NASDAQ	NBN	Fri, May 29, 2015	9.90	9.92	9.70	9.90
3436	NASDAQ	NBN	Thu, May 28, 2015	9.93	10.15	9.80	9.90
3435	NASDAQ	NBN	Wed, May 27, 2015	9.92	10.15	9.97	9.97
3434	NASDAQ	NBN	Tue, May 26, 2015	10.14	10.14	9.90	9.90
3433	NASDAQ	NBN	Fri, May 22, 2015	10.04	10.14	10.02	10.14
3432	NASDAQ	NBN	Thu, May 21, 2015	10.13	10.44	10.05	10.05
3431	NASDAQ	NBN	Wed, May 20, 2015	9.86	10.15	9.95	10.06
3430	NASDAQ	NBN	Tue, May 19, 2015	10.07	10.07	9.80	9.80
3429	NASDAQ	NBN	Mon, May 18, 2015	10.00	10.44	10.00	10.25
3428	NASDAQ	NBN	Fri, May 15, 2015	9.77	9.97	9.75	9.95
3427	NASDAQ	NBN	Thu, May 14, 2015	9.75	9.76	9.69	9.71
3426	NASDAQ	NBN	Wed, May 13, 2015	9.63	9.75	9.55	9.73
3425	NASDAQ	NBN	Tue, May 12, 2015	9.58	9.60	9.52	9.60
3424	NASDAQ	NBN	Mon, May 11, 2015	9.50	9.58	9.40	9.58
3423	NASDAQ	NBN	Fri, May 8, 2015	9.32	9.50	9.35	9.50
3422	NASDAQ	NBN	Thu, May 7, 2015	9.40	9.42	9.25	9.25
3421	NASDAQ	NBN	Wed, May 6, 2015	9.49	9.56	9.40	9.41
3420	NASDAQ	NBN	Tue, May 5, 2015	9.71	9.48	9.48	9.48
3419	NASDAQ	NBN	Mon, May 4, 2015	9.65	9.70	9.50	9.70
3418	NASDAQ	NBN	Fri, May 1, 2015	9.40	9.52	9.40	9.50
3417	NASDAQ	NBN	Thu, Apr 30, 2015	9.35	9.35	9.34	9.35
3416	NASDAQ	NBN	Wed, Apr 29, 2015	9.40	9.40	9.35	9.35
3415	NASDAQ	NBN	Mon, Apr 27, 2015	9.30	9.50	9.30	9.37
3414	NASDAQ	NBN	Fri, Apr 24, 2015	9.40	9.41	9.40	9.41
3413	NASDAQ	NBN	Thu, Apr 23, 2015	9.48	9.48	9.42	9.42
3412	NASDAQ	NBN	Wed, Apr 22, 2015	9.32	9.50	9.30	9.33
3411	NASDAQ	NBN	Tue, Apr 21, 2015	9.44	9.44	9.32	9.32
3410	NASDAQ	NBN	Mon, Apr 20, 2015	9.41	9.49	9.32	9.39
3409	NASDAQ	NBN	Fri, Apr 17, 2015	9.40	9.41	9.40	9.41
3408	NASDAQ	NBN	Thu, Apr 16, 2015	9.48	9.48	9.43	9.44
3407	NASDAQ	NBN	Wed, Apr 15, 2015	9.50	9.50	9.37	9.45
3406	NASDAQ	NBN	Tue, Apr 14, 2015	9.17	9.45	9.22	9.45
3405	NASDAQ	NBN	Fri, Apr 10, 2015	9.19	9.23	9.14	9.23
3404	NASDAQ	NBN	Wed, Apr 8, 2015	9.14	9.14	9.14	9.14
3403	NASDAQ	NBN	Tue, Apr 7, 2015	9.26	9.24	9.24	9.24
3402	NASDAQ	NBN	Mon, Apr 6, 2015	9.15	9.28	9.16	9.21
3401	NASDAQ	NBN	Thu, Apr 2, 2015	9.21	9.21	9.21	9.21
3400	NASDAQ	NBN	Wed, Apr 1, 2015	9.16	9.28	9.16	9.21
3399	NASDAQ	NBN	Tue, Mar 31, 2015	9.25	9.26	9.15	9.23
3398	NASDAQ	NBN	Mon, Mar 30, 2015	9.27	9.37	9.27	9.37
3397	NASDAQ	NBN	Thu, Mar 26, 2015	9.26	9.40	9.22	9.40
3396	NASDAQ	NBN	Wed, Mar 25, 2015	9.32	9.31	9.29	9.29
3395	NASDAQ	NBN	Tue, Mar 24, 2015	9.21	9.40	9.21	9.40
3394	NASDAQ	NBN	Mon, Mar 23, 2015	9.20	9.32	9.20	9.25
3393	NASDAQ	NBN	Fri, Mar 20, 2015	9.18	9.40	9.18	9.40
3392	NASDAQ	NBN	Thu, Mar 19, 2015	9.34	9.35	9.34	9.34
3391	NASDAQ	NBN	Wed, Mar 18, 2015	9.33	9.34	9.24	9.25
3390	NASDAQ	NBN	Tue, Mar 17, 2015	9.21	9.34	9.20	9.20
3389	NASDAQ	NBN	Mon, Mar 16, 2015	9.21	9.37	9.20	9.21
3388	NASDAQ	NBN	Fri, Mar 13, 2015	9.22	9.40	9.17	9.35
3387	NASDAQ	NBN	Thu, Mar 12, 2015	9.25	9.43	9.12	9.22
3386	NASDAQ	NBN	Wed, Mar 11, 2015	9.18	9.30	9.13	9.22
3385	NASDAQ	NBN	Tue, Mar 10, 2015	9.26	9.34	9.25	9.30
3384	NASDAQ	NBN	Mon, Mar 9, 2015	9.23	9.40	9.18	9.31
3383	NASDAQ	NBN	Fri, Mar 6, 2015	9.26	9.42	9.19	9.42
3382	NASDAQ	NBN	Thu, Mar 5, 2015	9.41	9.41	9.26	9.26
3381	NASDAQ	NBN	Tue, Mar 3, 2015	9.44	9.45	9.43	9.44
3380	NASDAQ	NBN	Mon, Mar 2, 2015	9.31	9.44	9.44	9.44
3379	NASDAQ	NBN	Fri, Feb 27, 2015	9.13	9.42	9.11	9.41
3378	NASDAQ	NBN	Thu, Feb 26, 2015	9.28	9.24	9.12	9.18
3377	NASDAQ	NBN	Wed, Feb 25, 2015	9.17	9.17	9.14	9.14
3376	NASDAQ	NBN	Tue, Feb 24, 2015	9.25	9.36	9.12	9.36
3375	NASDAQ	NBN	Mon, Feb 23, 2015	9.27	9.32	9.12	9.32
3374	NASDAQ	NBN	Fri, Feb 20, 2015	9.44	9.44	9.10	9.18
3373	NASDAQ	NBN	Thu, Feb 19, 2015	9.44	9.44	9.35	9.43
3372	NASDAQ	NBN	Wed, Feb 18, 2015	9.42	9.45	9.30	9.45
3371	NASDAQ	NBN	Tue, Feb 17, 2015	9.37	9.45	9.31	9.45
3370	NASDAQ	NBN	Fri, Feb 13, 2015	9.31	9.45	9.30	9.45
3369	NASDAQ	NBN	Thu, Feb 12, 2015	9.43	9.43	9.35	9.40
3368	NASDAQ	NBN	Wed, Feb 11, 2015	9.09	9.42	9.09	9.42
3367	NASDAQ	NBN	Tue, Feb 10, 2015	8.97	9.08	8.97	9.08
3366	NASDAQ	NBN	Thu, Feb 5, 2015	9.36	9.36	9.25	9.25
3365	NASDAQ	NBN	Wed, Feb 4, 2015	8.92	8.92	8.92	8.92
3364	NASDAQ	NBN	Tue, Feb 3, 2015	9.00	9.04	8.91	9.00
3363	NASDAQ	NBN	Mon, Feb 2, 2015	9.00	9.05	8.88	8.99
3362	NASDAQ	NBN	Fri, Jan 30, 2015	8.96	9.00	8.95	8.98
3361	NASDAQ	NBN	Thu, Jan 29, 2015	9.01	9.09	8.86	8.93
3360	NASDAQ	NBN	Wed, Jan 28, 2015	9.05	9.07	9.00	9.00
3359	NASDAQ	NBN	Tue, Jan 27, 2015	9.18	9.24	9.13	9.15
3358	NASDAQ	NBN	Mon, Jan 26, 2015	9.00	9.35	9.00	9.07
3357	NASDAQ	NBN	Thu, Jan 22, 2015	9.18	9.25	9.01	9.11
3356	NASDAQ	NBN	Wed, Jan 21, 2015	9.25	9.27	9.15	9.17
3355	NASDAQ	NBN	Tue, Jan 20, 2015	9.22	9.22	9.22	9.22
3354	NASDAQ	NBN	Fri, Jan 16, 2015	9.39	9.39	9.23	9.28
3353	NASDAQ	NBN	Thu, Jan 15, 2015	9.42	9.42	9.42	9.42
3352	NASDAQ	NBN	Wed, Jan 14, 2015	9.54	9.55	9.54	9.55
3351	NASDAQ	NBN	Tue, Jan 13, 2015	9.58	9.58	9.46	9.50
3350	NASDAQ	NBN	Mon, Jan 12, 2015	9.63	9.74	9.57	9.65
3349	NASDAQ	NBN	Fri, Jan 9, 2015	9.64	9.64	9.59	9.60
3348	NASDAQ	NBN	Thu, Jan 8, 2015	9.54	9.68	9.52	9.65
3347	NASDAQ	NBN	Wed, Jan 7, 2015	9.50	9.70	9.50	9.65
3346	NASDAQ	NBN	Tue, Jan 6, 2015	9.61	9.62	9.54	9.60
3345	NASDAQ	NBN	Mon, Jan 5, 2015	9.75	9.71	9.53	9.60
3344	NASDAQ	NBN	Fri, Jan 2, 2015	9.54	9.74	9.52	9.73
3343	NASDAQ	NBN	Wed, Dec 31, 2014	9.68	9.68	9.56	9.64
3342	NASDAQ	NBN	Tue, Dec 30, 2014	9.62	9.73	9.62	9.68
3341	NASDAQ	NBN	Mon, Dec 29, 2014	9.70	9.70	9.63	9.65
3340	NASDAQ	NBN	Fri, Dec 26, 2014	9.56	9.69	9.50	9.51
3339	NASDAQ	NBN	Wed, Dec 24, 2014	9.26	9.50	9.21	9.47
3338	NASDAQ	NBN	Mon, Dec 22, 2014	9.11	9.26	9.11	9.26
3337	NASDAQ	NBN	Fri, Dec 19, 2014	9.17	9.17	9.06	9.06
3336	NASDAQ	NBN	Thu, Dec 18, 2014	9.24	9.24	9.14	9.15
3335	NASDAQ	NBN	Wed, Dec 17, 2014	9.02	9.20	9.00	9.15
3334	NASDAQ	NBN	Tue, Dec 16, 2014	9.01	9.15	9.01	9.15
3333	NASDAQ	NBN	Mon, Dec 15, 2014	9.25	9.26	9.12	9.14
3332	NASDAQ	NBN	Fri, Dec 12, 2014	9.09	9.23	9.09	9.14
3331	NASDAQ	NBN	Thu, Dec 11, 2014	9.15	9.33	9.10	9.15
3330	NASDAQ	NBN	Wed, Dec 10, 2014	9.17	9.20	9.10	9.10
3329	NASDAQ	NBN	Tue, Dec 9, 2014	9.12	9.15	9.12	9.15
3328	NASDAQ	NBN	Mon, Dec 8, 2014	9.14	9.15	9.11	9.13
3327	NASDAQ	NBN	Fri, Dec 5, 2014	9.17	9.17	9.10	9.13
3326	NASDAQ	NBN	Thu, Dec 4, 2014	9.19	9.19	9.09	9.11
3325	NASDAQ	NBN	Wed, Dec 3, 2014	9.10	9.15	9.09	9.09
3324	NASDAQ	NBN	Tue, Dec 2, 2014	9.10	9.19	9.09	9.18
3323	NASDAQ	NBN	Mon, Dec 1, 2014	9.11	9.23	9.09	9.13
3322	NASDAQ	NBN	Wed, Nov 26, 2014	9.20	9.23	9.12	9.12
3321	NASDAQ	NBN	Tue, Nov 25, 2014	9.24	9.24	9.20	9.22
3320	NASDAQ	NBN	Mon, Nov 24, 2014	9.07	9.25	9.05	9.23
3319	NASDAQ	NBN	Fri, Nov 21, 2014	9.12	9.12	9.05	9.05
3318	NASDAQ	NBN	Thu, Nov 20, 2014	9.01	9.03	8.95	9.03
3317	NASDAQ	NBN	Tue, Nov 18, 2014	9.14	9.15	8.93	9.03
3316	NASDAQ	NBN	Mon, Nov 17, 2014	9.08	9.12	9.05	9.12
3315	NASDAQ	NBN	Fri, Nov 14, 2014	9.01	9.18	8.96	9.10
3314	NASDAQ	NBN	Wed, Nov 12, 2014	8.84	9.00	8.84	8.95
3313	NASDAQ	NBN	Tue, Nov 11, 2014	8.76	8.97	8.76	8.85
3312	NASDAQ	NBN	Mon, Nov 10, 2014	8.92	8.92	8.84	8.86
3311	NASDAQ	NBN	Fri, Nov 7, 2014	8.90	9.00	8.90	8.90
3310	NASDAQ	NBN	Thu, Nov 6, 2014	8.90	9.00	8.89	9.00
3309	NASDAQ	NBN	Wed, Nov 5, 2014	8.91	8.95	8.91	8.95
3308	NASDAQ	NBN	Tue, Nov 4, 2014	8.96	9.08	8.87	8.87
3307	NASDAQ	NBN	Fri, Oct 31, 2014	8.98	9.01	8.95	9.01
3306	NASDAQ	NBN	Thu, Oct 30, 2014	8.88	8.95	8.88	8.90
3305	NASDAQ	NBN	Wed, Oct 29, 2014	8.87	8.90	8.87	8.90
3304	NASDAQ	NBN	Tue, Oct 28, 2014	8.86	8.96	8.88	8.88
3303	NASDAQ	NBN	Mon, Oct 27, 2014	9.08	9.08	8.80	8.80
3302	NASDAQ	NBN	Fri, Oct 24, 2014	8.93	8.99	8.88	8.90
3301	NASDAQ	NBN	Thu, Oct 23, 2014	8.79	8.94	8.78	8.94
3300	NASDAQ	NBN	Wed, Oct 22, 2014	9.00	9.00	9.00	9.00
3299	NASDAQ	NBN	Tue, Oct 21, 2014	9.00	9.00	8.96	9.00
3298	NASDAQ	NBN	Mon, Oct 20, 2014	9.00	9.08	8.89	9.07
3297	NASDAQ	NBN	Fri, Oct 17, 2014	9.00	9.00	9.00	9.00
3296	NASDAQ	NBN	Thu, Oct 16, 2014	9.00	9.10	8.92	9.00
3295	NASDAQ	NBN	Wed, Oct 15, 2014	8.99	8.99	8.82	8.94
3294	NASDAQ	NBN	Tue, Oct 14, 2014	9.05	9.09	9.05	9.09
3293	NASDAQ	NBN	Mon, Oct 13, 2014	8.73	9.09	8.73	9.07
3292	NASDAQ	NBN	Fri, Oct 10, 2014	8.86	8.86	8.59	8.80
3291	NASDAQ	NBN	Thu, Oct 9, 2014	8.81	8.81	8.79	8.79
3290	NASDAQ	NBN	Wed, Oct 8, 2014	8.96	9.00	8.76	8.98
3289	NASDAQ	NBN	Tue, Oct 7, 2014	8.90	9.04	8.90	9.04
3288	NASDAQ	NBN	Mon, Oct 6, 2014	8.97	9.00	8.83	9.00
3287	NASDAQ	NBN	Fri, Oct 3, 2014	9.05	9.10	8.86	9.01
3286	NASDAQ	NBN	Thu, Oct 2, 2014	9.10	9.15	8.99	9.04
3285	NASDAQ	NBN	Wed, Oct 1, 2014	9.44	9.31	9.05	9.08
3284	NASDAQ	NBN	Tue, Sep 30, 2014	9.23	9.27	9.18	9.26
3283	NASDAQ	NBN	Mon, Sep 29, 2014	9.26	9.26	9.22	9.24
3282	NASDAQ	NBN	Fri, Sep 26, 2014	9.38	9.37	9.26	9.31
3281	NASDAQ	NBN	Thu, Sep 25, 2014	9.36	9.39	9.22	9.31
3280	NASDAQ	NBN	Tue, Sep 23, 2014	9.40	9.41	9.22	9.30
3279	NASDAQ	NBN	Mon, Sep 22, 2014	9.38	9.47	9.28	9.34
3278	NASDAQ	NBN	Fri, Sep 19, 2014	9.18	9.45	9.18	9.45
3277	NASDAQ	NBN	Thu, Sep 18, 2014	9.35	9.35	9.18	9.27
3276	NASDAQ	NBN	Wed, Sep 17, 2014	9.16	9.35	9.16	9.35
3275	NASDAQ	NBN	Tue, Sep 16, 2014	9.16	9.30	9.16	9.20
3274	NASDAQ	NBN	Mon, Sep 15, 2014	9.19	9.35	9.19	9.26
3273	NASDAQ	NBN	Fri, Sep 12, 2014	9.27	9.38	9.17	9.25
3272	NASDAQ	NBN	Thu, Sep 11, 2014	9.25	9.38	9.25	9.27
3271	NASDAQ	NBN	Wed, Sep 10, 2014	9.29	9.43	9.25	9.28
3270	NASDAQ	NBN	Tue, Sep 9, 2014	9.27	9.38	9.25	9.28
3269	NASDAQ	NBN	Mon, Sep 8, 2014	9.25	9.40	9.25	9.28
3268	NASDAQ	NBN	Fri, Sep 5, 2014	9.30	9.36	9.26	9.36
3267	NASDAQ	NBN	Thu, Sep 4, 2014	9.38	9.43	9.30	9.35
3266	NASDAQ	NBN	Wed, Sep 3, 2014	9.28	9.45	9.28	9.38
3265	NASDAQ	NBN	Tue, Sep 2, 2014	9.43	9.48	9.43	9.46
3264	NASDAQ	NBN	Fri, Aug 29, 2014	9.30	9.43	9.30	9.42
3263	NASDAQ	NBN	Thu, Aug 28, 2014	9.34	9.45	9.25	9.43
3262	NASDAQ	NBN	Wed, Aug 27, 2014	9.36	9.46	9.35	9.45
3261	NASDAQ	NBN	Tue, Aug 26, 2014	9.46	9.46	9.38	9.44
3260	NASDAQ	NBN	Mon, Aug 25, 2014	9.36	9.48	9.36	9.48
3259	NASDAQ	NBN	Fri, Aug 22, 2014	9.45	9.45	9.45	9.45
3258	NASDAQ	NBN	Thu, Aug 21, 2014	9.46	9.47	9.47	9.47
3257	NASDAQ	NBN	Wed, Aug 20, 2014	9.57	9.56	9.37	9.47
3256	NASDAQ	NBN	Tue, Aug 19, 2014	9.52	9.59	9.49	9.49
3255	NASDAQ	NBN	Mon, Aug 18, 2014	9.56	9.61	9.54	9.59
3254	NASDAQ	NBN	Fri, Aug 15, 2014	9.46	9.52	9.46	9.50
3253	NASDAQ	NBN	Thu, Aug 14, 2014	9.21	9.53	9.21	9.52
3252	NASDAQ	NBN	Wed, Aug 13, 2014	9.39	9.58	9.39	9.56
3251	NASDAQ	NBN	Tue, Aug 12, 2014	9.15	9.30	9.08	9.30
3250	NASDAQ	NBN	Mon, Aug 11, 2014	9.16	9.24	9.15	9.24
3249	NASDAQ	NBN	Fri, Aug 8, 2014	9.23	9.27	9.23	9.25
3248	NASDAQ	NBN	Thu, Aug 7, 2014	9.19	9.24	9.17	9.23
3247	NASDAQ	NBN	Wed, Aug 6, 2014	9.20	9.20	9.19	9.19
3246	NASDAQ	NBN	Tue, Aug 5, 2014	9.24	9.26	9.10	9.24
3245	NASDAQ	NBN	Fri, Aug 1, 2014	9.39	9.39	9.25	9.25
3244	NASDAQ	NBN	Thu, Jul 31, 2014	9.22	9.33	9.20	9.29
3243	NASDAQ	NBN	Wed, Jul 30, 2014	9.28	9.45	9.25	9.35
3242	NASDAQ	NBN	Tue, Jul 29, 2014	9.22	9.45	9.22	9.27
3241	NASDAQ	NBN	Mon, Jul 28, 2014	9.41	9.46	9.33	9.33
3240	NASDAQ	NBN	Fri, Jul 25, 2014	9.32	9.46	9.21	9.41
3239	NASDAQ	NBN	Thu, Jul 24, 2014	9.45	9.46	9.33	9.33
3238	NASDAQ	NBN	Wed, Jul 23, 2014	9.47	9.47	9.32	9.41
3237	NASDAQ	NBN	Tue, Jul 22, 2014	9.49	9.49	9.46	9.46
3236	NASDAQ	NBN	Mon, Jul 21, 2014	9.50	9.58	9.44	9.44
3235	NASDAQ	NBN	Fri, Jul 18, 2014	9.42	9.60	9.42	9.45
3234	NASDAQ	NBN	Thu, Jul 17, 2014	9.30	9.50	9.30	9.42
3233	NASDAQ	NBN	Wed, Jul 16, 2014	9.21	9.49	9.21	9.28
3232	NASDAQ	NBN	Tue, Jul 15, 2014	9.25	9.49	9.24	9.28
3231	NASDAQ	NBN	Mon, Jul 14, 2014	9.47	9.47	9.26	9.26
3230	NASDAQ	NBN	Fri, Jul 11, 2014	9.35	9.48	9.28	9.48
3229	NASDAQ	NBN	Thu, Jul 10, 2014	9.19	9.39	9.19	9.35
3228	NASDAQ	NBN	Wed, Jul 9, 2014	9.29	9.48	9.18	9.28
3227	NASDAQ	NBN	Tue, Jul 8, 2014	9.47	9.58	9.36	9.39
3226	NASDAQ	NBN	Mon, Jul 7, 2014	9.50	9.57	9.48	9.57
3225	NASDAQ	NBN	Thu, Jul 3, 2014	9.56	9.60	9.50	9.52
3224	NASDAQ	NBN	Wed, Jul 2, 2014	9.55	9.60	9.50	9.60
3223	NASDAQ	NBN	Tue, Jul 1, 2014	9.55	9.59	9.55	9.59
3222	NASDAQ	NBN	Mon, Jun 30, 2014	9.52	9.60	9.48	9.57
3221	NASDAQ	NBN	Fri, Jun 27, 2014	9.48	9.48	9.48	9.48
3220	NASDAQ	NBN	Thu, Jun 26, 2014	9.62	9.66	9.52	9.66
3219	NASDAQ	NBN	Wed, Jun 25, 2014	9.47	9.68	9.47	9.51
3218	NASDAQ	NBN	Tue, Jun 24, 2014	9.58	9.70	9.61	9.61
3217	NASDAQ	NBN	Mon, Jun 23, 2014	9.65	9.65	9.50	9.59
3216	NASDAQ	NBN	Fri, Jun 20, 2014	9.58	9.73	9.55	9.73
3215	NASDAQ	NBN	Thu, Jun 19, 2014	9.67	9.69	9.58	9.58
3214	NASDAQ	NBN	Wed, Jun 18, 2014	9.61	9.68	9.58	9.64
3213	NASDAQ	NBN	Tue, Jun 17, 2014	9.63	9.65	9.49	9.65
3212	NASDAQ	NBN	Mon, Jun 16, 2014	9.46	9.68	9.46	9.56
3211	NASDAQ	NBN	Fri, Jun 13, 2014	9.61	9.64	9.55	9.56
3210	NASDAQ	NBN	Thu, Jun 12, 2014	9.33	9.69	9.33	9.61
3209	NASDAQ	NBN	Wed, Jun 11, 2014	9.60	9.65	9.25	9.56
3208	NASDAQ	NBN	Tue, Jun 10, 2014	9.51	9.65	9.48	9.65
3207	NASDAQ	NBN	Mon, Jun 9, 2014	9.51	9.70	9.50	9.56
3206	NASDAQ	NBN	Fri, Jun 6, 2014	9.52	9.65	9.51	9.56
3205	NASDAQ	NBN	Thu, Jun 5, 2014	9.50	9.69	9.48	9.48
3204	NASDAQ	NBN	Wed, Jun 4, 2014	9.45	9.70	9.45	9.61
3203	NASDAQ	NBN	Tue, Jun 3, 2014	9.64	9.64	9.49	9.51
3202	NASDAQ	NBN	Mon, Jun 2, 2014	9.60	9.70	9.57	9.70
3201	NASDAQ	NBN	Fri, May 30, 2014	9.61	9.65	9.43	9.60
3200	NASDAQ	NBN	Thu, May 29, 2014	9.70	9.70	9.55	9.61
3199	NASDAQ	NBN	Wed, May 28, 2014	9.61	9.75	9.50	9.75
3198	NASDAQ	NBN	Tue, May 27, 2014	9.42	9.74	9.35	9.74
3197	NASDAQ	NBN	Fri, May 23, 2014	9.45	9.47	9.42	9.42
3196	NASDAQ	NBN	Thu, May 22, 2014	9.51	9.52	9.45	9.49
3195	NASDAQ	NBN	Wed, May 21, 2014	9.50	9.46	9.45	9.46
3194	NASDAQ	NBN	Tue, May 20, 2014	9.65	9.65	9.36	9.52
3193	NASDAQ	NBN	Mon, May 19, 2014	9.66	9.74	9.70	9.72
3192	NASDAQ	NBN	Fri, May 16, 2014	9.61	9.61	9.61	9.61
3191	NASDAQ	NBN	Thu, May 15, 2014	9.76	9.80	9.60	9.73
3190	NASDAQ	NBN	Wed, May 14, 2014	9.98	9.85	9.75	9.75
3189	NASDAQ	NBN	Tue, May 13, 2014	9.87	10.00	9.77	10.00
3188	NASDAQ	NBN	Mon, May 12, 2014	9.87	10.05	9.82	9.92
3187	NASDAQ	NBN	Fri, May 9, 2014	9.80	9.97	9.79	9.90
3186	NASDAQ	NBN	Thu, May 8, 2014	9.72	9.94	9.70	9.80
3185	NASDAQ	NBN	Wed, May 7, 2014	9.79	9.82	9.78	9.80
3184	NASDAQ	NBN	Tue, May 6, 2014	9.67	9.87	9.65	9.82
3183	NASDAQ	NBN	Fri, May 2, 2014	9.66	9.70	9.65	9.70
3182	NASDAQ	NBN	Thu, May 1, 2014	9.71	9.77	9.52	9.52
3181	NASDAQ	NBN	Wed, Apr 30, 2014	9.64	9.73	9.60	9.70
3180	NASDAQ	NBN	Tue, Apr 29, 2014	9.40	9.64	9.40	9.64
3179	NASDAQ	NBN	Mon, Apr 28, 2014	9.40	9.41	9.35	9.40
3178	NASDAQ	NBN	Fri, Apr 25, 2014	9.40	9.44	9.31	9.35
3177	NASDAQ	NBN	Thu, Apr 24, 2014	9.90	9.90	9.31	9.50
3176	NASDAQ	NBN	Wed, Apr 23, 2014	9.50	10.06	9.49	10.00
3175	NASDAQ	NBN	Tue, Apr 22, 2014	9.29	9.60	9.29	9.60
3174	NASDAQ	NBN	Mon, Apr 21, 2014	9.33	9.45	9.33	9.38
3173	NASDAQ	NBN	Thu, Apr 17, 2014	9.32	9.35	9.32	9.35
3172	NASDAQ	NBN	Wed, Apr 16, 2014	9.53	9.53	9.21	9.32
3171	NASDAQ	NBN	Tue, Apr 15, 2014	9.60	9.60	9.60	9.60
3170	NASDAQ	NBN	Mon, Apr 14, 2014	9.30	9.60	9.29	9.55
3169	NASDAQ	NBN	Fri, Apr 11, 2014	9.28	9.35	9.28	9.35
3168	NASDAQ	NBN	Thu, Apr 10, 2014	9.34	9.34	9.29	9.30
3167	NASDAQ	NBN	Wed, Apr 9, 2014	9.31	9.31	9.31	9.31
3166	NASDAQ	NBN	Mon, Apr 7, 2014	9.24	9.24	9.24	9.24
3165	NASDAQ	NBN	Fri, Apr 4, 2014	9.27	9.32	9.24	9.32
3164	NASDAQ	NBN	Thu, Apr 3, 2014	9.45	9.45	9.45	9.45
3163	NASDAQ	NBN	Wed, Apr 2, 2014	9.30	9.30	9.30	9.30
3162	NASDAQ	NBN	Tue, Apr 1, 2014	9.47	9.47	9.47	9.47
3161	NASDAQ	NBN	Mon, Mar 31, 2014	9.35	9.36	9.26	9.36
3160	NASDAQ	NBN	Fri, Mar 28, 2014	9.22	9.46	9.22	9.46
3159	NASDAQ	NBN	Thu, Mar 27, 2014	9.42	9.42	9.41	9.41
3158	NASDAQ	NBN	Tue, Mar 25, 2014	9.42	9.49	9.42	9.49
3157	NASDAQ	NBN	Mon, Mar 24, 2014	9.45	9.45	9.26	9.26
3156	NASDAQ	NBN	Fri, Mar 21, 2014	9.21	9.50	9.25	9.50
3155	NASDAQ	NBN	Thu, Mar 20, 2014	9.29	9.30	9.29	9.29
3154	NASDAQ	NBN	Wed, Mar 19, 2014	9.25	9.30	9.25	9.25
3153	NASDAQ	NBN	Tue, Mar 18, 2014	9.25	9.26	9.25	9.25
3152	NASDAQ	NBN	Mon, Mar 17, 2014	9.26	9.26	9.25	9.25
3151	NASDAQ	NBN	Fri, Mar 14, 2014	9.37	9.38	9.25	9.26
3150	NASDAQ	NBN	Thu, Mar 13, 2014	9.36	9.36	9.36	9.36
3149	NASDAQ	NBN	Tue, Mar 11, 2014	9.25	9.38	9.28	9.28
3148	NASDAQ	NBN	Mon, Mar 10, 2014	9.48	9.49	9.25	9.25
3147	NASDAQ	NBN	Fri, Mar 7, 2014	9.39	9.48	9.30	9.46
3146	NASDAQ	NBN	Thu, Mar 6, 2014	9.25	9.37	9.25	9.37
3145	NASDAQ	NBN	Wed, Mar 5, 2014	9.36	9.36	9.25	9.25
3144	NASDAQ	NBN	Tue, Mar 4, 2014	9.35	9.35	9.33	9.33
3143	NASDAQ	NBN	Mon, Mar 3, 2014	9.25	9.43	9.31	9.39
3142	NASDAQ	NBN	Fri, Feb 28, 2014	9.30	9.30	9.30	9.30
3141	NASDAQ	NBN	Thu, Feb 27, 2014	9.25	9.32	9.25	9.32
3140	NASDAQ	NBN	Wed, Feb 26, 2014	9.37	9.37	9.26	9.31
3139	NASDAQ	NBN	Tue, Feb 25, 2014	9.25	9.34	9.25	9.34
3138	NASDAQ	NBN	Mon, Feb 24, 2014	9.47	9.44	9.25	9.35
3137	NASDAQ	NBN	Fri, Feb 21, 2014	9.45	9.50	9.21	9.47
3136	NASDAQ	NBN	Thu, Feb 20, 2014	9.60	9.60	9.22	9.33
3135	NASDAQ	NBN	Wed, Feb 19, 2014	9.23	9.34	9.19	9.33
3134	NASDAQ	NBN	Tue, Feb 18, 2014	9.35	9.35	9.34	9.34
3133	NASDAQ	NBN	Fri, Feb 14, 2014	9.32	9.45	9.25	9.40
3132	NASDAQ	NBN	Thu, Feb 13, 2014	9.17	9.25	9.17	9.25
3131	NASDAQ	NBN	Wed, Feb 12, 2014	9.19	9.20	9.16	9.16
3130	NASDAQ	NBN	Tue, Feb 11, 2014	9.20	9.21	9.19	9.20
3129	NASDAQ	NBN	Mon, Feb 10, 2014	9.28	9.37	9.15	9.17
3128	NASDAQ	NBN	Fri, Feb 7, 2014	9.27	9.31	9.24	9.31
3127	NASDAQ	NBN	Thu, Feb 6, 2014	9.37	9.35	9.30	9.30
3126	NASDAQ	NBN	Wed, Feb 5, 2014	9.40	9.41	9.37	9.37
3125	NASDAQ	NBN	Tue, Feb 4, 2014	9.50	9.50	9.45	9.45
3124	NASDAQ	NBN	Mon, Feb 3, 2014	9.69	9.69	9.55	9.55
3123	NASDAQ	NBN	Fri, Jan 31, 2014	9.50	9.57	9.40	9.45
3122	NASDAQ	NBN	Wed, Jan 29, 2014	9.36	9.37	9.35	9.37
3121	NASDAQ	NBN	Tue, Jan 28, 2014	9.40	9.56	9.37	9.46
3120	NASDAQ	NBN	Mon, Jan 27, 2014	9.36	9.40	9.32	9.32
3119	NASDAQ	NBN	Fri, Jan 24, 2014	9.37	9.49	9.35	9.42
3118	NASDAQ	NBN	Thu, Jan 23, 2014	9.45	9.45	9.28	9.30
3117	NASDAQ	NBN	Wed, Jan 22, 2014	9.41	9.43	9.41	9.41
3116	NASDAQ	NBN	Tue, Jan 21, 2014	9.50	9.50	9.45	9.49
3115	NASDAQ	NBN	Fri, Jan 17, 2014	9.34	9.50	9.34	9.49
3114	NASDAQ	NBN	Thu, Jan 16, 2014	9.65	9.65	9.50	9.50
3113	NASDAQ	NBN	Wed, Jan 15, 2014	9.56	9.56	9.56	9.56
3112	NASDAQ	NBN	Tue, Jan 14, 2014	9.53	9.57	9.53	9.55
3111	NASDAQ	NBN	Mon, Jan 13, 2014	9.51	9.58	9.51	9.54
3110	NASDAQ	NBN	Fri, Jan 10, 2014	9.65	9.75	9.71	9.72
3109	NASDAQ	NBN	Thu, Jan 9, 2014	9.70	9.72	9.53	9.71
3108	NASDAQ	NBN	Wed, Jan 8, 2014	9.75	9.75	9.70	9.70
3107	NASDAQ	NBN	Tue, Jan 7, 2014	9.63	9.70	9.45	9.65
3106	NASDAQ	NBN	Mon, Jan 6, 2014	9.60	9.70	9.60	9.64
3105	NASDAQ	NBN	Fri, Jan 3, 2014	9.40	9.74	9.45	9.74
3104	NASDAQ	NBN	Thu, Jan 2, 2014	9.34	9.45	9.32	9.40
3103	NASDAQ	NBN	Tue, Dec 31, 2013	9.47	9.58	9.58	9.58
3102	NASDAQ	NBN	Mon, Dec 30, 2013	9.41	9.59	9.41	9.50
3101	NASDAQ	NBN	Fri, Dec 27, 2013	9.26	9.44	9.26	9.44
3100	NASDAQ	NBN	Thu, Dec 26, 2013	9.38	9.50	9.25	9.50
3099	NASDAQ	NBN	Tue, Dec 24, 2013	9.52	9.53	9.35	9.37
3098	NASDAQ	NBN	Mon, Dec 23, 2013	9.69	9.69	9.59	9.59
3097	NASDAQ	NBN	Fri, Dec 20, 2013	9.52	9.70	9.47	9.70
3096	NASDAQ	NBN	Thu, Dec 19, 2013	9.48	9.48	9.35	9.44
3095	NASDAQ	NBN	Wed, Dec 18, 2013	9.44	9.48	9.35	9.48
3094	NASDAQ	NBN	Tue, Dec 17, 2013	9.51	9.51	9.22	9.41
3093	NASDAQ	NBN	Mon, Dec 16, 2013	9.44	9.45	9.38	9.41
3092	NASDAQ	NBN	Fri, Dec 13, 2013	9.41	9.41	9.41	9.41
3091	NASDAQ	NBN	Thu, Dec 12, 2013	9.42	9.47	9.41	9.41
3090	NASDAQ	NBN	Wed, Dec 11, 2013	9.41	9.41	9.41	9.41
3089	NASDAQ	NBN	Tue, Dec 10, 2013	9.48	9.48	9.41	9.43
3088	NASDAQ	NBN	Mon, Dec 9, 2013	9.59	9.59	9.40	9.40
3087	NASDAQ	NBN	Fri, Dec 6, 2013	9.73	9.73	9.57	9.57
3086	NASDAQ	NBN	Thu, Dec 5, 2013	9.70	9.70	9.57	9.68
3085	NASDAQ	NBN	Wed, Dec 4, 2013	9.67	9.70	9.60	9.68
3084	NASDAQ	NBN	Tue, Dec 3, 2013	9.53	9.75	9.53	9.60
3083	NASDAQ	NBN	Mon, Dec 2, 2013	9.56	9.70	9.53	9.53
3082	NASDAQ	NBN	Fri, Nov 29, 2013	9.70	9.70	9.51	9.51
3081	NASDAQ	NBN	Wed, Nov 27, 2013	9.74	9.74	9.65	9.65
3080	NASDAQ	NBN	Tue, Nov 26, 2013	9.83	9.83	9.65	9.75
3079	NASDAQ	NBN	Mon, Nov 25, 2013	9.75	9.79	9.75	9.79
3078	NASDAQ	NBN	Fri, Nov 22, 2013	9.76	9.76	9.75	9.75
3077	NASDAQ	NBN	Thu, Nov 21, 2013	9.86	9.86	9.75	9.75
3076	NASDAQ	NBN	Wed, Nov 20, 2013	9.81	9.81	9.81	9.81
3075	NASDAQ	NBN	Tue, Nov 19, 2013	9.74	9.85	9.74	9.76
3074	NASDAQ	NBN	Mon, Nov 18, 2013	9.67	9.91	9.65	9.89
3073	NASDAQ	NBN	Fri, Nov 15, 2013	10.00	10.10	9.90	9.95
3072	NASDAQ	NBN	Thu, Nov 14, 2013	9.95	10.06	9.90	9.95
3071	NASDAQ	NBN	Wed, Nov 13, 2013	9.98	10.00	9.98	10.00
3070	NASDAQ	NBN	Tue, Nov 12, 2013	9.90	9.95	9.89	9.89
3069	NASDAQ	NBN	Mon, Nov 11, 2013	9.95	9.95	9.95	9.95
3068	NASDAQ	NBN	Fri, Nov 8, 2013	9.93	9.95	9.84	9.88
3067	NASDAQ	NBN	Wed, Nov 6, 2013	9.85	9.95	9.85	9.90
3066	NASDAQ	NBN	Tue, Nov 5, 2013	10.23	10.23	9.80	9.85
3065	NASDAQ	NBN	Mon, Nov 4, 2013	9.94	10.00	9.91	9.97
3064	NASDAQ	NBN	Fri, Nov 1, 2013	10.20	10.20	10.20	10.20
3063	NASDAQ	NBN	Thu, Oct 31, 2013	10.12	10.12	9.95	10.00
3062	NASDAQ	NBN	Wed, Oct 30, 2013	9.99	10.05	9.90	9.98
3061	NASDAQ	NBN	Tue, Oct 29, 2013	9.97	10.23	9.97	10.23
3060	NASDAQ	NBN	Mon, Oct 28, 2013	10.13	10.24	9.97	10.18
3059	NASDAQ	NBN	Fri, Oct 25, 2013	10.00	10.00	10.00	10.00
3058	NASDAQ	NBN	Thu, Oct 24, 2013	10.00	10.00	9.94	10.00
3057	NASDAQ	NBN	Wed, Oct 23, 2013	9.99	10.00	9.98	10.00
3056	NASDAQ	NBN	Tue, Oct 22, 2013	10.23	10.24	10.04	10.22
3055	NASDAQ	NBN	Mon, Oct 21, 2013	9.87	10.05	9.85	10.03
3054	NASDAQ	NBN	Fri, Oct 18, 2013	9.86	9.91	9.81	9.91
3053	NASDAQ	NBN	Thu, Oct 17, 2013	9.91	9.91	9.80	9.91
3052	NASDAQ	NBN	Wed, Oct 16, 2013	9.76	9.98	9.76	9.89
3051	NASDAQ	NBN	Tue, Oct 15, 2013	10.05	10.05	9.60	9.75
3050	NASDAQ	NBN	Mon, Oct 14, 2013	9.94	10.22	9.75	9.98
3049	NASDAQ	NBN	Fri, Oct 11, 2013	10.00	10.20	9.93	10.20
3048	NASDAQ	NBN	Thu, Oct 10, 2013	9.95	10.12	9.95	10.00
3047	NASDAQ	NBN	Wed, Oct 9, 2013	10.00	10.01	9.93	9.95
3046	NASDAQ	NBN	Tue, Oct 8, 2013	10.04	10.05	9.95	9.95
3045	NASDAQ	NBN	Mon, Oct 7, 2013	9.87	10.10	9.87	10.03
3044	NASDAQ	NBN	Fri, Oct 4, 2013	9.80	9.83	9.80	9.80
3043	NASDAQ	NBN	Thu, Oct 3, 2013	9.82	9.85	9.75	9.85
3042	NASDAQ	NBN	Wed, Oct 2, 2013	10.01	10.09	9.91	10.09
3041	NASDAQ	NBN	Tue, Oct 1, 2013	10.08	10.05	10.05	10.05
3040	NASDAQ	NBN	Fri, Sep 27, 2013	10.00	10.00	9.99	10.00
3039	NASDAQ	NBN	Thu, Sep 26, 2013	9.90	10.22	9.80	10.03
3038	NASDAQ	NBN	Wed, Sep 25, 2013	10.30	10.30	9.85	10.00
3037	NASDAQ	NBN	Tue, Sep 24, 2013	10.27	10.30	10.09	10.30
3036	NASDAQ	NBN	Mon, Sep 23, 2013	10.41	10.41	10.30	10.30
3035	NASDAQ	NBN	Fri, Sep 20, 2013	10.34	10.34	10.30	10.30
3034	NASDAQ	NBN	Thu, Sep 19, 2013	10.41	10.41	10.33	10.34
3033	NASDAQ	NBN	Wed, Sep 18, 2013	10.47	10.47	10.33	10.34
3032	NASDAQ	NBN	Mon, Sep 16, 2013	10.38	10.56	10.38	10.56
3031	NASDAQ	NBN	Fri, Sep 13, 2013	10.46	10.46	10.46	10.46
3030	NASDAQ	NBN	Thu, Sep 12, 2013	10.43	10.49	10.43	10.49
3029	NASDAQ	NBN	Wed, Sep 11, 2013	10.33	10.60	10.33	10.60
3028	NASDAQ	NBN	Tue, Sep 10, 2013	10.42	10.50	10.42	10.44
3027	NASDAQ	NBN	Mon, Sep 9, 2013	10.47	10.47	10.39	10.40
3026	NASDAQ	NBN	Fri, Sep 6, 2013	10.36	10.36	10.36	10.36
3025	NASDAQ	NBN	Thu, Sep 5, 2013	10.38	10.40	10.35	10.35
3024	NASDAQ	NBN	Wed, Sep 4, 2013	10.31	10.44	10.31	10.43
3023	NASDAQ	NBN	Tue, Sep 3, 2013	10.31	10.31	10.31	10.31
3022	NASDAQ	NBN	Fri, Aug 30, 2013	10.33	10.45	10.31	10.32
3021	NASDAQ	NBN	Thu, Aug 29, 2013	10.31	10.31	10.31	10.31
3020	NASDAQ	NBN	Wed, Aug 28, 2013	10.29	10.39	10.28	10.29
3019	NASDAQ	NBN	Tue, Aug 27, 2013	10.30	10.35	10.29	10.35
3018	NASDAQ	NBN	Mon, Aug 26, 2013	10.29	10.60	10.29	10.51
3017	NASDAQ	NBN	Fri, Aug 23, 2013	10.55	10.55	10.29	10.29
3016	NASDAQ	NBN	Thu, Aug 22, 2013	10.31	10.55	10.31	10.55
3015	NASDAQ	NBN	Tue, Aug 20, 2013	10.67	10.67	10.02	10.31
3014	NASDAQ	NBN	Mon, Aug 19, 2013	10.67	10.71	10.51	10.71
3013	NASDAQ	NBN	Fri, Aug 16, 2013	10.79	10.79	10.79	10.79
3012	NASDAQ	NBN	Thu, Aug 15, 2013	10.51	10.79	10.51	10.79
3011	NASDAQ	NBN	Wed, Aug 14, 2013	10.51	10.79	10.51	10.76
3010	NASDAQ	NBN	Tue, Aug 13, 2013	10.47	10.64	10.42	10.60
3009	NASDAQ	NBN	Mon, Aug 12, 2013	10.37	10.88	10.21	10.30
3008	NASDAQ	NBN	Fri, Aug 9, 2013	10.10	10.39	10.09	10.14
3007	NASDAQ	NBN	Thu, Aug 8, 2013	10.17	10.17	10.09	10.09
3006	NASDAQ	NBN	Wed, Aug 7, 2013	10.12	10.21	10.07	10.09
3005	NASDAQ	NBN	Tue, Aug 6, 2013	10.19	10.19	10.10	10.15
3004	NASDAQ	NBN	Mon, Aug 5, 2013	10.00	10.04	10.00	10.04
3003	NASDAQ	NBN	Fri, Aug 2, 2013	10.05	10.05	9.90	9.99
3002	NASDAQ	NBN	Thu, Aug 1, 2013	10.03	10.10	9.91	9.91
3001	NASDAQ	NBN	Wed, Jul 31, 2013	10.05	10.10	10.00	10.09
3000	NASDAQ	NBN	Tue, Jul 30, 2013	10.12	10.12	9.96	9.96
2999	NASDAQ	NBN	Mon, Jul 29, 2013	9.90	9.92	9.65	9.91
2998	NASDAQ	NBN	Fri, Jul 26, 2013	10.00	10.07	9.90	9.98
2997	NASDAQ	NBN	Thu, Jul 25, 2013	9.90	10.00	9.90	9.98
2996	NASDAQ	NBN	Wed, Jul 24, 2013	10.01	10.01	9.85	10.01
2995	NASDAQ	NBN	Tue, Jul 23, 2013	9.68	9.94	9.68	9.91
2994	NASDAQ	NBN	Mon, Jul 22, 2013	9.92	9.92	9.92	9.92
2993	NASDAQ	NBN	Fri, Jul 19, 2013	9.70	9.94	9.70	9.93
2992	NASDAQ	NBN	Thu, Jul 18, 2013	9.65	9.94	9.65	9.69
2991	NASDAQ	NBN	Wed, Jul 17, 2013	9.58	9.69	9.58	9.65
2990	NASDAQ	NBN	Tue, Jul 16, 2013	9.63	9.70	9.58	9.58
2989	NASDAQ	NBN	Mon, Jul 15, 2013	9.55	9.65	9.52	9.60
2988	NASDAQ	NBN	Fri, Jul 12, 2013	9.59	9.60	9.51	9.55
2987	NASDAQ	NBN	Thu, Jul 11, 2013	9.53	9.60	9.52	9.54
2986	NASDAQ	NBN	Wed, Jul 10, 2013	9.58	9.59	9.50	9.59
2985	NASDAQ	NBN	Tue, Jul 9, 2013	9.65	9.65	9.53	9.53
2984	NASDAQ	NBN	Fri, Jul 5, 2013	9.69	9.70	9.66	9.66
2983	NASDAQ	NBN	Wed, Jul 3, 2013	9.69	9.70	9.66	9.68
2982	NASDAQ	NBN	Tue, Jul 2, 2013	9.65	9.70	9.61	9.64
2981	NASDAQ	NBN	Mon, Jul 1, 2013	9.59	9.64	9.59	9.64
2980	NASDAQ	NBN	Fri, Jun 28, 2013	9.72	9.72	9.50	9.67
2979	NASDAQ	NBN	Thu, Jun 27, 2013	9.64	9.68	9.64	9.68
2978	NASDAQ	NBN	Wed, Jun 26, 2013	9.57	9.61	9.50	9.61
2977	NASDAQ	NBN	Tue, Jun 25, 2013	9.56	9.66	9.56	9.61
2976	NASDAQ	NBN	Mon, Jun 24, 2013	9.58	9.75	9.55	9.68
2975	NASDAQ	NBN	Fri, Jun 21, 2013	9.52	9.58	9.50	9.58
2974	NASDAQ	NBN	Thu, Jun 20, 2013	9.50	9.55	9.50	9.51
2973	NASDAQ	NBN	Wed, Jun 19, 2013	9.58	9.58	9.50	9.55
2972	NASDAQ	NBN	Tue, Jun 18, 2013	9.50	9.59	9.50	9.54
2971	NASDAQ	NBN	Mon, Jun 17, 2013	9.64	9.64	9.51	9.52
2970	NASDAQ	NBN	Fri, Jun 14, 2013	9.56	9.74	9.56	9.58
2969	NASDAQ	NBN	Thu, Jun 13, 2013	9.73	9.75	9.54	9.54
2968	NASDAQ	NBN	Wed, Jun 12, 2013	9.57	9.60	9.57	9.60
2967	NASDAQ	NBN	Tue, Jun 11, 2013	9.74	9.74	9.55	9.55
2966	NASDAQ	NBN	Mon, Jun 10, 2013	9.56	9.62	9.50	9.62
2965	NASDAQ	NBN	Fri, Jun 7, 2013	9.60	9.61	9.50	9.59
2964	NASDAQ	NBN	Thu, Jun 6, 2013	9.66	9.66	9.51	9.51
2963	NASDAQ	NBN	Wed, Jun 5, 2013	9.61	9.71	9.50	9.71
2962	NASDAQ	NBN	Tue, Jun 4, 2013	9.60	9.63	9.59	9.61
2961	NASDAQ	NBN	Mon, Jun 3, 2013	9.66	9.66	9.66	9.66
2960	NASDAQ	NBN	Fri, May 31, 2013	9.75	9.75	9.75	9.75
2959	NASDAQ	NBN	Thu, May 30, 2013	9.69	9.69	9.60	9.64
2958	NASDAQ	NBN	Wed, May 29, 2013	9.76	9.75	9.57	9.73
2957	NASDAQ	NBN	Tue, May 28, 2013	9.89	10.08	9.40	9.70
2956	NASDAQ	NBN	Fri, May 24, 2013	9.81	9.92	9.36	9.92
2955	NASDAQ	NBN	Thu, May 23, 2013	9.80	9.80	9.30	9.75
2954	NASDAQ	NBN	Wed, May 22, 2013	9.95	9.95	9.72	9.72
2953	NASDAQ	NBN	Tue, May 21, 2013	9.98	10.02	9.70	9.95
2952	NASDAQ	NBN	Mon, May 20, 2013	9.48	10.12	9.48	10.12
2951	NASDAQ	NBN	Fri, May 17, 2013	9.59	9.62	9.51	9.60
2950	NASDAQ	NBN	Thu, May 16, 2013	9.63	9.63	9.63	9.63
2949	NASDAQ	NBN	Wed, May 15, 2013	9.38	9.52	9.40	9.40
2948	NASDAQ	NBN	Tue, May 14, 2013	9.54	9.63	9.41	9.63
2947	NASDAQ	NBN	Mon, May 13, 2013	9.59	9.62	9.58	9.58
2946	NASDAQ	NBN	Fri, May 10, 2013	9.34	9.50	9.34	9.50
2945	NASDAQ	NBN	Thu, May 9, 2013	9.32	9.62	9.29	9.33
2944	NASDAQ	NBN	Wed, May 8, 2013	9.46	9.46	9.19	9.31
2943	NASDAQ	NBN	Tue, May 7, 2013	9.40	9.51	9.28	9.50
2942	NASDAQ	NBN	Mon, May 6, 2013	9.50	9.50	9.48	9.49
2941	NASDAQ	NBN	Fri, May 3, 2013	9.57	9.63	9.20	9.39
2940	NASDAQ	NBN	Thu, May 2, 2013	9.33	9.70	9.23	9.50
2939	NASDAQ	NBN	Wed, May 1, 2013	9.60	9.60	9.51	9.55
2938	NASDAQ	NBN	Tue, Apr 30, 2013	9.92	9.92	9.37	9.73
2937	NASDAQ	NBN	Mon, Apr 29, 2013	9.19	9.49	9.19	9.34
2936	NASDAQ	NBN	Fri, Apr 26, 2013	9.31	9.50	9.32	9.33
2935	NASDAQ	NBN	Thu, Apr 25, 2013	9.40	9.45	9.40	9.45
2934	NASDAQ	NBN	Wed, Apr 24, 2013	9.18	9.37	9.37	9.37
2933	NASDAQ	NBN	Tue, Apr 23, 2013	9.31	9.50	9.31	9.41
2932	NASDAQ	NBN	Mon, Apr 22, 2013	9.33	9.40	9.33	9.40
2931	NASDAQ	NBN	Fri, Apr 19, 2013	9.40	9.40	9.23	9.23
2930	NASDAQ	NBN	Thu, Apr 18, 2013	9.36	9.78	9.35	9.48
2929	NASDAQ	NBN	Wed, Apr 17, 2013	9.50	9.92	9.25	9.38
2928	NASDAQ	NBN	Tue, Apr 16, 2013	9.38	9.38	9.36	9.36
2927	NASDAQ	NBN	Mon, Apr 15, 2013	9.49	9.51	9.25	9.43
2926	NASDAQ	NBN	Fri, Apr 12, 2013	9.60	9.73	9.50	9.50
2925	NASDAQ	NBN	Thu, Apr 11, 2013	9.64	9.66	9.56	9.59
2924	NASDAQ	NBN	Wed, Apr 10, 2013	9.43	9.89	9.43	9.68
2923	NASDAQ	NBN	Tue, Apr 9, 2013	9.40	9.44	9.39	9.44
2922	NASDAQ	NBN	Mon, Apr 8, 2013	9.67	9.92	9.67	9.69
2921	NASDAQ	NBN	Fri, Apr 5, 2013	9.48	9.71	9.30	9.71
2920	NASDAQ	NBN	Thu, Apr 4, 2013	9.53	9.55	9.42	9.48
2919	NASDAQ	NBN	Wed, Apr 3, 2013	9.45	9.63	9.41	9.48
2918	NASDAQ	NBN	Tue, Apr 2, 2013	9.44	9.45	9.44	9.45
2917	NASDAQ	NBN	Mon, Apr 1, 2013	9.46	9.49	9.38	9.44
2916	NASDAQ	NBN	Thu, Mar 28, 2013	9.75	9.75	9.42	9.44
2915	NASDAQ	NBN	Wed, Mar 27, 2013	9.55	9.55	9.49	9.50
2914	NASDAQ	NBN	Tue, Mar 26, 2013	9.50	9.50	9.49	9.50
2913	NASDAQ	NBN	Mon, Mar 25, 2013	9.61	9.65	9.30	9.40
2912	NASDAQ	NBN	Fri, Mar 22, 2013	9.75	9.78	9.60	9.67
2911	NASDAQ	NBN	Thu, Mar 21, 2013	9.56	9.72	9.56	9.72
2910	NASDAQ	NBN	Wed, Mar 20, 2013	9.76	9.85	9.50	9.50
2909	NASDAQ	NBN	Tue, Mar 19, 2013	9.84	9.86	9.70	9.70
2908	NASDAQ	NBN	Mon, Mar 18, 2013	9.78	9.91	9.78	9.80
2907	NASDAQ	NBN	Fri, Mar 15, 2013	9.87	9.85	9.83	9.85
2906	NASDAQ	NBN	Thu, Mar 14, 2013	9.77	9.90	9.85	9.85
2905	NASDAQ	NBN	Wed, Mar 13, 2013	9.94	10.04	9.80	9.90
2904	NASDAQ	NBN	Tue, Mar 12, 2013	9.88	9.94	9.88	9.88
2903	NASDAQ	NBN	Mon, Mar 11, 2013	9.88	9.92	9.88	9.92
2902	NASDAQ	NBN	Fri, Mar 8, 2013	10.00	10.00	9.95	9.95
2901	NASDAQ	NBN	Thu, Mar 7, 2013	9.95	9.99	9.95	9.97
2900	NASDAQ	NBN	Wed, Mar 6, 2013	10.07	10.16	9.99	9.99
2899	NASDAQ	NBN	Tue, Mar 5, 2013	10.17	10.18	10.17	10.18
2898	NASDAQ	NBN	Mon, Mar 4, 2013	10.01	10.17	10.00	10.17
2897	NASDAQ	NBN	Fri, Mar 1, 2013	9.96	10.05	9.96	10.05
2896	NASDAQ	NBN	Thu, Feb 28, 2013	10.10	10.10	9.60	10.00
2895	NASDAQ	NBN	Wed, Feb 27, 2013	9.99	10.14	9.95	10.05
2894	NASDAQ	NBN	Tue, Feb 26, 2013	10.00	10.00	9.98	10.00
2893	NASDAQ	NBN	Mon, Feb 25, 2013	9.98	10.19	9.98	10.00
2892	NASDAQ	NBN	Fri, Feb 22, 2013	9.88	10.17	9.88	9.99
2891	NASDAQ	NBN	Thu, Feb 21, 2013	9.95	9.95	9.81	9.81
2890	NASDAQ	NBN	Wed, Feb 20, 2013	10.06	10.06	10.00	10.00
2889	NASDAQ	NBN	Tue, Feb 19, 2013	9.96	10.07	9.89	10.07
2888	NASDAQ	NBN	Fri, Feb 15, 2013	9.57	9.86	9.57	9.81
2887	NASDAQ	NBN	Thu, Feb 14, 2013	9.50	9.50	9.47	9.50
2886	NASDAQ	NBN	Wed, Feb 13, 2013	9.50	9.50	9.44	9.45
2885	NASDAQ	NBN	Tue, Feb 12, 2013	9.50	9.50	9.44	9.50
2884	NASDAQ	NBN	Mon, Feb 11, 2013	9.60	9.60	9.50	9.51
2883	NASDAQ	NBN	Fri, Feb 8, 2013	9.37	9.45	9.28	9.45
2882	NASDAQ	NBN	Fri, Feb 1, 2013	9.34	9.40	9.30	9.30
2881	NASDAQ	NBN	Thu, Jan 31, 2013	9.37	9.38	9.29	9.33
2880	NASDAQ	NBN	Tue, Jan 29, 2013	9.38	9.45	9.35	9.35
2879	NASDAQ	NBN	Mon, Jan 28, 2013	9.38	9.38	9.27	9.27
2878	NASDAQ	NBN	Fri, Jan 25, 2013	9.41	9.41	9.28	9.28
2877	NASDAQ	NBN	Thu, Jan 24, 2013	9.40	9.40	9.37	9.40
2876	NASDAQ	NBN	Wed, Jan 23, 2013	9.50	9.50	9.40	9.40
2875	NASDAQ	NBN	Tue, Jan 22, 2013	9.39	9.45	9.39	9.44
2874	NASDAQ	NBN	Fri, Jan 18, 2013	9.44	9.60	9.39	9.39
2873	NASDAQ	NBN	Thu, Jan 17, 2013	9.43	9.44	9.43	9.44
2872	NASDAQ	NBN	Wed, Jan 16, 2013	9.32	9.40	9.21	9.40
2871	NASDAQ	NBN	Tue, Jan 15, 2013	9.20	9.44	9.20	9.35
2870	NASDAQ	NBN	Mon, Jan 14, 2013	9.39	9.39	9.13	9.25
2869	NASDAQ	NBN	Fri, Jan 11, 2013	9.30	9.30	9.23	9.23
2868	NASDAQ	NBN	Thu, Jan 10, 2013	9.23	9.30	9.22	9.30
2867	NASDAQ	NBN	Wed, Jan 9, 2013	9.19	9.28	9.19	9.26
2866	NASDAQ	NBN	Tue, Jan 8, 2013	9.05	9.19	9.05	9.19
2865	NASDAQ	NBN	Mon, Jan 7, 2013	9.05	9.09	9.05	9.09
2864	NASDAQ	NBN	Fri, Jan 4, 2013	9.08	9.13	9.05	9.08
2863	NASDAQ	NBN	Thu, Jan 3, 2013	9.10	9.10	9.04	9.08
2862	NASDAQ	NBN	Wed, Jan 2, 2013	9.19	9.19	9.07	9.10
2861	NASDAQ	NBN	Mon, Dec 31, 2012	9.14	9.15	9.14	9.15
2860	NASDAQ	NBN	Fri, Dec 28, 2012	9.05	9.14	9.05	9.10
2859	NASDAQ	NBN	Thu, Dec 27, 2012	9.12	9.15	9.07	9.12
2858	NASDAQ	NBN	Wed, Dec 26, 2012	9.10	9.15	9.05	9.10
2857	NASDAQ	NBN	Mon, Dec 24, 2012	9.10	9.10	9.00	9.05
2856	NASDAQ	NBN	Fri, Dec 21, 2012	9.12	9.12	8.93	8.93
2855	NASDAQ	NBN	Thu, Dec 20, 2012	9.12	9.12	9.08	9.08
2854	NASDAQ	NBN	Wed, Dec 19, 2012	8.99	9.26	8.97	9.26
2853	NASDAQ	NBN	Tue, Dec 18, 2012	9.09	9.10	8.97	8.97
2852	NASDAQ	NBN	Mon, Dec 17, 2012	9.13	9.13	9.03	9.08
2851	NASDAQ	NBN	Fri, Dec 14, 2012	9.04	9.04	9.02	9.03
2850	NASDAQ	NBN	Thu, Dec 13, 2012	9.14	9.16	9.03	9.16
2849	NASDAQ	NBN	Wed, Dec 12, 2012	9.15	9.15	9.04	9.09
2848	NASDAQ	NBN	Tue, Dec 11, 2012	9.14	9.19	9.14	9.15
2847	NASDAQ	NBN	Mon, Dec 10, 2012	9.13	9.13	9.13	9.13
2846	NASDAQ	NBN	Fri, Dec 7, 2012	9.19	9.20	9.10	9.10
2845	NASDAQ	NBN	Thu, Dec 6, 2012	9.13	9.16	9.13	9.16
2844	NASDAQ	NBN	Wed, Dec 5, 2012	9.20	9.20	9.07	9.07
2843	NASDAQ	NBN	Tue, Dec 4, 2012	9.19	9.19	9.19	9.19
2842	NASDAQ	NBN	Mon, Dec 3, 2012	9.11	9.20	9.10	9.20
2841	NASDAQ	NBN	Fri, Nov 30, 2012	9.10	9.19	9.10	9.19
2840	NASDAQ	NBN	Thu, Nov 29, 2012	9.19	9.19	9.16	9.19
2839	NASDAQ	NBN	Tue, Nov 27, 2012	9.12	9.25	9.10	9.10
2838	NASDAQ	NBN	Mon, Nov 26, 2012	9.26	9.30	9.10	9.10
2837	NASDAQ	NBN	Wed, Nov 21, 2012	9.22	9.23	9.07	9.23
2836	NASDAQ	NBN	Tue, Nov 20, 2012	9.14	9.26	9.14	9.26
2835	NASDAQ	NBN	Mon, Nov 19, 2012	9.27	9.28	9.27	9.28
2834	NASDAQ	NBN	Fri, Nov 16, 2012	9.12	9.29	9.10	9.18
2833	NASDAQ	NBN	Thu, Nov 15, 2012	9.10	9.10	9.10	9.10
2832	NASDAQ	NBN	Wed, Nov 14, 2012	9.04	9.29	9.04	9.25
2831	NASDAQ	NBN	Tue, Nov 13, 2012	9.24	9.24	9.06	9.15
2830	NASDAQ	NBN	Mon, Nov 12, 2012	9.16	9.21	9.16	9.21
2829	NASDAQ	NBN	Fri, Nov 9, 2012	9.39	9.39	9.02	9.22
2828	NASDAQ	NBN	Thu, Nov 8, 2012	9.25	9.43	9.24	9.34
2827	NASDAQ	NBN	Wed, Nov 7, 2012	9.46	9.46	9.01	9.25
2826	NASDAQ	NBN	Tue, Nov 6, 2012	9.38	9.52	9.38	9.52
2825	NASDAQ	NBN	Mon, Nov 5, 2012	9.33	9.43	9.30	9.30
2824	NASDAQ	NBN	Fri, Nov 2, 2012	9.41	9.41	9.27	9.36
2823	NASDAQ	NBN	Thu, Nov 1, 2012	9.43	9.49	9.31	9.37
2822	NASDAQ	NBN	Wed, Oct 31, 2012	9.45	9.53	9.45	9.53
2821	NASDAQ	NBN	Fri, Oct 26, 2012	9.45	9.45	9.45	9.45
2820	NASDAQ	NBN	Thu, Oct 25, 2012	9.43	9.43	9.43	9.43
2819	NASDAQ	NBN	Wed, Oct 24, 2012	9.50	9.50	9.44	9.44
2818	NASDAQ	NBN	Tue, Oct 23, 2012	9.29	9.50	9.29	9.49
2817	NASDAQ	NBN	Mon, Oct 22, 2012	9.32	9.33	9.29	9.29
2816	NASDAQ	NBN	Fri, Oct 19, 2012	9.25	9.33	9.25	9.26
2815	NASDAQ	NBN	Thu, Oct 18, 2012	9.25	9.25	9.25	9.25
2814	NASDAQ	NBN	Wed, Oct 17, 2012	9.25	9.25	9.24	9.24
2813	NASDAQ	NBN	Tue, Oct 16, 2012	9.38	9.40	9.26	9.26
2812	NASDAQ	NBN	Mon, Oct 15, 2012	9.31	9.31	9.18	9.30
2811	NASDAQ	NBN	Fri, Oct 12, 2012	9.32	9.36	9.16	9.36
2810	NASDAQ	NBN	Thu, Oct 11, 2012	9.49	9.50	9.32	9.32
2809	NASDAQ	NBN	Wed, Oct 10, 2012	9.43	9.50	9.43	9.50
2808	NASDAQ	NBN	Tue, Oct 9, 2012	9.43	9.49	9.18	9.49
2807	NASDAQ	NBN	Mon, Oct 8, 2012	9.45	9.45	9.35	9.45
2806	NASDAQ	NBN	Fri, Oct 5, 2012	9.50	9.50	9.40	9.50
2805	NASDAQ	NBN	Thu, Oct 4, 2012	9.50	9.50	9.41	9.50
2804	NASDAQ	NBN	Wed, Oct 3, 2012	9.50	9.50	9.40	9.45
2803	NASDAQ	NBN	Tue, Oct 2, 2012	9.48	9.50	9.30	9.50
2802	NASDAQ	NBN	Mon, Oct 1, 2012	9.50	9.50	9.44	9.45
2801	NASDAQ	NBN	Fri, Sep 28, 2012	9.41	9.50	9.40	9.50
2800	NASDAQ	NBN	Thu, Sep 27, 2012	9.50	9.50	9.31	9.50
2799	NASDAQ	NBN	Wed, Sep 26, 2012	9.42	9.55	9.39	9.53
2798	NASDAQ	NBN	Tue, Sep 25, 2012	9.38	9.50	9.30	9.49
2797	NASDAQ	NBN	Mon, Sep 24, 2012	9.40	9.48	9.35	9.35
2796	NASDAQ	NBN	Fri, Sep 21, 2012	9.52	9.56	9.39	9.39
2795	NASDAQ	NBN	Thu, Sep 20, 2012	9.42	9.55	9.42	9.51
2794	NASDAQ	NBN	Wed, Sep 19, 2012	9.51	9.54	9.45	9.46
2793	NASDAQ	NBN	Tue, Sep 18, 2012	9.49	9.55	9.47	9.50
2792	NASDAQ	NBN	Mon, Sep 17, 2012	9.68	9.68	9.38	9.49
2791	NASDAQ	NBN	Fri, Sep 14, 2012	9.27	9.50	9.24	9.45
2790	NASDAQ	NBN	Thu, Sep 13, 2012	8.85	9.99	8.81	9.25
2789	NASDAQ	NBN	Wed, Sep 12, 2012	8.51	8.86	8.51	8.80
2788	NASDAQ	NBN	Tue, Sep 11, 2012	8.59	8.59	8.50	8.50
2787	NASDAQ	NBN	Mon, Sep 10, 2012	8.55	8.58	8.51	8.55
2786	NASDAQ	NBN	Fri, Sep 7, 2012	8.54	8.65	8.50	8.65
2785	NASDAQ	NBN	Thu, Sep 6, 2012	8.56	8.56	8.40	8.53
2784	NASDAQ	NBN	Wed, Sep 5, 2012	8.52	8.67	8.51	8.56
2783	NASDAQ	NBN	Tue, Sep 4, 2012	8.60	8.60	8.50	8.50
2782	NASDAQ	NBN	Fri, Aug 31, 2012	8.52	8.75	8.52	8.52
2781	NASDAQ	NBN	Thu, Aug 30, 2012	8.53	8.56	8.50	8.50
2780	NASDAQ	NBN	Wed, Aug 29, 2012	8.68	8.70	8.52	8.56
2779	NASDAQ	NBN	Tue, Aug 28, 2012	8.57	8.70	8.50	8.53
2778	NASDAQ	NBN	Mon, Aug 27, 2012	8.68	8.68	8.40	8.50
2777	NASDAQ	NBN	Fri, Aug 24, 2012	8.64	8.65	8.62	8.65
2776	NASDAQ	NBN	Thu, Aug 23, 2012	8.69	8.80	8.60	8.65
2775	NASDAQ	NBN	Wed, Aug 22, 2012	8.64	8.75	8.60	8.67
2774	NASDAQ	NBN	Tue, Aug 21, 2012	8.72	8.74	8.66	8.68
2773	NASDAQ	NBN	Mon, Aug 20, 2012	8.62	8.71	8.60	8.71
2772	NASDAQ	NBN	Fri, Aug 17, 2012	8.75	8.75	8.62	8.69
2771	NASDAQ	NBN	Thu, Aug 16, 2012	8.73	8.80	8.65	8.74
2770	NASDAQ	NBN	Wed, Aug 15, 2012	8.68	8.77	8.68	8.76
2769	NASDAQ	NBN	Tue, Aug 14, 2012	8.75	8.75	8.72	8.72
2768	NASDAQ	NBN	Mon, Aug 13, 2012	8.77	8.77	8.65	8.68
2767	NASDAQ	NBN	Fri, Aug 10, 2012	8.71	8.77	8.71	8.75
2766	NASDAQ	NBN	Thu, Aug 9, 2012	8.70	8.75	8.70	8.75
2765	NASDAQ	NBN	Wed, Aug 8, 2012	8.68	8.75	8.55	8.75
2764	NASDAQ	NBN	Tue, Aug 7, 2012	8.60	8.75	8.51	8.60
2763	NASDAQ	NBN	Mon, Aug 6, 2012	8.70	8.70	8.53	8.59
2762	NASDAQ	NBN	Fri, Aug 3, 2012	8.61	8.72	8.61	8.71
2761	NASDAQ	NBN	Thu, Aug 2, 2012	8.61	8.75	8.61	8.70
2760	NASDAQ	NBN	Wed, Aug 1, 2012	8.68	8.75	8.60	8.75
2759	NASDAQ	NBN	Tue, Jul 31, 2012	8.59	8.59	8.48	8.48
2758	NASDAQ	NBN	Mon, Jul 30, 2012	8.55	8.55	8.45	8.55
2757	NASDAQ	NBN	Fri, Jul 27, 2012	8.52	8.60	8.50	8.55
2756	NASDAQ	NBN	Thu, Jul 26, 2012	8.44	8.59	8.28	8.50
2755	NASDAQ	NBN	Wed, Jul 25, 2012	8.52	8.54	8.16	8.44
2754	NASDAQ	NBN	Tue, Jul 24, 2012	8.59	8.60	8.04	8.42
2753	NASDAQ	NBN	Mon, Jul 23, 2012	8.52	8.63	8.29	8.54
2752	NASDAQ	NBN	Fri, Jul 20, 2012	8.54	8.55	8.53	8.55
2751	NASDAQ	NBN	Thu, Jul 19, 2012	8.55	8.65	8.55	8.55
2750	NASDAQ	NBN	Wed, Jul 18, 2012	8.51	8.60	8.51	8.55
2749	NASDAQ	NBN	Tue, Jul 17, 2012	8.58	8.58	8.55	8.55
2748	NASDAQ	NBN	Mon, Jul 16, 2012	8.57	8.57	8.51	8.55
2747	NASDAQ	NBN	Fri, Jul 13, 2012	8.51	8.57	8.51	8.57
2746	NASDAQ	NBN	Thu, Jul 12, 2012	8.50	8.56	8.40	8.56
2745	NASDAQ	NBN	Wed, Jul 11, 2012	8.41	8.47	8.41	8.47
2744	NASDAQ	NBN	Tue, Jul 10, 2012	8.48	8.50	8.40	8.40
2743	NASDAQ	NBN	Mon, Jul 9, 2012	8.48	8.48	8.48	8.48
2742	NASDAQ	NBN	Fri, Jul 6, 2012	8.44	8.49	8.44	8.49
2741	NASDAQ	NBN	Thu, Jul 5, 2012	8.50	8.50	8.48	8.48
2740	NASDAQ	NBN	Tue, Jul 3, 2012	8.50	8.50	8.50	8.50
2739	NASDAQ	NBN	Mon, Jul 2, 2012	8.50	8.50	8.47	8.50
2738	NASDAQ	NBN	Fri, Jun 29, 2012	8.55	8.58	8.48	8.48
2737	NASDAQ	NBN	Thu, Jun 28, 2012	8.50	8.50	8.46	8.50
2736	NASDAQ	NBN	Wed, Jun 27, 2012	8.50	8.50	8.46	8.50
2735	NASDAQ	NBN	Tue, Jun 26, 2012	8.49	8.50	8.45	8.50
2734	NASDAQ	NBN	Mon, Jun 25, 2012	8.51	8.51	8.42	8.48
2733	NASDAQ	NBN	Fri, Jun 22, 2012	8.51	8.51	8.50	8.50
2732	NASDAQ	NBN	Thu, Jun 21, 2012	8.51	8.51	8.38	8.47
2731	NASDAQ	NBN	Wed, Jun 20, 2012	8.51	8.51	8.48	8.48
2730	NASDAQ	NBN	Tue, Jun 19, 2012	8.50	8.50	8.45	8.50
2729	NASDAQ	NBN	Mon, Jun 18, 2012	8.50	8.50	8.40	8.45
2728	NASDAQ	NBN	Fri, Jun 15, 2012	8.55	8.55	8.45	8.50
2727	NASDAQ	NBN	Thu, Jun 14, 2012	8.55	8.55	8.48	8.48
2726	NASDAQ	NBN	Wed, Jun 13, 2012	8.55	8.55	8.48	8.55
2725	NASDAQ	NBN	Tue, Jun 12, 2012	8.54	8.55	8.50	8.50
2724	NASDAQ	NBN	Mon, Jun 11, 2012	8.56	8.70	8.56	8.56
2723	NASDAQ	NBN	Fri, Jun 8, 2012	8.55	8.55	8.53	8.54
2722	NASDAQ	NBN	Thu, Jun 7, 2012	8.55	8.55	8.20	8.55
2721	NASDAQ	NBN	Wed, Jun 6, 2012	8.55	8.60	8.51	8.59
2720	NASDAQ	NBN	Tue, Jun 5, 2012	8.51	8.55	8.51	8.55
2719	NASDAQ	NBN	Mon, Jun 4, 2012	8.50	8.56	8.34	8.54
2718	NASDAQ	NBN	Fri, Jun 1, 2012	8.57	8.57	8.32	8.36
2717	NASDAQ	NBN	Thu, May 31, 2012	8.57	8.65	8.57	8.65
2716	NASDAQ	NBN	Wed, May 30, 2012	8.38	8.75	8.38	8.55
2715	NASDAQ	NBN	Tue, May 29, 2012	8.50	8.60	8.48	8.60
2714	NASDAQ	NBN	Fri, May 25, 2012	8.40	8.55	8.15	8.50
2713	NASDAQ	NBN	Thu, May 24, 2012	8.50	8.50	8.30	8.33
2712	NASDAQ	NBN	Wed, May 23, 2012	8.25	8.36	8.25	8.35
2711	NASDAQ	NBN	Tue, May 22, 2012	8.10	8.38	8.09	8.35
2710	NASDAQ	NBN	Mon, May 21, 2012	8.20	8.20	8.05	8.10
2709	NASDAQ	NBN	Fri, May 18, 2012	8.02	8.10	8.00	8.00
2708	NASDAQ	NBN	Thu, May 17, 2012	8.25	8.25	8.00	8.00
2707	NASDAQ	NBN	Wed, May 16, 2012	8.82	8.82	8.00	8.00
2706	NASDAQ	NBN	Tue, May 15, 2012	10.74	10.75	10.06	10.06
2705	NASDAQ	NBN	Mon, May 14, 2012	10.59	11.00	10.59	10.75
2704	NASDAQ	NBN	Fri, May 11, 2012	10.57	10.57	10.57	10.57
2703	NASDAQ	NBN	Thu, May 10, 2012	10.51	10.51	10.51	10.51
2702	NASDAQ	NBN	Wed, May 9, 2012	11.21	11.21	11.11	11.11
2701	NASDAQ	NBN	Mon, May 7, 2012	11.23	11.23	10.57	10.57
2700	NASDAQ	NBN	Thu, May 3, 2012	10.11	10.11	10.11	10.11
2699	NASDAQ	NBN	Wed, May 2, 2012	10.38	10.38	10.10	10.19
2698	NASDAQ	NBN	Mon, Apr 30, 2012	10.50	10.50	10.50	10.50
2697	NASDAQ	NBN	Fri, Apr 27, 2012	10.61	10.61	10.37	10.50
2696	NASDAQ	NBN	Thu, Apr 26, 2012	10.77	10.98	10.62	10.62
2695	NASDAQ	NBN	Wed, Apr 25, 2012	10.65	10.66	10.65	10.65
2694	NASDAQ	NBN	Tue, Apr 24, 2012	11.02	11.09	10.97	11.07
2693	NASDAQ	NBN	Mon, Apr 23, 2012	10.73	10.73	10.62	10.62
2692	NASDAQ	NBN	Fri, Apr 20, 2012	10.78	11.23	10.76	11.23
2691	NASDAQ	NBN	Thu, Apr 19, 2012	10.76	10.80	10.71	10.80
2690	NASDAQ	NBN	Wed, Apr 18, 2012	10.82	10.82	10.76	10.79
2689	NASDAQ	NBN	Tue, Apr 17, 2012	10.97	10.97	10.87	10.87
2688	NASDAQ	NBN	Mon, Apr 16, 2012	11.09	11.09	10.90	10.93
2687	NASDAQ	NBN	Thu, Apr 12, 2012	10.95	11.13	10.95	11.10
2686	NASDAQ	NBN	Wed, Apr 11, 2012	11.48	11.48	10.91	10.91
2685	NASDAQ	NBN	Wed, Apr 4, 2012	11.60	11.65	11.60	11.60
2684	NASDAQ	NBN	Tue, Apr 3, 2012	11.80	11.80	11.70	11.70
2683	NASDAQ	NBN	Mon, Apr 2, 2012	12.31	12.31	11.70	11.70
2682	NASDAQ	NBN	Thu, Mar 29, 2012	12.26	12.26	12.26	12.26
2681	NASDAQ	NBN	Wed, Mar 28, 2012	11.92	11.95	11.72	11.72
2680	NASDAQ	NBN	Tue, Mar 27, 2012	11.76	11.95	11.75	11.95
2679	NASDAQ	NBN	Mon, Mar 26, 2012	12.25	12.25	11.60	12.00
2678	NASDAQ	NBN	Fri, Mar 23, 2012	12.00	12.00	11.91	12.00
2677	NASDAQ	NBN	Thu, Mar 22, 2012	11.60	11.60	11.60	11.60
2676	NASDAQ	NBN	Wed, Mar 21, 2012	11.91	12.00	11.81	11.81
2675	NASDAQ	NBN	Tue, Mar 20, 2012	12.00	12.02	12.00	12.00
2674	NASDAQ	NBN	Mon, Mar 19, 2012	12.08	12.09	12.00	12.00
2673	NASDAQ	NBN	Fri, Mar 16, 2012	12.00	12.00	12.00	12.00
2672	NASDAQ	NBN	Thu, Mar 15, 2012	12.26	12.26	11.98	12.20
2671	NASDAQ	NBN	Wed, Mar 14, 2012	12.33	12.34	12.20	12.25
2670	NASDAQ	NBN	Tue, Mar 13, 2012	12.25	12.30	12.25	12.30
2669	NASDAQ	NBN	Mon, Mar 12, 2012	12.38	12.41	12.00	12.25
2668	NASDAQ	NBN	Fri, Mar 9, 2012	12.53	12.53	12.25	12.40
2667	NASDAQ	NBN	Thu, Mar 8, 2012	12.56	12.65	12.16	12.35
2666	NASDAQ	NBN	Wed, Mar 7, 2012	12.76	12.76	12.76	12.76
2665	NASDAQ	NBN	Tue, Mar 6, 2012	12.91	13.10	12.53	12.60
2664	NASDAQ	NBN	Mon, Mar 5, 2012	13.21	13.21	12.90	12.92
2663	NASDAQ	NBN	Fri, Mar 2, 2012	13.84	13.84	13.07	13.07
2662	NASDAQ	NBN	Thu, Mar 1, 2012	12.78	13.05	12.75	12.85
2661	NASDAQ	NBN	Wed, Feb 29, 2012	12.99	13.62	12.47	12.75
2660	NASDAQ	NBN	Tue, Feb 28, 2012	12.60	12.99	12.60	12.99
2659	NASDAQ	NBN	Mon, Feb 27, 2012	13.49	13.49	12.54	12.90
2658	NASDAQ	NBN	Fri, Feb 24, 2012	13.40	13.44	13.35	13.35
2657	NASDAQ	NBN	Thu, Feb 23, 2012	13.30	13.43	13.30	13.43
2656	NASDAQ	NBN	Tue, Feb 21, 2012	13.73	13.93	13.06	13.49
2655	NASDAQ	NBN	Fri, Feb 17, 2012	12.88	14.29	12.83	14.29
2654	NASDAQ	NBN	Thu, Feb 16, 2012	12.63	12.77	12.63	12.71
2653	NASDAQ	NBN	Wed, Feb 15, 2012	12.37	13.21	12.32	12.77
2652	NASDAQ	NBN	Tue, Feb 14, 2012	13.35	13.74	12.99	13.41
2651	NASDAQ	NBN	Mon, Feb 13, 2012	12.84	13.99	12.84	13.45
2650	NASDAQ	NBN	Fri, Feb 10, 2012	13.25	13.30	12.71	12.72
2649	NASDAQ	NBN	Thu, Feb 9, 2012	12.72	12.99	12.44	12.99
2648	NASDAQ	NBN	Wed, Feb 8, 2012	12.92	13.85	12.70	12.80
2647	NASDAQ	NBN	Tue, Feb 7, 2012	12.90	12.90	12.80	12.80
2646	NASDAQ	NBN	Fri, Feb 3, 2012	12.94	12.94	12.90	12.90
2645	NASDAQ	NBN	Wed, Feb 1, 2012	12.53	12.95	12.53	12.95
2644	NASDAQ	NBN	Mon, Jan 30, 2012	12.87	12.87	12.87	12.87
2643	NASDAQ	NBN	Fri, Jan 27, 2012	12.35	12.80	12.35	12.79
2642	NASDAQ	NBN	Wed, Jan 25, 2012	12.27	12.27	12.27	12.27
2641	NASDAQ	NBN	Mon, Jan 23, 2012	12.26	12.62	12.26	12.26
2640	NASDAQ	NBN	Fri, Jan 20, 2012	12.71	12.71	12.71	12.71
2639	NASDAQ	NBN	Thu, Jan 19, 2012	12.63	12.64	12.62	12.64
2638	NASDAQ	NBN	Wed, Jan 18, 2012	12.95	12.95	12.95	12.95
2637	NASDAQ	NBN	Fri, Jan 13, 2012	12.75	12.75	12.73	12.75
2636	NASDAQ	NBN	Thu, Jan 12, 2012	12.87	12.90	12.87	12.90
2635	NASDAQ	NBN	Wed, Jan 11, 2012	12.22	12.22	12.22	12.22
2634	NASDAQ	NBN	Tue, Jan 10, 2012	12.82	12.95	12.80	12.93
2633	NASDAQ	NBN	Fri, Jan 6, 2012	12.84	12.84	12.50	12.75
2632	NASDAQ	NBN	Thu, Jan 5, 2012	12.95	12.95	11.99	12.90
2631	NASDAQ	NBN	Wed, Jan 4, 2012	11.98	12.00	11.98	12.00
2630	NASDAQ	NBN	Tue, Jan 3, 2012	12.12	12.31	11.90	11.93
2629	NASDAQ	NBN	Fri, Dec 30, 2011	12.08	12.60	12.08	12.60
2628	NASDAQ	NBN	Thu, Dec 29, 2011	12.08	12.21	12.06	12.06
2627	NASDAQ	NBN	Wed, Dec 28, 2011	12.29	12.29	12.07	12.07
2626	NASDAQ	NBN	Tue, Dec 27, 2011	12.31	12.64	12.08	12.64
2625	NASDAQ	NBN	Fri, Dec 23, 2011	12.08	12.66	12.08	12.66
2624	NASDAQ	NBN	Thu, Dec 22, 2011	11.96	12.83	11.90	11.98
2623	NASDAQ	NBN	Wed, Dec 21, 2011	11.38	11.94	11.38	11.68
2622	NASDAQ	NBN	Tue, Dec 20, 2011	11.63	12.62	11.27	11.31
2621	NASDAQ	NBN	Mon, Dec 19, 2011	11.39	11.68	11.28	11.38
2620	NASDAQ	NBN	Fri, Dec 16, 2011	11.91	11.91	11.80	11.80
2619	NASDAQ	NBN	Thu, Dec 15, 2011	12.32	12.50	12.15	12.16
2618	NASDAQ	NBN	Wed, Dec 14, 2011	11.19	12.22	11.19	12.20
2617	NASDAQ	NBN	Tue, Dec 13, 2011	11.18	11.18	11.18	11.18
2616	NASDAQ	NBN	Mon, Dec 12, 2011	12.65	12.65	11.89	11.96
2615	NASDAQ	NBN	Fri, Dec 9, 2011	11.30	12.86	11.30	12.86
2614	NASDAQ	NBN	Thu, Dec 8, 2011	11.34	11.37	11.34	11.35
2613	NASDAQ	NBN	Wed, Dec 7, 2011	12.60	12.60	11.61	11.61
2612	NASDAQ	NBN	Tue, Dec 6, 2011	12.85	12.90	11.30	12.50
2611	NASDAQ	NBN	Mon, Dec 5, 2011	11.38	11.39	11.38	11.39
2610	NASDAQ	NBN	Fri, Dec 2, 2011	12.40	12.40	12.02	12.02
2609	NASDAQ	NBN	Thu, Dec 1, 2011	12.32	12.32	12.32	12.32
2608	NASDAQ	NBN	Wed, Nov 30, 2011	12.00	12.04	12.00	12.00
2607	NASDAQ	NBN	Tue, Nov 29, 2011	12.32	12.32	12.00	12.00
2606	NASDAQ	NBN	Mon, Nov 28, 2011	12.91	12.91	12.63	12.63
2605	NASDAQ	NBN	Wed, Nov 16, 2011	12.66	12.66	12.66	12.66
2604	NASDAQ	NBN	Tue, Nov 15, 2011	12.82	12.82	12.73	12.73
2603	NASDAQ	NBN	Mon, Nov 14, 2011	12.91	13.03	12.90	12.95
2602	NASDAQ	NBN	Fri, Nov 11, 2011	12.66	14.69	12.66	14.69
2601	NASDAQ	NBN	Thu, Nov 10, 2011	12.66	13.98	12.66	13.14
2600	NASDAQ	NBN	Tue, Nov 8, 2011	13.45	14.59	13.43	14.59
2599	NASDAQ	NBN	Mon, Oct 31, 2011	13.03	13.03	12.75	12.75
2598	NASDAQ	NBN	Fri, Oct 28, 2011	13.30	13.30	13.30	13.30
2597	NASDAQ	NBN	Thu, Oct 27, 2011	13.20	13.20	13.20	13.20
2596	NASDAQ	NBN	Wed, Oct 26, 2011	13.40	13.40	13.40	13.40
2595	NASDAQ	NBN	Tue, Oct 25, 2011	13.40	13.40	13.40	13.40
2594	NASDAQ	NBN	Thu, Oct 20, 2011	13.56	14.00	13.51	13.51
2593	NASDAQ	NBN	Wed, Oct 19, 2011	12.75	14.74	12.54	14.50
2592	NASDAQ	NBN	Tue, Oct 18, 2011	12.63	12.90	12.63	12.90
2591	NASDAQ	NBN	Mon, Oct 17, 2011	11.74	13.26	11.74	12.77
2590	NASDAQ	NBN	Fri, Oct 14, 2011	11.60	13.35	11.60	11.88
2589	NASDAQ	NBN	Thu, Oct 13, 2011	11.56	11.58	11.56	11.58
2588	NASDAQ	NBN	Wed, Oct 12, 2011	12.40	12.40	12.40	12.40
2587	NASDAQ	NBN	Fri, Oct 7, 2011	12.40	12.40	12.40	12.40
2586	NASDAQ	NBN	Thu, Oct 6, 2011	12.40	12.40	12.25	12.39
2585	NASDAQ	NBN	Wed, Oct 5, 2011	12.50	12.50	12.35	12.35
2584	NASDAQ	NBN	Fri, Sep 30, 2011	12.89	12.89	12.89	12.89
2583	NASDAQ	NBN	Wed, Sep 28, 2011	13.22	13.22	12.77	12.77
2582	NASDAQ	NBN	Mon, Sep 26, 2011	12.80	12.84	12.80	12.80
2581	NASDAQ	NBN	Fri, Sep 23, 2011	12.55	13.27	12.55	13.27
2580	NASDAQ	NBN	Thu, Sep 22, 2011	12.85	12.85	12.75	12.75
2579	NASDAQ	NBN	Wed, Sep 21, 2011	13.22	13.22	13.22	13.22
2578	NASDAQ	NBN	Fri, Sep 16, 2011	13.06	13.06	12.95	12.95
2577	NASDAQ	NBN	Wed, Sep 14, 2011	13.06	13.06	13.05	13.06
2576	NASDAQ	NBN	Mon, Sep 12, 2011	12.70	13.22	12.70	13.22
2575	NASDAQ	NBN	Fri, Sep 9, 2011	13.22	13.22	12.79	12.79
2574	NASDAQ	NBN	Wed, Sep 7, 2011	12.87	12.91	12.87	12.87
2573	NASDAQ	NBN	Tue, Sep 6, 2011	12.72	13.03	12.72	13.03
2572	NASDAQ	NBN	Thu, Sep 1, 2011	12.60	13.62	12.25	13.02
2571	NASDAQ	NBN	Wed, Aug 31, 2011	12.33	13.50	11.98	13.50
2570	NASDAQ	NBN	Mon, Aug 29, 2011	11.17	11.20	11.00	11.00
2569	NASDAQ	NBN	Fri, Aug 26, 2011	10.05	12.00	10.05	12.00
2568	NASDAQ	NBN	Thu, Aug 25, 2011	9.60	12.66	9.60	12.66
2567	NASDAQ	NBN	Wed, Aug 24, 2011	12.66	12.66	12.66	12.66
2566	NASDAQ	NBN	Tue, Aug 23, 2011	11.12	11.12	11.12	11.12
2565	NASDAQ	NBN	Mon, Aug 22, 2011	9.45	9.45	9.35	9.45
2564	NASDAQ	NBN	Wed, Aug 17, 2011	10.50	10.94	10.50	10.61
2563	NASDAQ	NBN	Mon, Aug 15, 2011	9.35	11.04	9.35	10.50
2562	NASDAQ	NBN	Fri, Aug 12, 2011	9.80	10.00	9.80	10.00
2561	NASDAQ	NBN	Thu, Aug 11, 2011	10.00	10.00	8.16	9.60
2560	NASDAQ	NBN	Wed, Aug 10, 2011	9.91	9.91	9.90	9.91
2559	NASDAQ	NBN	Tue, Aug 9, 2011	9.70	10.56	9.70	10.55
2558	NASDAQ	NBN	Mon, Aug 8, 2011	13.00	13.00	9.41	11.49
2557	NASDAQ	NBN	Wed, Jul 27, 2011	12.93	12.93	12.50	12.50
2556	NASDAQ	NBN	Fri, Jul 22, 2011	13.00	13.00	13.00	13.00
2555	NASDAQ	NBN	Tue, Jul 19, 2011	12.94	12.94	12.94	12.94
2554	NASDAQ	NBN	Mon, Jul 18, 2011	12.90	12.90	12.90	12.90
2553	NASDAQ	NBN	Thu, Jul 14, 2011	13.51	13.51	12.29	13.25
2552	NASDAQ	NBN	Wed, Jul 13, 2011	14.00	14.00	14.00	14.00
2551	NASDAQ	NBN	Mon, Jul 11, 2011	13.97	14.00	13.97	14.00
2550	NASDAQ	NBN	Fri, Jul 8, 2011	13.75	13.75	13.75	13.75
2549	NASDAQ	NBN	Tue, Jul 5, 2011	13.50	13.51	13.50	13.51
2548	NASDAQ	NBN	Fri, Jul 1, 2011	13.10	13.10	13.10	13.10
2547	NASDAQ	NBN	Thu, Jun 30, 2011	13.76	13.76	13.75	13.75
2546	NASDAQ	NBN	Tue, Jun 28, 2011	13.63	13.76	13.63	13.76
2545	NASDAQ	NBN	Fri, Jun 24, 2011	13.50	13.50	13.50	13.50
2544	NASDAQ	NBN	Thu, Jun 23, 2011	13.52	13.52	13.50	13.50
2543	NASDAQ	NBN	Wed, Jun 22, 2011	13.94	13.99	13.94	13.99
2542	NASDAQ	NBN	Tue, Jun 21, 2011	14.03	14.03	14.03	14.03
2541	NASDAQ	NBN	Fri, Jun 10, 2011	13.56	13.81	13.56	13.70
2540	NASDAQ	NBN	Thu, Jun 9, 2011	13.51	14.14	13.51	13.83
2539	NASDAQ	NBN	Wed, Jun 8, 2011	13.26	13.61	13.26	13.61
2538	NASDAQ	NBN	Tue, Jun 7, 2011	13.50	13.50	13.50	13.50
2537	NASDAQ	NBN	Mon, Jun 6, 2011	13.53	13.53	13.50	13.50
2536	NASDAQ	NBN	Fri, Jun 3, 2011	13.75	13.78	13.50	13.53
2535	NASDAQ	NBN	Thu, Jun 2, 2011	13.76	13.76	13.76	13.76
2534	NASDAQ	NBN	Wed, Jun 1, 2011	13.75	13.75	13.75	13.75
2533	NASDAQ	NBN	Tue, May 31, 2011	13.97	13.97	13.95	13.95
2532	NASDAQ	NBN	Wed, May 25, 2011	14.18	14.18	14.18	14.18
2531	NASDAQ	NBN	Tue, May 24, 2011	13.99	14.00	13.75	13.76
2530	NASDAQ	NBN	Mon, May 23, 2011	13.50	13.99	13.50	13.99
2529	NASDAQ	NBN	Wed, May 18, 2011	13.51	13.75	13.08	13.75
2528	NASDAQ	NBN	Tue, May 17, 2011	14.24	14.24	13.79	13.79
2527	NASDAQ	NBN	Fri, May 13, 2011	14.90	14.90	14.90	14.90
2526	NASDAQ	NBN	Thu, May 12, 2011	13.73	13.73	13.65	13.65
2525	NASDAQ	NBN	Wed, May 11, 2011	13.78	13.78	13.78	13.78
2524	NASDAQ	NBN	Tue, May 10, 2011	14.00	14.00	14.00	14.00
2523	NASDAQ	NBN	Mon, May 9, 2011	13.91	13.91	13.18	13.79
2522	NASDAQ	NBN	Fri, May 6, 2011	14.00	14.04	13.91	13.97
2521	NASDAQ	NBN	Thu, May 5, 2011	14.03	14.03	14.00	14.00
2520	NASDAQ	NBN	Wed, May 4, 2011	14.07	14.07	14.00	14.00
2519	NASDAQ	NBN	Mon, May 2, 2011	14.25	14.25	14.06	14.11
2518	NASDAQ	NBN	Fri, Apr 29, 2011	14.50	14.50	14.27	14.50
2517	NASDAQ	NBN	Thu, Apr 28, 2011	14.50	14.50	14.49	14.49
2516	NASDAQ	NBN	Wed, Apr 20, 2011	14.29	14.30	14.20	14.22
2515	NASDAQ	NBN	Tue, Apr 19, 2011	14.33	14.50	14.25	14.26
2514	NASDAQ	NBN	Fri, Apr 15, 2011	14.33	15.29	14.33	15.29
2513	NASDAQ	NBN	Wed, Apr 13, 2011	14.50	14.59	14.50	14.59
2512	NASDAQ	NBN	Tue, Apr 12, 2011	14.31	14.96	14.31	14.36
2511	NASDAQ	NBN	Fri, Apr 8, 2011	14.60	15.00	14.60	15.00
2510	NASDAQ	NBN	Thu, Apr 7, 2011	14.30	14.42	14.40	14.40
2509	NASDAQ	NBN	Wed, Apr 6, 2011	14.41	14.48	14.26	14.26
2508	NASDAQ	NBN	Tue, Apr 5, 2011	14.42	14.44	14.41	14.44
2507	NASDAQ	NBN	Mon, Apr 4, 2011	14.50	14.52	14.45	14.50
2506	NASDAQ	NBN	Fri, Apr 1, 2011	14.54	14.70	14.52	14.52
2505	NASDAQ	NBN	Thu, Mar 31, 2011	14.69	14.73	14.50	14.50
2504	NASDAQ	NBN	Tue, Mar 29, 2011	14.52	14.60	14.53	14.60
2503	NASDAQ	NBN	Mon, Mar 28, 2011	14.54	14.54	14.52	14.52
2502	NASDAQ	NBN	Fri, Mar 25, 2011	14.53	14.60	14.52	14.52
2501	NASDAQ	NBN	Wed, Mar 23, 2011	14.52	14.52	14.52	14.52
2500	NASDAQ	NBN	Tue, Mar 22, 2011	14.53	14.74	14.50	14.52
2499	NASDAQ	NBN	Mon, Mar 21, 2011	14.56	14.56	14.56	14.56
2498	NASDAQ	NBN	Fri, Mar 18, 2011	14.50	14.50	14.50	14.50
2497	NASDAQ	NBN	Thu, Mar 17, 2011	14.99	15.28	14.57	14.99
2496	NASDAQ	NBN	Tue, Mar 15, 2011	14.58	14.58	14.58	14.58
2495	NASDAQ	NBN	Mon, Mar 14, 2011	15.19	15.29	15.19	15.24
2494	NASDAQ	NBN	Fri, Mar 11, 2011	15.27	15.27	15.18	15.18
2493	NASDAQ	NBN	Wed, Mar 9, 2011	14.58	15.00	14.58	15.00
2492	NASDAQ	NBN	Tue, Mar 8, 2011	14.55	14.69	14.55	14.69
2491	NASDAQ	NBN	Mon, Mar 7, 2011	14.97	15.24	14.55	14.55
2490	NASDAQ	NBN	Thu, Mar 3, 2011	14.60	14.60	14.60	14.60
2489	NASDAQ	NBN	Tue, Mar 1, 2011	14.83	14.83	14.51	14.55
2488	NASDAQ	NBN	Mon, Feb 28, 2011	14.94	14.94	14.90	14.90
2487	NASDAQ	NBN	Fri, Feb 25, 2011	15.01	15.25	14.81	14.81
2486	NASDAQ	NBN	Thu, Feb 24, 2011	14.81	14.91	14.80	14.91
2485	NASDAQ	NBN	Wed, Feb 23, 2011	15.95	15.95	15.09	15.09
2484	NASDAQ	NBN	Tue, Feb 22, 2011	14.88	14.99	14.88	14.99
2483	NASDAQ	NBN	Fri, Feb 18, 2011	15.16	15.19	15.08	15.08
2482	NASDAQ	NBN	Thu, Feb 17, 2011	15.18	15.19	15.04	15.04
2481	NASDAQ	NBN	Wed, Feb 16, 2011	14.92	15.27	14.56	14.80
2480	NASDAQ	NBN	Tue, Feb 15, 2011	15.01	15.01	15.00	15.00
2479	NASDAQ	NBN	Mon, Feb 14, 2011	14.78	15.00	14.54	14.77
2478	NASDAQ	NBN	Fri, Feb 11, 2011	15.26	15.26	14.80	14.99
2477	NASDAQ	NBN	Wed, Feb 9, 2011	15.25	15.50	14.64	15.16
2476	NASDAQ	NBN	Tue, Feb 8, 2011	15.74	16.00	15.35	15.48
2475	NASDAQ	NBN	Mon, Feb 7, 2011	15.75	15.75	15.64	15.64
2474	NASDAQ	NBN	Fri, Feb 4, 2011	15.75	15.85	15.75	15.75
2473	NASDAQ	NBN	Thu, Feb 3, 2011	15.95	15.95	15.75	15.75
2472	NASDAQ	NBN	Wed, Feb 2, 2011	15.28	15.49	15.25	15.49
2471	NASDAQ	NBN	Tue, Feb 1, 2011	15.81	15.81	15.81	15.81
2470	NASDAQ	NBN	Mon, Jan 31, 2011	15.34	15.43	15.34	15.43
2469	NASDAQ	NBN	Fri, Jan 28, 2011	15.31	15.34	15.24	15.30
2468	NASDAQ	NBN	Thu, Jan 27, 2011	15.72	16.87	15.72	16.00
2467	NASDAQ	NBN	Wed, Jan 26, 2011	15.75	15.75	15.26	15.34
2466	NASDAQ	NBN	Tue, Jan 25, 2011	15.79	15.79	15.75	15.75
2465	NASDAQ	NBN	Mon, Jan 24, 2011	16.48	16.50	15.24	15.47
2464	NASDAQ	NBN	Fri, Jan 21, 2011	16.00	17.80	15.90	16.50
2463	NASDAQ	NBN	Thu, Jan 20, 2011	15.55	16.45	15.50	16.00
2462	NASDAQ	NBN	Wed, Jan 19, 2011	15.68	16.45	15.00	16.45
2461	NASDAQ	NBN	Tue, Jan 18, 2011	16.65	16.65	15.00	15.86
2460	NASDAQ	NBN	Fri, Jan 14, 2011	15.50	16.09	15.32	15.40
2459	NASDAQ	NBN	Thu, Jan 13, 2011	15.30	15.40	14.90	15.30
2458	NASDAQ	NBN	Wed, Jan 12, 2011	14.90	15.07	14.90	15.07
2457	NASDAQ	NBN	Tue, Jan 11, 2011	14.75	14.80	14.70	14.80
2456	NASDAQ	NBN	Mon, Jan 10, 2011	15.30	15.30	14.41	15.00
2455	NASDAQ	NBN	Fri, Jan 7, 2011	15.40	15.40	15.30	15.30
2454	NASDAQ	NBN	Thu, Jan 6, 2011	15.00	15.49	14.53	15.49
2453	NASDAQ	NBN	Wed, Jan 5, 2011	14.54	15.25	14.54	15.25
2452	NASDAQ	NBN	Tue, Jan 4, 2011	14.42	14.55	14.42	14.55
2451	NASDAQ	NBN	Mon, Jan 3, 2011	17.39	17.39	14.30	15.00
2450	NASDAQ	NBN	Fri, Dec 31, 2010	16.26	16.26	15.43	15.43
2449	NASDAQ	NBN	Thu, Dec 30, 2010	17.85	17.85	13.77	17.80
2448	NASDAQ	NBN	Wed, Dec 22, 2010	16.72	16.72	16.70	16.70
2447	NASDAQ	NBN	Wed, Dec 15, 2010	16.85	16.85	16.85	16.85
2446	NASDAQ	NBN	Mon, Dec 13, 2010	15.75	15.75	15.75	15.75
2445	NASDAQ	NBN	Thu, Dec 2, 2010	15.00	15.00	15.00	15.00
2444	NASDAQ	NBN	Tue, Nov 23, 2010	17.21	17.21	15.99	16.00
2443	NASDAQ	NBN	Thu, Nov 18, 2010	12.99	12.99	12.99	12.99
2442	NASDAQ	NBN	Tue, Nov 16, 2010	12.91	13.07	12.85	13.07
2441	NASDAQ	NBN	Fri, Nov 12, 2010	15.90	15.90	13.33	13.33
2440	NASDAQ	NBN	Thu, Nov 11, 2010	15.15	17.47	15.15	17.47
2439	NASDAQ	NBN	Wed, Nov 10, 2010	14.05	14.10	14.04	14.10
2438	NASDAQ	NBN	Tue, Nov 9, 2010	13.25	14.05	13.25	13.80
2437	NASDAQ	NBN	Mon, Nov 8, 2010	13.05	13.05	13.05	13.05
2436	NASDAQ	NBN	Fri, Nov 5, 2010	13.46	13.53	13.02	13.02
2435	NASDAQ	NBN	Wed, Nov 3, 2010	12.62	12.62	12.61	12.61
2434	NASDAQ	NBN	Mon, Oct 25, 2010	13.48	13.51	13.01	13.01
2433	NASDAQ	NBN	Fri, Oct 22, 2010	12.27	12.80	12.27	12.80
2432	NASDAQ	NBN	Fri, Oct 1, 2010	12.25	12.25	12.25	12.25
2431	NASDAQ	NBN	Wed, Sep 29, 2010	12.00	12.00	12.00	12.00
2430	NASDAQ	NBN	Fri, Sep 24, 2010	13.00	13.01	12.23	12.23
2429	NASDAQ	NBN	Tue, Sep 21, 2010	12.25	13.00	12.25	13.00
2428	NASDAQ	NBN	Fri, Sep 17, 2010	12.51	12.51	12.45	12.50
2427	NASDAQ	NBN	Thu, Sep 16, 2010	13.25	13.40	12.45	12.58
2426	NASDAQ	NBN	Tue, Sep 14, 2010	12.50	12.50	12.50	12.50
2425	NASDAQ	NBN	Wed, Sep 8, 2010	12.31	12.99	12.31	12.90
2424	NASDAQ	NBN	Fri, Sep 3, 2010	12.62	12.62	12.62	12.62
2423	NASDAQ	NBN	Thu, Sep 2, 2010	12.31	12.67	12.31	12.62
2422	NASDAQ	NBN	Tue, Aug 31, 2010	13.00	13.00	13.00	13.00
2421	NASDAQ	NBN	Fri, Aug 27, 2010	12.97	12.97	12.60	12.60
2420	NASDAQ	NBN	Wed, Aug 25, 2010	12.52	12.65	12.50	12.50
2419	NASDAQ	NBN	Tue, Aug 24, 2010	13.01	13.69	13.01	13.01
2418	NASDAQ	NBN	Mon, Aug 23, 2010	13.07	13.71	13.01	13.02
2417	NASDAQ	NBN	Thu, Aug 19, 2010	13.02	13.02	13.02	13.02
2416	NASDAQ	NBN	Mon, Aug 16, 2010	13.10	13.10	13.06	13.10
2415	NASDAQ	NBN	Thu, Aug 12, 2010	13.25	13.25	13.25	13.25
2414	NASDAQ	NBN	Fri, Aug 6, 2010	13.10	13.22	13.10	13.22
2413	NASDAQ	NBN	Thu, Aug 5, 2010	13.05	13.11	13.05	13.11
2412	NASDAQ	NBN	Wed, Aug 4, 2010	13.11	13.11	13.10	13.10
2411	NASDAQ	NBN	Tue, Aug 3, 2010	13.10	13.13	13.10	13.11
2410	NASDAQ	NBN	Mon, Aug 2, 2010	12.93	13.10	12.93	12.94
2409	NASDAQ	NBN	Wed, Jul 28, 2010	12.91	12.91	12.91	12.91
2408	NASDAQ	NBN	Tue, Jul 20, 2010	13.10	13.10	13.10	13.10
2407	NASDAQ	NBN	Mon, Jul 19, 2010	12.85	12.85	12.85	12.85
2406	NASDAQ	NBN	Wed, Jul 14, 2010	12.99	13.00	12.99	13.00
2405	NASDAQ	NBN	Mon, Jul 12, 2010	13.00	13.00	12.64	12.98
2404	NASDAQ	NBN	Fri, Jul 9, 2010	12.59	12.59	12.59	12.59
2403	NASDAQ	NBN	Thu, Jul 8, 2010	12.45	12.45	12.45	12.45
2402	NASDAQ	NBN	Tue, Jul 6, 2010	12.45	12.45	12.45	12.45
2401	NASDAQ	NBN	Fri, Jul 2, 2010	12.48	12.48	12.45	12.45
2400	NASDAQ	NBN	Thu, Jul 1, 2010	12.47	12.47	12.46	12.46
2399	NASDAQ	NBN	Wed, Jun 30, 2010	12.85	12.90	12.70	12.70
2398	NASDAQ	NBN	Tue, Jun 29, 2010	12.40	12.40	12.25	12.40
2397	NASDAQ	NBN	Mon, Jun 28, 2010	12.85	12.85	12.29	12.40
2396	NASDAQ	NBN	Fri, Jun 25, 2010	12.26	12.26	12.26	12.26
2395	NASDAQ	NBN	Wed, Jun 23, 2010	12.87	12.87	12.69	12.69
2394	NASDAQ	NBN	Tue, Jun 22, 2010	12.27	12.27	12.27	12.27
2393	NASDAQ	NBN	Fri, Jun 18, 2010	12.51	12.51	12.00	12.12
2392	NASDAQ	NBN	Thu, Jun 17, 2010	13.00	13.00	12.78	12.78
2391	NASDAQ	NBN	Tue, Jun 15, 2010	13.00	13.00	13.00	13.00
2390	NASDAQ	NBN	Thu, Jun 10, 2010	12.78	12.90	12.75	12.90
2389	NASDAQ	NBN	Wed, Jun 9, 2010	12.60	13.00	12.60	12.75
2388	NASDAQ	NBN	Mon, Jun 7, 2010	12.51	12.51	12.51	12.51
2387	NASDAQ	NBN	Fri, Jun 4, 2010	12.50	12.78	12.50	12.78
2386	NASDAQ	NBN	Thu, Jun 3, 2010	13.03	13.03	13.03	13.03
2385	NASDAQ	NBN	Tue, Jun 1, 2010	13.00	13.00	13.00	13.00
2384	NASDAQ	NBN	Thu, May 27, 2010	12.53	12.53	12.50	12.50
2383	NASDAQ	NBN	Wed, May 26, 2010	12.62	13.70	12.50	13.70
2382	NASDAQ	NBN	Tue, May 25, 2010	12.52	12.65	12.50	12.65
2381	NASDAQ	NBN	Mon, May 24, 2010	12.90	12.90	12.90	12.90
2380	NASDAQ	NBN	Fri, May 21, 2010	13.62	13.62	12.50	12.50
2379	NASDAQ	NBN	Wed, May 19, 2010	12.50	12.50	12.50	12.50
2378	NASDAQ	NBN	Tue, May 18, 2010	12.75	12.75	12.52	12.52
2377	NASDAQ	NBN	Mon, May 17, 2010	12.51	12.51	12.51	12.51
2376	NASDAQ	NBN	Fri, May 14, 2010	12.65	12.65	12.50	12.50
2375	NASDAQ	NBN	Thu, May 13, 2010	12.08	12.95	12.08	12.65
2374	NASDAQ	NBN	Wed, May 12, 2010	12.13	12.13	12.13	12.13
2373	NASDAQ	NBN	Tue, May 11, 2010	13.43	13.49	12.73	12.90
2372	NASDAQ	NBN	Mon, May 10, 2010	13.75	13.75	12.80	12.80
2371	NASDAQ	NBN	Fri, May 7, 2010	12.85	13.20	12.85	12.91
2370	NASDAQ	NBN	Thu, May 6, 2010	12.81	12.94	12.81	12.94
2369	NASDAQ	NBN	Wed, May 5, 2010	13.00	13.00	12.81	12.81
2368	NASDAQ	NBN	Tue, May 4, 2010	13.00	13.00	13.00	13.00
2367	NASDAQ	NBN	Mon, May 3, 2010	13.10	13.11	13.00	13.11
2366	NASDAQ	NBN	Fri, Apr 30, 2010	13.25	13.25	13.00	13.05
2365	NASDAQ	NBN	Mon, Apr 26, 2010	13.49	13.50	13.27	13.27
2364	NASDAQ	NBN	Fri, Apr 23, 2010	13.25	13.25	12.89	12.89
2363	NASDAQ	NBN	Thu, Apr 22, 2010	13.01	13.01	13.01	13.01
2362	NASDAQ	NBN	Wed, Apr 21, 2010	13.18	13.19	13.15	13.19
2361	NASDAQ	NBN	Tue, Apr 20, 2010	13.25	13.28	13.00	13.25
2360	NASDAQ	NBN	Mon, Apr 19, 2010	13.20	13.50	13.00	13.50
2359	NASDAQ	NBN	Fri, Apr 16, 2010	13.35	13.50	13.25	13.25
2358	NASDAQ	NBN	Thu, Apr 15, 2010	13.28	13.28	13.25	13.25
2357	NASDAQ	NBN	Wed, Apr 14, 2010	13.30	13.30	13.25	13.25
2356	NASDAQ	NBN	Tue, Apr 13, 2010	13.57	13.57	13.25	13.25
2355	NASDAQ	NBN	Mon, Apr 12, 2010	13.90	13.90	13.57	13.57
2354	NASDAQ	NBN	Fri, Apr 9, 2010	14.30	14.30	12.93	13.40
2353	NASDAQ	NBN	Thu, Apr 8, 2010	13.73	14.80	13.73	13.80
2352	NASDAQ	NBN	Wed, Apr 7, 2010	13.50	13.50	13.50	13.50
2351	NASDAQ	NBN	Tue, Apr 6, 2010	13.56	13.61	13.55	13.61
2350	NASDAQ	NBN	Mon, Apr 5, 2010	13.63	14.01	13.25	13.40
2349	NASDAQ	NBN	Thu, Apr 1, 2010	15.14	15.14	13.75	13.75
2348	NASDAQ	NBN	Wed, Mar 31, 2010	14.10	14.10	14.00	14.00
2347	NASDAQ	NBN	Tue, Mar 30, 2010	14.00	14.27	14.00	14.05
2346	NASDAQ	NBN	Mon, Mar 29, 2010	14.00	14.00	13.72	13.72
2345	NASDAQ	NBN	Thu, Mar 25, 2010	13.80	13.90	13.77	13.90
2344	NASDAQ	NBN	Wed, Mar 24, 2010	13.59	13.59	13.39	13.41
2343	NASDAQ	NBN	Mon, Mar 22, 2010	13.20	13.20	12.96	13.05
2342	NASDAQ	NBN	Thu, Mar 18, 2010	12.96	12.96	12.96	12.96
2341	NASDAQ	NBN	Wed, Mar 17, 2010	12.89	13.45	12.89	12.96
2340	NASDAQ	NBN	Fri, Mar 12, 2010	12.59	14.15	12.59	12.80
2339	NASDAQ	NBN	Thu, Mar 11, 2010	12.55	15.81	12.55	15.28
2338	NASDAQ	NBN	Fri, Mar 5, 2010	13.00	13.00	13.00	13.00
2337	NASDAQ	NBN	Tue, Mar 2, 2010	12.25	12.50	12.25	12.47
2336	NASDAQ	NBN	Mon, Mar 1, 2010	11.76	12.25	11.76	12.25
2335	NASDAQ	NBN	Fri, Feb 26, 2010	11.89	11.89	11.86	11.86
2334	NASDAQ	NBN	Wed, Feb 24, 2010	11.85	11.85	11.85	11.85
2333	NASDAQ	NBN	Mon, Feb 22, 2010	12.24	12.24	11.50	11.57
2332	NASDAQ	NBN	Fri, Feb 19, 2010	11.90	11.90	11.52	11.75
2331	NASDAQ	NBN	Wed, Feb 17, 2010	11.85	11.85	11.85	11.85
2330	NASDAQ	NBN	Tue, Feb 16, 2010	11.85	11.85	11.85	11.85
2329	NASDAQ	NBN	Fri, Feb 12, 2010	11.00	12.01	11.00	12.00
2328	NASDAQ	NBN	Thu, Feb 11, 2010	11.58	11.85	11.58	11.84
2327	NASDAQ	NBN	Wed, Feb 10, 2010	11.85	11.85	11.65	11.65
2326	NASDAQ	NBN	Tue, Feb 9, 2010	11.95	11.95	11.50	11.50
2325	NASDAQ	NBN	Mon, Feb 8, 2010	11.34	11.34	11.34	11.34
2324	NASDAQ	NBN	Fri, Feb 5, 2010	11.95	11.95	11.75	11.75
2323	NASDAQ	NBN	Thu, Feb 4, 2010	11.95	11.95	11.75	11.75
2322	NASDAQ	NBN	Wed, Feb 3, 2010	12.10	12.11	11.74	11.74
2321	NASDAQ	NBN	Tue, Feb 2, 2010	11.75	11.75	11.74	11.75
2320	NASDAQ	NBN	Mon, Feb 1, 2010	11.34	11.51	11.34	11.50
2319	NASDAQ	NBN	Fri, Jan 29, 2010	11.33	11.51	11.32	11.33
2318	NASDAQ	NBN	Thu, Jan 28, 2010	10.50	11.00	10.50	10.94
2317	NASDAQ	NBN	Wed, Jan 27, 2010	9.85	11.00	9.85	10.72
2316	NASDAQ	NBN	Tue, Jan 26, 2010	9.28	9.40	9.20	9.40
2315	NASDAQ	NBN	Mon, Jan 25, 2010	9.44	9.44	9.32	9.40
2314	NASDAQ	NBN	Thu, Jan 21, 2010	9.67	9.67	9.00	9.00
2313	NASDAQ	NBN	Tue, Jan 19, 2010	8.60	8.60	8.50	8.50
2312	NASDAQ	NBN	Fri, Jan 15, 2010	9.30	9.30	9.00	9.00
2311	NASDAQ	NBN	Thu, Jan 14, 2010	9.40	9.40	9.00	9.00
2310	NASDAQ	NBN	Tue, Jan 5, 2010	8.75	8.75	8.51	8.51
2309	NASDAQ	NBN	Mon, Jan 4, 2010	9.00	9.00	8.99	8.99
2308	NASDAQ	NBN	Thu, Dec 31, 2009	8.45	8.45	8.45	8.45
2307	NASDAQ	NBN	Wed, Dec 30, 2009	8.53	8.59	8.50	8.59
2306	NASDAQ	NBN	Mon, Dec 28, 2009	8.42	8.42	8.42	8.42
2305	NASDAQ	NBN	Wed, Dec 23, 2009	9.14	9.15	8.68	8.68
2304	NASDAQ	NBN	Tue, Dec 22, 2009	8.83	8.83	8.83	8.83
2303	NASDAQ	NBN	Mon, Dec 21, 2009	8.84	8.84	8.84	8.84
2302	NASDAQ	NBN	Fri, Dec 18, 2009	8.85	8.85	8.85	8.85
2301	NASDAQ	NBN	Tue, Dec 15, 2009	8.51	8.60	8.51	8.60
2300	NASDAQ	NBN	Mon, Dec 14, 2009	8.61	8.61	8.60	8.60
2299	NASDAQ	NBN	Fri, Dec 11, 2009	9.35	9.35	8.58	8.58
2298	NASDAQ	NBN	Thu, Dec 10, 2009	8.46	8.46	8.46	8.46
2297	NASDAQ	NBN	Wed, Dec 9, 2009	8.50	8.99	8.46	8.47
2296	NASDAQ	NBN	Tue, Dec 8, 2009	8.67	8.67	8.67	8.67
2295	NASDAQ	NBN	Mon, Dec 7, 2009	8.93	8.93	8.67	8.67
2294	NASDAQ	NBN	Fri, Dec 4, 2009	8.75	8.75	8.75	8.75
2293	NASDAQ	NBN	Thu, Dec 3, 2009	8.75	8.78	8.75	8.75
2292	NASDAQ	NBN	Wed, Dec 2, 2009	8.95	8.95	8.76	8.76
2291	NASDAQ	NBN	Tue, Dec 1, 2009	9.49	9.49	8.88	8.88
2290	NASDAQ	NBN	Mon, Nov 30, 2009	9.00	9.00	9.00	9.00
2289	NASDAQ	NBN	Tue, Nov 24, 2009	9.15	9.15	9.01	9.01
2288	NASDAQ	NBN	Mon, Nov 23, 2009	9.32	9.32	9.30	9.30
2287	NASDAQ	NBN	Fri, Nov 20, 2009	9.71	9.71	9.71	9.71
2286	NASDAQ	NBN	Thu, Nov 19, 2009	9.48	9.55	9.48	9.55
2285	NASDAQ	NBN	Wed, Nov 18, 2009	9.48	9.48	9.48	9.48
2284	NASDAQ	NBN	Tue, Nov 17, 2009	9.45	9.48	9.45	9.45
2283	NASDAQ	NBN	Thu, Nov 12, 2009	9.46	9.46	9.46	9.46
2282	NASDAQ	NBN	Wed, Nov 11, 2009	9.46	9.46	9.46	9.46
2281	NASDAQ	NBN	Mon, Nov 9, 2009	9.05	9.05	9.05	9.05
2280	NASDAQ	NBN	Fri, Nov 6, 2009	9.02	9.02	9.02	9.02
2279	NASDAQ	NBN	Wed, Nov 4, 2009	9.25	9.26	9.25	9.25
2278	NASDAQ	NBN	Tue, Nov 3, 2009	9.07	9.07	9.03	9.03
2277	NASDAQ	NBN	Mon, Nov 2, 2009	9.45	9.45	9.06	9.17
2276	NASDAQ	NBN	Fri, Oct 30, 2009	9.75	9.80	9.52	9.52
2275	NASDAQ	NBN	Thu, Oct 29, 2009	9.49	9.49	9.49	9.49
2274	NASDAQ	NBN	Fri, Oct 23, 2009	9.39	9.50	9.39	9.50
2273	NASDAQ	NBN	Thu, Oct 22, 2009	9.00	9.14	9.00	9.14
2272	NASDAQ	NBN	Mon, Oct 19, 2009	8.80	8.90	8.80	8.90
2271	NASDAQ	NBN	Fri, Oct 16, 2009	8.79	8.80	8.79	8.80
2270	NASDAQ	NBN	Thu, Oct 15, 2009	8.79	8.80	8.79	8.80
2269	NASDAQ	NBN	Wed, Oct 14, 2009	8.80	8.80	8.79	8.79
2268	NASDAQ	NBN	Thu, Oct 8, 2009	8.80	8.80	8.50	8.79
2267	NASDAQ	NBN	Tue, Oct 6, 2009	8.52	8.52	8.40	8.45
2266	NASDAQ	NBN	Thu, Oct 1, 2009	8.60	8.60	8.50	8.50
2265	NASDAQ	NBN	Mon, Sep 28, 2009	8.75	8.75	8.75	8.75
2264	NASDAQ	NBN	Tue, Sep 22, 2009	8.70	8.70	8.70	8.70
2263	NASDAQ	NBN	Mon, Sep 21, 2009	8.80	8.80	8.80	8.80
2262	NASDAQ	NBN	Thu, Sep 17, 2009	8.80	8.80	8.40	8.40
2261	NASDAQ	NBN	Wed, Sep 16, 2009	8.75	8.80	8.29	8.29
2260	NASDAQ	NBN	Tue, Sep 15, 2009	8.74	8.74	8.74	8.74
2259	NASDAQ	NBN	Mon, Sep 14, 2009	8.74	8.74	8.74	8.74
2258	NASDAQ	NBN	Fri, Sep 11, 2009	8.79	8.80	8.74	8.74
2257	NASDAQ	NBN	Thu, Sep 10, 2009	8.79	8.79	8.79	8.79
2256	NASDAQ	NBN	Wed, Sep 9, 2009	8.83	8.83	8.83	8.83
2255	NASDAQ	NBN	Tue, Sep 8, 2009	8.90	8.90	8.89	8.89
2254	NASDAQ	NBN	Thu, Sep 3, 2009	8.40	8.40	8.40	8.40
2253	NASDAQ	NBN	Wed, Sep 2, 2009	8.90	8.90	8.78	8.78
2252	NASDAQ	NBN	Thu, Aug 27, 2009	8.90	9.00	8.90	9.00
2251	NASDAQ	NBN	Wed, Aug 26, 2009	9.00	9.00	9.00	9.00
2250	NASDAQ	NBN	Fri, Aug 21, 2009	9.31	9.31	8.95	8.96
2249	NASDAQ	NBN	Tue, Aug 18, 2009	9.31	9.31	9.31	9.31
2248	NASDAQ	NBN	Thu, Aug 13, 2009	9.62	9.62	8.30	8.32
2247	NASDAQ	NBN	Tue, Aug 11, 2009	9.26	9.26	8.12	8.12
2246	NASDAQ	NBN	Mon, Aug 10, 2009	9.72	9.72	9.72	9.72
2245	NASDAQ	NBN	Fri, Aug 7, 2009	9.00	9.00	7.66	7.66
2244	NASDAQ	NBN	Thu, Aug 6, 2009	8.51	8.90	8.50	8.80
2243	NASDAQ	NBN	Mon, Aug 3, 2009	9.00	9.00	9.00	9.00
2242	NASDAQ	NBN	Tue, Jul 28, 2009	9.20	9.20	8.50	8.90
2241	NASDAQ	NBN	Mon, Jul 27, 2009	9.30	9.30	9.30	9.30
2240	NASDAQ	NBN	Fri, Jul 24, 2009	9.15	9.15	9.15	9.15
2239	NASDAQ	NBN	Thu, Jul 23, 2009	9.05	9.25	9.05	9.10
2238	NASDAQ	NBN	Tue, Jul 21, 2009	9.25	9.30	9.25	9.30
2237	NASDAQ	NBN	Mon, Jul 20, 2009	9.73	9.73	9.50	9.50
2236	NASDAQ	NBN	Thu, Jul 16, 2009	8.55	8.95	8.50	8.95
2235	NASDAQ	NBN	Wed, Jul 15, 2009	8.29	8.41	8.28	8.41
2234	NASDAQ	NBN	Mon, Jul 13, 2009	8.99	8.99	8.99	8.99
2233	NASDAQ	NBN	Fri, Jul 10, 2009	9.19	9.19	9.19	9.19
2232	NASDAQ	NBN	Thu, Jul 9, 2009	8.50	9.84	8.50	9.79
2231	NASDAQ	NBN	Wed, Jul 8, 2009	9.07	9.07	8.55	8.56
2230	NASDAQ	NBN	Tue, Jul 7, 2009	9.44	9.44	9.07	9.07
2229	NASDAQ	NBN	Mon, Jul 6, 2009	9.62	9.62	9.60	9.60
2228	NASDAQ	NBN	Thu, Jul 2, 2009	9.50	9.50	9.50	9.50
2227	NASDAQ	NBN	Wed, Jul 1, 2009	9.48	10.23	9.07	10.00
2226	NASDAQ	NBN	Tue, Jun 30, 2009	10.10	10.10	8.00	8.10
2225	NASDAQ	NBN	Mon, Jun 29, 2009	8.20	8.59	8.20	10.29
2224	NASDAQ	NBN	Fri, Jun 26, 2009	8.55	8.55	8.35	8.35
2223	NASDAQ	NBN	Wed, Jun 24, 2009	7.85	8.20	7.76	8.20
2222	NASDAQ	NBN	Tue, Jun 23, 2009	8.50	8.50	8.50	8.50
2221	NASDAQ	NBN	Fri, Jun 19, 2009	8.53	8.53	8.53	8.53
2220	NASDAQ	NBN	Wed, Jun 17, 2009	8.53	8.53	8.53	8.53
2219	NASDAQ	NBN	Tue, Jun 16, 2009	8.57	8.57	8.57	8.57
2218	NASDAQ	NBN	Mon, Jun 15, 2009	9.00	9.00	8.52	8.52
2217	NASDAQ	NBN	Fri, Jun 12, 2009	9.00	9.00	9.00	9.00
2216	NASDAQ	NBN	Thu, Jun 11, 2009	9.00	9.00	9.00	9.00
2215	NASDAQ	NBN	Wed, Jun 10, 2009	9.04	9.04	8.80	8.80
2214	NASDAQ	NBN	Tue, Jun 9, 2009	9.65	10.49	8.88	9.93
2213	NASDAQ	NBN	Mon, Jun 8, 2009	8.52	8.62	8.52	8.54
2212	NASDAQ	NBN	Thu, Jun 4, 2009	10.20	10.20	9.00	9.00
2211	NASDAQ	NBN	Wed, Jun 3, 2009	8.78	9.20	8.78	10.55
2210	NASDAQ	NBN	Tue, Jun 2, 2009	8.40	9.10	8.40	8.42
2209	NASDAQ	NBN	Mon, Jun 1, 2009	9.40	9.40	8.52	8.52
2208	NASDAQ	NBN	Fri, May 29, 2009	10.70	10.70	7.85	9.45
2207	NASDAQ	NBN	Thu, May 28, 2009	7.90	10.97	7.90	10.97
2206	NASDAQ	NBN	Wed, May 27, 2009	8.00	8.00	8.00	8.00
2205	NASDAQ	NBN	Tue, May 26, 2009	8.05	8.05	8.05	8.05
2204	NASDAQ	NBN	Fri, May 22, 2009	9.23	9.23	7.84	7.84
2203	NASDAQ	NBN	Thu, May 21, 2009	7.85	7.85	7.85	7.85
2202	NASDAQ	NBN	Wed, May 20, 2009	8.50	8.50	8.50	8.50
2201	NASDAQ	NBN	Mon, May 18, 2009	7.84	7.84	7.84	7.84
2200	NASDAQ	NBN	Fri, May 15, 2009	8.50	8.50	8.50	8.50
2199	NASDAQ	NBN	Thu, May 14, 2009	8.50	8.50	8.50	8.50
2198	NASDAQ	NBN	Wed, May 13, 2009	8.48	8.48	8.48	8.48
2197	NASDAQ	NBN	Fri, May 8, 2009	7.90	8.13	7.89	8.13
2196	NASDAQ	NBN	Wed, May 6, 2009	7.90	7.90	7.90	7.90
2195	NASDAQ	NBN	Mon, May 4, 2009	7.87	7.89	7.87	7.89
2194	NASDAQ	NBN	Fri, May 1, 2009	8.50	8.50	7.86	7.87
2193	NASDAQ	NBN	Thu, Apr 30, 2009	7.92	7.92	7.85	7.85
2192	NASDAQ	NBN	Wed, Apr 29, 2009	7.61	7.80	7.61	7.80
2191	NASDAQ	NBN	Mon, Apr 27, 2009	7.88	7.88	7.87	7.87
2190	NASDAQ	NBN	Thu, Apr 23, 2009	8.22	8.22	7.52	7.55
2189	NASDAQ	NBN	Tue, Apr 21, 2009	9.10	9.10	9.10	9.10
2188	NASDAQ	NBN	Fri, Apr 17, 2009	9.00	9.51	9.00	9.51
2187	NASDAQ	NBN	Thu, Apr 16, 2009	9.49	9.56	9.49	9.55
2186	NASDAQ	NBN	Thu, Apr 9, 2009	9.36	9.49	9.35	9.49
2185	NASDAQ	NBN	Tue, Apr 7, 2009	9.50	9.50	9.50	9.50
2184	NASDAQ	NBN	Mon, Apr 6, 2009	9.49	9.50	9.49	9.49
2183	NASDAQ	NBN	Fri, Apr 3, 2009	8.99	9.10	7.52	9.10
2182	NASDAQ	NBN	Tue, Mar 31, 2009	7.51	7.51	7.51	7.51
2181	NASDAQ	NBN	Fri, Mar 27, 2009	8.99	8.99	8.99	8.99
2180	NASDAQ	NBN	Thu, Mar 26, 2009	8.75	8.75	8.75	8.75
2179	NASDAQ	NBN	Mon, Mar 23, 2009	8.75	8.75	8.75	8.75
2178	NASDAQ	NBN	Fri, Mar 20, 2009	8.74	8.74	8.74	8.74
2177	NASDAQ	NBN	Wed, Mar 18, 2009	8.71	8.71	8.71	8.71
2176	NASDAQ	NBN	Mon, Mar 16, 2009	8.24	8.24	8.24	8.24
2175	NASDAQ	NBN	Fri, Mar 13, 2009	7.66	7.66	7.66	7.66
2174	NASDAQ	NBN	Mon, Mar 9, 2009	7.28	7.28	7.28	7.28
2173	NASDAQ	NBN	Fri, Mar 6, 2009	7.05	7.07	7.05	7.05
2172	NASDAQ	NBN	Thu, Mar 5, 2009	7.60	7.60	6.30	7.05
2171	NASDAQ	NBN	Mon, Mar 2, 2009	6.63	8.84	6.63	8.84
2170	NASDAQ	NBN	Fri, Feb 27, 2009	7.52	8.12	7.52	8.12
2169	NASDAQ	NBN	Tue, Feb 24, 2009	8.50	8.50	8.50	8.50
2168	NASDAQ	NBN	Mon, Feb 23, 2009	8.57	8.57	7.75	7.75
2167	NASDAQ	NBN	Fri, Feb 20, 2009	8.24	8.51	8.24	8.50
2166	NASDAQ	NBN	Thu, Feb 19, 2009	8.49	8.49	7.75	7.75
2165	NASDAQ	NBN	Tue, Feb 17, 2009	8.50	8.50	8.50	8.50
2164	NASDAQ	NBN	Fri, Feb 13, 2009	8.10	8.59	8.00	8.58
2163	NASDAQ	NBN	Thu, Feb 12, 2009	8.05	9.00	8.05	8.73
2162	NASDAQ	NBN	Wed, Feb 11, 2009	8.99	8.99	8.00	8.75
2161	NASDAQ	NBN	Fri, Feb 6, 2009	7.20	7.20	7.19	7.20
2160	NASDAQ	NBN	Thu, Feb 5, 2009	7.50	7.50	6.75	6.75
2159	NASDAQ	NBN	Wed, Feb 4, 2009	7.75	7.75	7.00	7.00
2158	NASDAQ	NBN	Mon, Feb 2, 2009	8.00	8.00	8.00	8.00
2157	NASDAQ	NBN	Thu, Jan 29, 2009	8.34	8.34	6.76	6.90
2156	NASDAQ	NBN	Wed, Jan 28, 2009	8.00	8.00	8.00	8.00
2155	NASDAQ	NBN	Fri, Jan 23, 2009	7.66	7.66	7.55	7.55
2154	NASDAQ	NBN	Thu, Jan 22, 2009	8.99	8.99	7.55	7.55
2153	NASDAQ	NBN	Wed, Jan 21, 2009	8.29	8.29	8.29	8.29
2152	NASDAQ	NBN	Tue, Jan 20, 2009	8.30	8.30	8.30	8.30
2151	NASDAQ	NBN	Thu, Jan 15, 2009	8.22	8.24	8.22	8.24
2150	NASDAQ	NBN	Tue, Jan 13, 2009	8.28	8.28	7.56	8.26
2149	NASDAQ	NBN	Fri, Jan 9, 2009	8.33	8.33	8.33	8.33
2148	NASDAQ	NBN	Thu, Jan 8, 2009	7.54	8.99	7.23	8.41
2147	NASDAQ	NBN	Wed, Jan 7, 2009	8.55	8.55	8.55	8.55
2146	NASDAQ	NBN	Tue, Jan 6, 2009	8.07	8.07	7.81	7.81
2145	NASDAQ	NBN	Fri, Jan 2, 2009	8.00	8.01	8.00	8.00
2144	NASDAQ	NBN	Wed, Dec 31, 2008	7.17	7.43	7.12	7.21
2143	NASDAQ	NBN	Tue, Dec 30, 2008	7.18	7.25	6.01	7.12
2142	NASDAQ	NBN	Mon, Dec 29, 2008	7.01	7.25	6.87	7.14
2141	NASDAQ	NBN	Fri, Dec 26, 2008	7.01	7.26	7.01	7.26
2140	NASDAQ	NBN	Wed, Dec 24, 2008	7.42	7.42	7.42	7.42
2139	NASDAQ	NBN	Tue, Dec 23, 2008	7.41	7.41	7.00	7.20
2138	NASDAQ	NBN	Mon, Dec 22, 2008	7.53	7.53	7.53	7.53
2137	NASDAQ	NBN	Fri, Dec 19, 2008	7.10	7.10	6.76	6.76
2136	NASDAQ	NBN	Wed, Dec 17, 2008	7.30	7.51	7.25	7.44
2135	NASDAQ	NBN	Tue, Dec 16, 2008	7.25	7.53	6.89	7.53
2134	NASDAQ	NBN	Mon, Dec 15, 2008	7.30	7.64	7.30	7.30
2133	NASDAQ	NBN	Fri, Dec 12, 2008	7.25	7.25	7.23	7.24
2132	NASDAQ	NBN	Thu, Dec 11, 2008	7.50	7.50	7.50	7.50
2131	NASDAQ	NBN	Wed, Dec 10, 2008	8.00	8.00	7.01	7.74
2130	NASDAQ	NBN	Tue, Dec 9, 2008	7.10	7.99	7.10	7.99
2129	NASDAQ	NBN	Mon, Dec 8, 2008	8.00	8.00	8.00	8.00
2128	NASDAQ	NBN	Fri, Dec 5, 2008	8.00	8.00	7.01	7.50
2127	NASDAQ	NBN	Thu, Dec 4, 2008	8.10	8.24	8.00	8.00
2126	NASDAQ	NBN	Wed, Dec 3, 2008	7.80	7.80	7.00	7.71
2125	NASDAQ	NBN	Tue, Dec 2, 2008	8.60	8.60	7.25	8.20
2124	NASDAQ	NBN	Wed, Nov 26, 2008	9.00	9.00	9.00	9.00
2123	NASDAQ	NBN	Tue, Nov 25, 2008	9.00	9.00	8.80	8.80
2122	NASDAQ	NBN	Mon, Nov 24, 2008	9.01	9.01	9.01	9.01
2121	NASDAQ	NBN	Fri, Nov 21, 2008	9.52	9.52	9.00	9.51
2120	NASDAQ	NBN	Thu, Nov 20, 2008	9.03	9.03	9.03	9.03
2119	NASDAQ	NBN	Wed, Nov 19, 2008	9.00	9.03	9.00	9.03
2118	NASDAQ	NBN	Fri, Nov 14, 2008	9.00	9.00	9.00	9.00
2117	NASDAQ	NBN	Thu, Nov 13, 2008	9.00	9.52	9.00	9.52
2116	NASDAQ	NBN	Tue, Nov 11, 2008	9.05	9.05	9.00	9.00
2115	NASDAQ	NBN	Mon, Nov 10, 2008	9.50	9.50	9.48	9.50
2114	NASDAQ	NBN	Fri, Nov 7, 2008	9.25	9.25	9.25	9.25
2113	NASDAQ	NBN	Thu, Nov 6, 2008	9.38	9.38	9.00	9.05
2112	NASDAQ	NBN	Wed, Nov 5, 2008	9.51	9.51	9.50	9.51
2111	NASDAQ	NBN	Tue, Nov 4, 2008	9.01	9.01	9.01	9.01
2110	NASDAQ	NBN	Mon, Nov 3, 2008	10.00	10.00	10.00	10.00
2109	NASDAQ	NBN	Fri, Oct 31, 2008	9.02	9.02	9.00	9.01
2108	NASDAQ	NBN	Thu, Oct 30, 2008	9.65	9.65	9.03	9.65
2107	NASDAQ	NBN	Tue, Oct 28, 2008	9.50	9.80	9.50	9.50
2106	NASDAQ	NBN	Mon, Oct 27, 2008	9.80	9.80	9.80	9.80
2105	NASDAQ	NBN	Thu, Oct 23, 2008	9.98	10.00	9.00	9.00
2104	NASDAQ	NBN	Wed, Oct 22, 2008	9.00	10.00	8.50	8.50
2103	NASDAQ	NBN	Fri, Oct 17, 2008	10.75	10.75	10.75	10.75
2102	NASDAQ	NBN	Thu, Oct 16, 2008	10.00	10.00	10.00	10.00
2101	NASDAQ	NBN	Wed, Oct 15, 2008	11.00	11.00	10.45	10.45
2100	NASDAQ	NBN	Tue, Oct 14, 2008	11.50	11.50	11.50	11.50
2099	NASDAQ	NBN	Mon, Oct 13, 2008	10.90	11.25	10.90	11.00
2098	NASDAQ	NBN	Fri, Oct 10, 2008	10.90	11.00	10.90	11.00
2097	NASDAQ	NBN	Thu, Oct 9, 2008	11.50	11.50	10.75	11.00
2096	NASDAQ	NBN	Wed, Oct 8, 2008	11.25	11.25	11.00	11.00
2095	NASDAQ	NBN	Tue, Oct 7, 2008	10.48	12.00	10.48	11.52
2094	NASDAQ	NBN	Mon, Oct 6, 2008	11.54	11.54	11.50	11.52
2093	NASDAQ	NBN	Thu, Oct 2, 2008	11.50	11.50	11.50	11.50
2092	NASDAQ	NBN	Tue, Sep 30, 2008	11.52	11.52	11.52	11.52
2091	NASDAQ	NBN	Mon, Sep 29, 2008	12.00	12.00	12.00	12.00
2090	NASDAQ	NBN	Fri, Sep 26, 2008	11.99	13.00	11.99	12.00
2089	NASDAQ	NBN	Thu, Sep 25, 2008	11.75	12.25	11.50	11.50
2088	NASDAQ	NBN	Wed, Sep 24, 2008	12.00	12.25	11.50	12.25
2087	NASDAQ	NBN	Mon, Sep 22, 2008	12.00	12.00	12.00	12.00
2086	NASDAQ	NBN	Fri, Sep 19, 2008	13.00	13.00	11.50	12.50
2085	NASDAQ	NBN	Wed, Sep 17, 2008	11.95	11.95	11.60	11.60
2084	NASDAQ	NBN	Tue, Sep 16, 2008	12.25	12.25	11.75	12.25
2083	NASDAQ	NBN	Wed, Sep 10, 2008	12.50	12.50	12.50	12.50
2082	NASDAQ	NBN	Fri, Sep 5, 2008	12.50	12.50	12.00	12.50
2081	NASDAQ	NBN	Thu, Sep 4, 2008	12.95	12.95	12.00	12.00
2080	NASDAQ	NBN	Thu, Aug 28, 2008	12.00	12.00	11.05	11.05
2079	NASDAQ	NBN	Wed, Aug 27, 2008	12.35	12.35	12.00	12.00
2078	NASDAQ	NBN	Mon, Aug 25, 2008	12.50	12.50	12.50	12.50
2077	NASDAQ	NBN	Fri, Aug 22, 2008	13.00	13.00	12.45	12.45
2076	NASDAQ	NBN	Wed, Aug 20, 2008	12.25	12.50	12.23	12.25
2075	NASDAQ	NBN	Tue, Aug 19, 2008	12.50	12.50	11.75	12.40
2074	NASDAQ	NBN	Mon, Aug 18, 2008	11.60	12.45	11.50	12.45
2073	NASDAQ	NBN	Fri, Aug 15, 2008	11.50	11.60	11.50	11.60
2072	NASDAQ	NBN	Thu, Aug 14, 2008	11.45	11.59	11.45	11.59
2071	NASDAQ	NBN	Wed, Aug 13, 2008	11.74	11.74	11.60	11.60
2070	NASDAQ	NBN	Tue, Aug 12, 2008	11.40	11.40	11.39	11.40
2069	NASDAQ	NBN	Mon, Aug 11, 2008	11.00	11.40	11.00	11.40
2068	NASDAQ	NBN	Fri, Aug 8, 2008	10.05	12.00	10.00	11.15
2067	NASDAQ	NBN	Thu, Aug 7, 2008	10.05	10.05	9.85	10.00
2066	NASDAQ	NBN	Wed, Aug 6, 2008	10.01	10.01	10.01	10.01
2065	NASDAQ	NBN	Tue, Aug 5, 2008	10.03	10.03	9.99	10.00
2064	NASDAQ	NBN	Mon, Aug 4, 2008	10.00	10.00	10.00	10.00
2063	NASDAQ	NBN	Fri, Aug 1, 2008	10.00	10.00	9.86	9.86
2062	NASDAQ	NBN	Thu, Jul 31, 2008	10.50	10.50	9.86	9.86
2061	NASDAQ	NBN	Wed, Jul 30, 2008	11.65	11.65	10.27	10.27
2060	NASDAQ	NBN	Fri, Jul 25, 2008	11.80	12.00	11.80	12.00
2059	NASDAQ	NBN	Thu, Jul 24, 2008	11.41	11.60	11.41	11.60
2058	NASDAQ	NBN	Wed, Jul 23, 2008	11.60	11.60	11.60	11.60
2057	NASDAQ	NBN	Tue, Jul 22, 2008	11.41	11.65	11.41	11.65
2056	NASDAQ	NBN	Fri, Jul 18, 2008	11.45	11.45	11.40	11.40
2055	NASDAQ	NBN	Thu, Jul 17, 2008	10.80	11.45	10.10	11.45
2054	NASDAQ	NBN	Wed, Jul 16, 2008	10.00	10.75	10.00	10.75
2053	NASDAQ	NBN	Tue, Jul 15, 2008	10.95	10.95	9.50	10.00
2052	NASDAQ	NBN	Mon, Jul 7, 2008	11.20	11.20	11.01	11.01
2051	NASDAQ	NBN	Thu, Jul 3, 2008	11.00	11.00	11.00	11.00
2050	NASDAQ	NBN	Wed, Jul 2, 2008	10.61	11.60	10.61	11.60
2049	NASDAQ	NBN	Tue, Jul 1, 2008	11.30	11.30	11.30	11.30
2048	NASDAQ	NBN	Mon, Jun 30, 2008	11.50	12.00	11.00	11.25
2047	NASDAQ	NBN	Thu, Jun 26, 2008	12.00	12.50	12.00	12.50
2046	NASDAQ	NBN	Wed, Jun 25, 2008	13.00	13.00	12.97	13.00
2045	NASDAQ	NBN	Tue, Jun 24, 2008	13.00	13.00	12.50	13.00
2044	NASDAQ	NBN	Wed, Jun 18, 2008	13.10	13.10	12.95	13.10
2043	NASDAQ	NBN	Tue, Jun 17, 2008	13.00	13.00	13.00	13.00
2042	NASDAQ	NBN	Fri, Jun 13, 2008	13.00	13.00	13.00	13.00
2041	NASDAQ	NBN	Wed, Jun 11, 2008	13.75	13.75	13.75	13.75
2040	NASDAQ	NBN	Wed, Jun 4, 2008	14.00	14.00	14.00	14.00
2039	NASDAQ	NBN	Tue, Jun 3, 2008	14.00	14.00	14.00	14.00
2038	NASDAQ	NBN	Fri, May 30, 2008	13.59	13.59	13.51	13.52
2037	NASDAQ	NBN	Thu, May 29, 2008	14.00	14.00	14.00	14.00
2036	NASDAQ	NBN	Wed, May 28, 2008	13.75	13.75	13.00	13.08
2035	NASDAQ	NBN	Fri, May 23, 2008	13.06	13.06	13.06	13.06
2034	NASDAQ	NBN	Wed, May 21, 2008	14.00	14.00	14.00	14.00
2033	NASDAQ	NBN	Mon, May 19, 2008	13.61	13.61	13.60	13.60
2032	NASDAQ	NBN	Thu, May 15, 2008	13.11	13.51	13.00	13.51
2031	NASDAQ	NBN	Wed, May 14, 2008	14.00	14.00	14.00	14.00
2030	NASDAQ	NBN	Tue, May 13, 2008	13.67	13.67	13.00	13.50
2029	NASDAQ	NBN	Mon, May 12, 2008	14.50	14.50	14.50	14.50
2028	NASDAQ	NBN	Wed, May 7, 2008	14.50	14.50	14.50	14.50
2027	NASDAQ	NBN	Fri, May 2, 2008	14.15	14.15	14.15	14.15
2026	NASDAQ	NBN	Thu, May 1, 2008	14.00	14.17	14.00	14.17
2025	NASDAQ	NBN	Wed, Apr 30, 2008	13.70	13.70	13.70	13.70
2024	NASDAQ	NBN	Tue, Apr 29, 2008	14.00	14.00	13.00	13.53
2023	NASDAQ	NBN	Mon, Apr 28, 2008	13.50	13.50	13.50	13.50
2022	NASDAQ	NBN	Fri, Apr 25, 2008	14.00	14.00	13.50	13.50
2021	NASDAQ	NBN	Thu, Apr 24, 2008	14.00	14.00	14.00	14.00
2020	NASDAQ	NBN	Wed, Apr 23, 2008	14.70	14.70	14.00	14.00
2019	NASDAQ	NBN	Mon, Apr 21, 2008	14.99	15.00	14.98	15.00
2018	NASDAQ	NBN	Thu, Apr 17, 2008	14.60	14.60	14.60	14.60
2017	NASDAQ	NBN	Mon, Apr 14, 2008	14.65	14.65	14.65	14.65
2016	NASDAQ	NBN	Fri, Apr 11, 2008	14.60	14.60	14.50	14.50
2015	NASDAQ	NBN	Thu, Apr 10, 2008	14.75	14.75	14.50	14.50
2014	NASDAQ	NBN	Tue, Apr 1, 2008	14.76	14.76	14.76	14.76
2013	NASDAQ	NBN	Thu, Mar 27, 2008	14.85	14.85	14.80	14.80
2012	NASDAQ	NBN	Thu, Mar 20, 2008	14.50	14.50	14.50	14.50
2011	NASDAQ	NBN	Wed, Mar 19, 2008	14.12	15.00	14.12	14.30
2010	NASDAQ	NBN	Tue, Mar 18, 2008	14.00	14.00	14.00	14.00
2009	NASDAQ	NBN	Mon, Mar 17, 2008	14.00	14.00	13.50	13.50
2008	NASDAQ	NBN	Wed, Mar 12, 2008	14.70	15.25	14.70	15.00
2007	NASDAQ	NBN	Fri, Mar 7, 2008	14.50	14.50	14.50	14.50
2006	NASDAQ	NBN	Thu, Mar 6, 2008	14.50	14.75	14.50	14.75
2005	NASDAQ	NBN	Wed, Mar 5, 2008	14.50	14.50	14.42	14.42
2004	NASDAQ	NBN	Tue, Mar 4, 2008	14.75	14.75	14.75	14.75
2003	NASDAQ	NBN	Mon, Mar 3, 2008	14.90	14.90	14.90	14.90
2002	NASDAQ	NBN	Fri, Feb 29, 2008	15.00	15.00	15.00	15.00
2001	NASDAQ	NBN	Wed, Feb 27, 2008	15.25	15.25	15.25	15.25
2000	NASDAQ	NBN	Tue, Feb 26, 2008	15.10	15.10	15.00	15.00
1999	NASDAQ	NBN	Mon, Feb 25, 2008	15.00	15.00	14.90	14.90
1998	NASDAQ	NBN	Wed, Feb 20, 2008	15.00	15.25	15.00	15.10
1997	NASDAQ	NBN	Tue, Feb 19, 2008	14.72	14.72	14.72	14.72
1996	NASDAQ	NBN	Fri, Feb 15, 2008	14.55	14.60	14.52	14.52
1995	NASDAQ	NBN	Thu, Feb 14, 2008	14.50	14.53	14.50	14.50
1994	NASDAQ	NBN	Wed, Feb 13, 2008	14.79	14.79	14.34	14.70
1993	NASDAQ	NBN	Tue, Feb 12, 2008	15.45	15.45	13.50	14.50
1992	NASDAQ	NBN	Fri, Feb 8, 2008	15.60	15.60	15.60	15.60
1991	NASDAQ	NBN	Thu, Feb 7, 2008	15.60	15.60	15.45	15.45
1990	NASDAQ	NBN	Mon, Feb 4, 2008	15.75	15.75	15.75	15.75
1989	NASDAQ	NBN	Fri, Feb 1, 2008	15.50	15.65	15.50	15.65
1988	NASDAQ	NBN	Thu, Jan 31, 2008	15.15	15.35	15.15	15.35
1987	NASDAQ	NBN	Wed, Jan 30, 2008	14.77	14.77	14.77	14.77
1986	NASDAQ	NBN	Tue, Jan 29, 2008	14.71	15.00	14.71	15.00
1985	NASDAQ	NBN	Fri, Jan 25, 2008	15.00	15.00	15.00	15.00
1984	NASDAQ	NBN	Thu, Jan 24, 2008	15.00	15.00	15.00	15.00
1983	NASDAQ	NBN	Wed, Jan 23, 2008	15.00	15.50	14.95	14.95
1982	NASDAQ	NBN	Tue, Jan 22, 2008	13.51	15.15	13.51	15.00
1981	NASDAQ	NBN	Fri, Jan 18, 2008	14.25	14.25	14.00	14.00
1980	NASDAQ	NBN	Wed, Jan 16, 2008	14.48	14.85	14.26	14.26
1979	NASDAQ	NBN	Tue, Jan 15, 2008	15.00	15.00	14.50	14.87
1978	NASDAQ	NBN	Mon, Jan 14, 2008	14.84	14.85	14.35	14.50
1977	NASDAQ	NBN	Fri, Jan 11, 2008	14.79	15.00	14.79	15.00
1976	NASDAQ	NBN	Thu, Jan 10, 2008	15.00	15.00	14.60	14.60
1975	NASDAQ	NBN	Wed, Jan 9, 2008	15.00	15.00	14.85	14.85
1974	NASDAQ	NBN	Tue, Jan 8, 2008	14.61	14.80	14.40	14.40
1973	NASDAQ	NBN	Mon, Jan 7, 2008	15.00	15.50	14.94	14.94
1972	NASDAQ	NBN	Fri, Jan 4, 2008	14.15	14.85	14.15	14.71
1971	NASDAQ	NBN	Thu, Jan 3, 2008	14.35	14.35	14.35	14.35
1970	NASDAQ	NBN	Wed, Jan 2, 2008	14.00	14.15	14.00	14.15
1969	NASDAQ	NBN	Mon, Dec 31, 2007	14.50	14.51	14.25	14.25
1968	NASDAQ	NBN	Fri, Dec 28, 2007	14.50	14.90	14.50	14.50
1967	NASDAQ	NBN	Thu, Dec 27, 2007	14.25	14.25	14.00	14.00
1966	NASDAQ	NBN	Wed, Dec 26, 2007	14.74	14.74	14.10	14.10
1965	NASDAQ	NBN	Mon, Dec 24, 2007	14.50	15.00	14.00	15.00
1964	NASDAQ	NBN	Fri, Dec 21, 2007	15.00	15.00	14.85	14.85
1963	NASDAQ	NBN	Thu, Dec 20, 2007	14.77	14.85	14.77	14.85
1962	NASDAQ	NBN	Wed, Dec 19, 2007	15.00	15.00	14.61	14.61
1961	NASDAQ	NBN	Tue, Dec 18, 2007	15.00	15.00	15.00	15.00
1960	NASDAQ	NBN	Mon, Dec 17, 2007	15.40	15.40	15.40	15.40
1959	NASDAQ	NBN	Fri, Dec 14, 2007	15.50	15.50	15.50	15.50
1958	NASDAQ	NBN	Thu, Dec 13, 2007	15.40	15.40	15.20	15.20
1957	NASDAQ	NBN	Wed, Dec 12, 2007	16.00	16.00	15.80	15.90
1956	NASDAQ	NBN	Tue, Dec 11, 2007	15.80	15.95	15.80	15.90
1955	NASDAQ	NBN	Mon, Dec 10, 2007	16.00	16.00	16.00	16.00
1954	NASDAQ	NBN	Fri, Dec 7, 2007	15.90	15.90	15.70	15.70
1953	NASDAQ	NBN	Thu, Dec 6, 2007	15.85	15.85	15.85	15.85
1952	NASDAQ	NBN	Wed, Dec 5, 2007	16.00	16.00	15.75	15.75
1951	NASDAQ	NBN	Mon, Dec 3, 2007	16.20	16.20	15.75	15.75
1950	NASDAQ	NBN	Fri, Nov 30, 2007	15.50	16.50	15.50	16.50
1949	NASDAQ	NBN	Wed, Nov 28, 2007	15.50	16.25	15.50	16.15
1948	NASDAQ	NBN	Tue, Nov 27, 2007	15.60	15.60	15.50	15.50
1947	NASDAQ	NBN	Mon, Nov 26, 2007	16.05	16.05	15.75	15.75
1946	NASDAQ	NBN	Fri, Nov 23, 2007	15.50	15.50	15.31	15.31
1945	NASDAQ	NBN	Wed, Nov 21, 2007	16.00	16.00	15.31	15.31
1944	NASDAQ	NBN	Tue, Nov 20, 2007	16.15	16.15	16.15	16.15
1943	NASDAQ	NBN	Mon, Nov 19, 2007	16.14	16.14	15.79	15.84
1942	NASDAQ	NBN	Fri, Nov 16, 2007	16.25	16.25	16.24	16.24
1941	NASDAQ	NBN	Thu, Nov 15, 2007	16.25	16.25	16.25	16.25
1940	NASDAQ	NBN	Wed, Nov 14, 2007	16.15	16.15	16.12	16.12
1939	NASDAQ	NBN	Tue, Nov 13, 2007	16.50	16.50	15.15	16.45
1938	NASDAQ	NBN	Mon, Nov 12, 2007	16.00	16.50	16.00	16.26
1937	NASDAQ	NBN	Fri, Nov 9, 2007	15.64	15.64	15.64	15.64
1936	NASDAQ	NBN	Thu, Nov 8, 2007	16.00	16.50	16.00	16.48
1935	NASDAQ	NBN	Wed, Nov 7, 2007	17.00	17.00	16.50	16.50
1934	NASDAQ	NBN	Tue, Nov 6, 2007	16.50	16.65	15.10	16.15
1933	NASDAQ	NBN	Fri, Nov 2, 2007	16.60	16.60	16.60	16.60
1932	NASDAQ	NBN	Thu, Nov 1, 2007	16.65	16.67	16.65	16.67
1931	NASDAQ	NBN	Mon, Oct 29, 2007	16.75	16.75	16.60	16.60
1930	NASDAQ	NBN	Fri, Oct 26, 2007	17.05	17.05	16.95	16.95
1929	NASDAQ	NBN	Wed, Oct 24, 2007	17.35	17.35	17.35	17.35
1928	NASDAQ	NBN	Tue, Oct 23, 2007	16.75	17.01	16.75	17.01
1927	NASDAQ	NBN	Mon, Oct 22, 2007	16.90	16.90	16.90	16.90
1926	NASDAQ	NBN	Fri, Oct 19, 2007	17.00	17.01	16.95	17.00
1925	NASDAQ	NBN	Wed, Oct 17, 2007	17.50	17.50	17.30	17.30
1924	NASDAQ	NBN	Thu, Oct 11, 2007	17.35	17.35	17.35	17.35
1923	NASDAQ	NBN	Tue, Oct 9, 2007	17.75	17.95	17.55	17.70
1922	NASDAQ	NBN	Mon, Oct 8, 2007	17.70	17.75	17.20	17.75
1921	NASDAQ	NBN	Thu, Oct 4, 2007	17.70	17.70	17.70	17.70
1920	NASDAQ	NBN	Thu, Sep 27, 2007	17.70	17.70	17.70	17.70
1919	NASDAQ	NBN	Wed, Sep 26, 2007	17.74	17.74	17.74	17.74
1918	NASDAQ	NBN	Mon, Sep 24, 2007	17.75	17.75	17.74	17.74
1917	NASDAQ	NBN	Fri, Sep 21, 2007	17.75	17.75	17.70	17.70
1916	NASDAQ	NBN	Tue, Sep 18, 2007	17.75	17.80	17.75	17.75
1915	NASDAQ	NBN	Fri, Sep 14, 2007	17.50	17.50	17.50	17.50
1914	NASDAQ	NBN	Thu, Sep 13, 2007	17.75	17.85	17.50	17.50
1913	NASDAQ	NBN	Wed, Sep 12, 2007	17.75	18.25	17.75	18.25
1912	NASDAQ	NBN	Tue, Sep 11, 2007	17.00	17.75	17.00	17.75
1911	NASDAQ	NBN	Fri, Sep 7, 2007	17.19	17.30	16.89	17.30
1910	NASDAQ	NBN	Tue, Sep 4, 2007	16.85	17.19	16.79	17.19
1909	NASDAQ	NBN	Fri, Aug 31, 2007	16.85	16.85	16.70	16.85
1908	NASDAQ	NBN	Thu, Aug 30, 2007	16.41	16.80	16.33	16.80
1907	NASDAQ	NBN	Wed, Aug 29, 2007	16.30	16.32	16.30	16.30
1906	NASDAQ	NBN	Tue, Aug 28, 2007	16.35	16.35	16.00	16.23
1905	NASDAQ	NBN	Mon, Aug 27, 2007	16.50	16.50	16.50	16.50
1904	NASDAQ	NBN	Fri, Aug 24, 2007	16.26	16.65	16.26	16.50
1903	NASDAQ	NBN	Thu, Aug 23, 2007	16.75	16.75	16.00	16.25
1902	NASDAQ	NBN	Wed, Aug 22, 2007	16.67	16.67	16.67	16.67
1901	NASDAQ	NBN	Tue, Aug 21, 2007	16.55	16.65	16.50	16.50
1900	NASDAQ	NBN	Mon, Aug 20, 2007	16.44	16.75	16.30	16.30
1899	NASDAQ	NBN	Fri, Aug 17, 2007	16.40	16.44	16.10	16.43
1898	NASDAQ	NBN	Thu, Aug 16, 2007	16.65	16.84	16.40	16.40
1897	NASDAQ	NBN	Wed, Aug 15, 2007	16.80	16.80	16.80	16.80
1896	NASDAQ	NBN	Mon, Aug 13, 2007	17.00	17.00	17.00	17.00
1895	NASDAQ	NBN	Fri, Aug 10, 2007	17.00	17.65	16.25	17.14
1894	NASDAQ	NBN	Thu, Aug 9, 2007	17.45	17.45	17.25	17.25
1893	NASDAQ	NBN	Wed, Aug 8, 2007	17.85	17.90	17.50	17.50
1892	NASDAQ	NBN	Tue, Aug 7, 2007	17.85	17.85	17.45	17.70
1891	NASDAQ	NBN	Mon, Aug 6, 2007	17.60	17.60	17.60	17.60
1890	NASDAQ	NBN	Fri, Aug 3, 2007	18.35	18.35	17.75	17.75
1889	NASDAQ	NBN	Thu, Aug 2, 2007	18.60	18.70	18.50	18.50
1888	NASDAQ	NBN	Wed, Aug 1, 2007	18.50	18.70	17.65	18.70
1887	NASDAQ	NBN	Tue, Jul 31, 2007	19.00	19.00	18.50	18.75
1886	NASDAQ	NBN	Mon, Jul 30, 2007	18.58	18.59	18.58	18.59
1885	NASDAQ	NBN	Fri, Jul 27, 2007	18.61	18.61	18.57	18.58
1884	NASDAQ	NBN	Thu, Jul 26, 2007	18.61	18.61	18.55	18.55
1883	NASDAQ	NBN	Tue, Jul 24, 2007	18.61	18.61	18.61	18.61
1882	NASDAQ	NBN	Mon, Jul 23, 2007	18.90	18.95	18.58	18.58
1881	NASDAQ	NBN	Thu, Jul 19, 2007	18.78	19.04	18.78	19.04
1880	NASDAQ	NBN	Wed, Jul 18, 2007	19.05	19.05	18.90	18.90
1879	NASDAQ	NBN	Tue, Jul 17, 2007	18.88	19.22	18.88	19.21
1878	NASDAQ	NBN	Thu, Jul 12, 2007	18.80	18.80	18.65	18.65
1877	NASDAQ	NBN	Wed, Jul 11, 2007	19.00	19.00	18.85	18.85
1876	NASDAQ	NBN	Tue, Jul 10, 2007	19.00	19.00	18.75	19.00
1875	NASDAQ	NBN	Mon, Jul 9, 2007	18.60	18.75	18.60	18.75
1874	NASDAQ	NBN	Fri, Jul 6, 2007	18.40	18.40	18.25	18.35
1873	NASDAQ	NBN	Thu, Jul 5, 2007	18.10	19.10	18.10	18.60
1872	NASDAQ	NBN	Tue, Jul 3, 2007	17.98	18.20	17.98	18.00
1871	NASDAQ	NBN	Mon, Jul 2, 2007	18.03	18.43	18.03	18.43
1870	NASDAQ	NBN	Fri, Jun 29, 2007	18.00	18.01	17.85	18.01
1869	NASDAQ	NBN	Thu, Jun 28, 2007	17.88	17.90	17.75	17.85
1868	NASDAQ	NBN	Wed, Jun 27, 2007	17.60	17.88	17.60	17.88
1867	NASDAQ	NBN	Tue, Jun 26, 2007	17.48	17.58	17.47	17.47
1866	NASDAQ	NBN	Mon, Jun 25, 2007	17.35	17.45	17.35	17.45
1865	NASDAQ	NBN	Fri, Jun 22, 2007	16.76	17.49	16.76	17.48
1864	NASDAQ	NBN	Thu, Jun 21, 2007	16.67	16.68	16.67	16.68
1863	NASDAQ	NBN	Wed, Jun 20, 2007	16.68	16.70	16.68	16.70
1862	NASDAQ	NBN	Tue, Jun 19, 2007	16.67	16.87	16.67	16.87
1861	NASDAQ	NBN	Mon, Jun 18, 2007	16.55	16.70	16.55	16.70
1860	NASDAQ	NBN	Tue, Jun 12, 2007	17.28	17.28	17.28	17.28
1859	NASDAQ	NBN	Mon, Jun 11, 2007	17.20	17.61	17.19	17.40
1858	NASDAQ	NBN	Fri, Jun 8, 2007	17.37	17.40	17.37	17.40
1857	NASDAQ	NBN	Thu, Jun 7, 2007	17.50	17.50	17.50	17.50
1856	NASDAQ	NBN	Wed, Jun 6, 2007	17.60	17.66	17.60	17.66
1855	NASDAQ	NBN	Tue, Jun 5, 2007	17.60	17.75	17.60	17.75
1854	NASDAQ	NBN	Mon, Jun 4, 2007	17.44	17.49	17.30	17.46
1853	NASDAQ	NBN	Fri, Jun 1, 2007	17.46	17.46	17.00	17.30
1852	NASDAQ	NBN	Thu, May 31, 2007	17.50	17.50	17.40	17.40
1851	NASDAQ	NBN	Wed, May 30, 2007	17.44	17.44	17.44	17.44
1850	NASDAQ	NBN	Fri, May 25, 2007	17.42	17.47	17.42	17.47
1849	NASDAQ	NBN	Wed, May 23, 2007	17.48	17.48	17.48	17.48
1848	NASDAQ	NBN	Mon, May 21, 2007	17.60	17.60	17.60	17.60
1847	NASDAQ	NBN	Fri, May 18, 2007	17.64	17.64	17.48	17.48
1846	NASDAQ	NBN	Wed, May 16, 2007	17.60	17.60	17.60	17.60
1845	NASDAQ	NBN	Tue, May 15, 2007	17.68	17.68	17.68	17.68
1844	NASDAQ	NBN	Mon, May 14, 2007	17.68	17.68	17.68	17.68
1843	NASDAQ	NBN	Fri, May 11, 2007	17.72	17.72	17.65	17.65
1842	NASDAQ	NBN	Thu, May 10, 2007	17.72	17.72	17.72	17.72
1841	NASDAQ	NBN	Tue, May 8, 2007	17.80	17.80	17.80	17.80
1840	NASDAQ	NBN	Mon, May 7, 2007	17.85	17.85	17.72	17.72
1839	NASDAQ	NBN	Fri, May 4, 2007	17.85	17.85	17.85	17.85
1838	NASDAQ	NBN	Thu, May 3, 2007	17.85	17.85	17.85	17.85
1837	NASDAQ	NBN	Wed, May 2, 2007	17.85	17.86	17.85	17.85
1836	NASDAQ	NBN	Tue, May 1, 2007	17.84	17.94	17.84	17.94
1835	NASDAQ	NBN	Mon, Apr 30, 2007	17.95	17.95	17.68	17.75
1834	NASDAQ	NBN	Fri, Apr 27, 2007	18.05	18.13	18.05	18.13
1833	NASDAQ	NBN	Thu, Apr 26, 2007	18.03	18.05	18.00	18.00
1832	NASDAQ	NBN	Wed, Apr 25, 2007	18.23	18.26	18.05	18.05
1831	NASDAQ	NBN	Tue, Apr 24, 2007	18.55	18.55	18.22	18.23
1830	NASDAQ	NBN	Mon, Apr 23, 2007	18.73	18.73	18.55	18.67
1829	NASDAQ	NBN	Fri, Apr 20, 2007	18.71	19.00	18.48	18.61
1828	NASDAQ	NBN	Thu, Apr 19, 2007	19.00	19.03	18.85	18.85
1827	NASDAQ	NBN	Wed, Apr 18, 2007	18.87	19.40	18.84	19.08
1826	NASDAQ	NBN	Tue, Apr 17, 2007	18.89	18.90	18.70	18.88
1825	NASDAQ	NBN	Mon, Apr 16, 2007	18.91	18.91	18.57	18.83
1824	NASDAQ	NBN	Fri, Apr 13, 2007	18.77	19.29	18.77	18.91
1823	NASDAQ	NBN	Thu, Apr 12, 2007	18.86	19.00	18.68	18.68
1822	NASDAQ	NBN	Wed, Apr 11, 2007	18.71	18.90	18.71	18.81
1821	NASDAQ	NBN	Tue, Apr 10, 2007	18.67	18.75	18.67	18.73
1820	NASDAQ	NBN	Mon, Apr 9, 2007	18.65	18.83	18.65	18.73
1819	NASDAQ	NBN	Thu, Apr 5, 2007	18.65	18.65	18.61	18.61
1818	NASDAQ	NBN	Wed, Apr 4, 2007	18.65	18.65	18.65	18.65
1817	NASDAQ	NBN	Fri, Mar 30, 2007	18.65	18.65	18.65	18.65
1816	NASDAQ	NBN	Thu, Mar 29, 2007	18.65	18.70	18.65	18.65
1815	NASDAQ	NBN	Wed, Mar 28, 2007	18.68	18.68	18.60	18.61
1814	NASDAQ	NBN	Tue, Mar 27, 2007	18.60	18.87	18.60	18.68
1813	NASDAQ	NBN	Fri, Mar 23, 2007	18.52	18.52	18.52	18.52
1812	NASDAQ	NBN	Thu, Mar 22, 2007	18.60	18.60	18.60	18.60
1811	NASDAQ	NBN	Wed, Mar 21, 2007	18.60	18.60	18.60	18.60
1810	NASDAQ	NBN	Tue, Mar 20, 2007	18.54	18.54	18.50	18.52
1809	NASDAQ	NBN	Mon, Mar 19, 2007	18.54	18.54	18.54	18.54
1808	NASDAQ	NBN	Fri, Mar 16, 2007	18.55	18.55	18.55	18.55
1807	NASDAQ	NBN	Thu, Mar 15, 2007	18.54	18.70	18.54	18.63
1806	NASDAQ	NBN	Wed, Mar 14, 2007	18.58	18.71	18.58	18.58
1805	NASDAQ	NBN	Mon, Mar 12, 2007	18.58	18.92	18.58	18.79
1804	NASDAQ	NBN	Thu, Mar 8, 2007	18.58	18.81	18.58	18.69
1803	NASDAQ	NBN	Wed, Mar 7, 2007	18.80	18.84	18.76	18.76
1802	NASDAQ	NBN	Tue, Mar 6, 2007	18.60	18.67	18.60	18.67
1801	NASDAQ	NBN	Mon, Mar 5, 2007	18.70	18.75	18.70	18.75
1800	NASDAQ	NBN	Fri, Mar 2, 2007	18.50	18.58	18.50	18.58
1799	NASDAQ	NBN	Thu, Mar 1, 2007	18.70	18.70	18.70	18.70
1798	NASDAQ	NBN	Wed, Feb 28, 2007	18.50	18.57	18.50	18.57
1797	NASDAQ	NBN	Tue, Feb 27, 2007	19.05	19.05	18.53	18.54
1796	NASDAQ	NBN	Mon, Feb 26, 2007	19.00	19.03	18.92	18.96
1795	NASDAQ	NBN	Fri, Feb 23, 2007	19.02	19.02	19.00	19.00
1794	NASDAQ	NBN	Thu, Feb 22, 2007	19.15	19.15	19.00	19.05
1793	NASDAQ	NBN	Wed, Feb 21, 2007	19.08	19.20	19.08	19.15
1792	NASDAQ	NBN	Tue, Feb 20, 2007	18.98	19.18	18.78	19.08
1791	NASDAQ	NBN	Thu, Feb 15, 2007	18.98	18.98	18.98	18.98
1790	NASDAQ	NBN	Wed, Feb 14, 2007	19.05	19.05	19.05	19.05
1789	NASDAQ	NBN	Tue, Feb 13, 2007	19.14	19.14	19.00	19.00
1788	NASDAQ	NBN	Mon, Feb 12, 2007	19.13	19.13	19.13	19.13
1787	NASDAQ	NBN	Thu, Feb 8, 2007	19.30	19.30	19.20	19.25
1786	NASDAQ	NBN	Wed, Feb 7, 2007	19.39	19.39	19.39	19.39
1785	NASDAQ	NBN	Tue, Feb 6, 2007	19.50	19.50	19.39	19.39
1784	NASDAQ	NBN	Mon, Feb 5, 2007	19.62	19.62	19.55	19.55
1783	NASDAQ	NBN	Thu, Feb 1, 2007	19.62	19.62	19.62	19.62
1782	NASDAQ	NBN	Tue, Jan 30, 2007	19.65	19.84	19.65	19.80
1781	NASDAQ	NBN	Mon, Jan 29, 2007	19.73	19.73	19.59	19.59
1780	NASDAQ	NBN	Fri, Jan 26, 2007	19.75	19.75	19.75	19.75
1779	NASDAQ	NBN	Thu, Jan 25, 2007	20.13	20.13	19.84	19.84
1778	NASDAQ	NBN	Wed, Jan 24, 2007	20.10	20.10	20.10	20.10
1777	NASDAQ	NBN	Tue, Jan 23, 2007	20.20	20.20	20.20	20.20
1776	NASDAQ	NBN	Mon, Jan 22, 2007	20.45	20.45	20.20	20.20
1775	NASDAQ	NBN	Fri, Jan 19, 2007	20.30	20.59	20.30	20.59
1774	NASDAQ	NBN	Thu, Jan 11, 2007	20.10	20.10	20.10	20.10
1773	NASDAQ	NBN	Wed, Jan 10, 2007	19.75	20.00	19.75	20.00
1772	NASDAQ	NBN	Tue, Jan 9, 2007	19.60	19.60	19.60	19.60
1771	NASDAQ	NBN	Mon, Jan 8, 2007	19.45	19.60	19.45	19.52
1770	NASDAQ	NBN	Fri, Jan 5, 2007	19.30	19.40	19.30	19.40
1769	NASDAQ	NBN	Thu, Jan 4, 2007	19.01	19.12	19.01	19.12
1768	NASDAQ	NBN	Wed, Jan 3, 2007	19.12	19.12	19.05	19.06
1767	NASDAQ	NBN	Fri, Dec 29, 2006	19.19	19.19	19.10	19.10
1766	NASDAQ	NBN	Thu, Dec 28, 2006	19.05	19.10	19.00	19.10
1765	NASDAQ	NBN	Wed, Dec 27, 2006	19.06	19.07	19.06	19.06
1764	NASDAQ	NBN	Tue, Dec 26, 2006	19.22	19.22	19.12	19.12
1763	NASDAQ	NBN	Fri, Dec 22, 2006	19.00	19.10	19.00	19.10
1762	NASDAQ	NBN	Wed, Dec 20, 2006	18.70	18.70	18.70	18.70
1761	NASDAQ	NBN	Mon, Dec 18, 2006	18.70	18.70	18.70	18.70
1760	NASDAQ	NBN	Fri, Dec 15, 2006	18.80	18.90	18.75	18.75
1759	NASDAQ	NBN	Thu, Dec 14, 2006	18.65	18.65	18.65	18.65
1758	NASDAQ	NBN	Tue, Dec 12, 2006	18.60	18.60	18.57	18.57
1757	NASDAQ	NBN	Mon, Dec 11, 2006	18.71	18.71	18.50	18.60
1756	NASDAQ	NBN	Fri, Dec 8, 2006	18.75	18.84	18.75	18.75
1755	NASDAQ	NBN	Thu, Dec 7, 2006	18.66	18.91	18.66	18.75
1754	NASDAQ	NBN	Wed, Dec 6, 2006	18.66	18.66	18.51	18.51
1753	NASDAQ	NBN	Tue, Dec 5, 2006	18.66	18.71	18.61	18.71
1752	NASDAQ	NBN	Mon, Dec 4, 2006	18.55	18.55	18.55	18.55
1751	NASDAQ	NBN	Fri, Dec 1, 2006	18.70	18.70	18.70	18.70
1750	NASDAQ	NBN	Tue, Nov 28, 2006	18.73	18.73	18.73	18.73
1749	NASDAQ	NBN	Mon, Nov 27, 2006	18.79	18.79	18.75	18.75
1748	NASDAQ	NBN	Fri, Nov 24, 2006	18.79	18.79	18.79	18.79
1747	NASDAQ	NBN	Wed, Nov 22, 2006	18.97	18.97	18.78	18.78
1746	NASDAQ	NBN	Tue, Nov 21, 2006	19.10	19.10	18.88	18.88
1745	NASDAQ	NBN	Fri, Nov 17, 2006	19.20	19.22	19.20	19.22
1744	NASDAQ	NBN	Thu, Nov 16, 2006	18.97	19.50	18.97	19.50
1743	NASDAQ	NBN	Wed, Nov 15, 2006	19.10	19.10	19.10	19.10
1742	NASDAQ	NBN	Mon, Nov 13, 2006	18.80	18.97	18.80	18.97
1741	NASDAQ	NBN	Fri, Nov 10, 2006	18.96	18.96	18.95	18.95
1740	NASDAQ	NBN	Thu, Nov 9, 2006	18.98	19.10	18.95	18.95
1739	NASDAQ	NBN	Wed, Nov 8, 2006	18.96	18.97	18.96	18.97
1738	NASDAQ	NBN	Fri, Nov 3, 2006	18.95	19.06	18.94	19.06
1737	NASDAQ	NBN	Wed, Nov 1, 2006	19.03	19.03	18.85	18.85
1736	NASDAQ	NBN	Tue, Oct 31, 2006	18.87	19.00	18.87	19.00
1735	NASDAQ	NBN	Mon, Oct 30, 2006	18.92	19.02	18.54	18.55
1734	NASDAQ	NBN	Fri, Oct 27, 2006	19.02	19.04	18.83	19.04
1733	NASDAQ	NBN	Thu, Oct 26, 2006	18.97	18.97	18.97	18.97
1732	NASDAQ	NBN	Wed, Oct 25, 2006	18.97	18.97	18.89	18.89
1731	NASDAQ	NBN	Tue, Oct 24, 2006	18.83	18.92	18.40	18.92
1730	NASDAQ	NBN	Mon, Oct 23, 2006	19.00	19.00	18.81	18.81
1729	NASDAQ	NBN	Fri, Oct 20, 2006	19.03	19.16	18.83	19.16
1728	NASDAQ	NBN	Thu, Oct 19, 2006	19.35	19.35	18.92	19.00
1727	NASDAQ	NBN	Wed, Oct 18, 2006	19.60	19.60	19.30	19.53
1726	NASDAQ	NBN	Tue, Oct 17, 2006	19.57	19.70	19.57	19.70
1725	NASDAQ	NBN	Mon, Oct 16, 2006	19.63	19.63	19.40	19.40
1724	NASDAQ	NBN	Fri, Oct 13, 2006	20.00	20.00	19.60	19.75
1723	NASDAQ	NBN	Thu, Oct 12, 2006	19.55	20.15	19.55	20.15
1722	NASDAQ	NBN	Wed, Oct 11, 2006	19.52	19.80	19.52	19.70
1721	NASDAQ	NBN	Mon, Oct 9, 2006	19.62	19.62	19.08	19.09
1720	NASDAQ	NBN	Fri, Oct 6, 2006	19.67	19.67	19.67	19.67
1719	NASDAQ	NBN	Thu, Oct 5, 2006	19.73	19.81	19.59	19.75
1718	NASDAQ	NBN	Wed, Oct 4, 2006	19.77	19.77	19.77	19.77
1717	NASDAQ	NBN	Mon, Oct 2, 2006	19.66	19.77	19.50	19.73
1716	NASDAQ	NBN	Fri, Sep 29, 2006	19.80	19.80	19.50	19.55
1715	NASDAQ	NBN	Wed, Sep 27, 2006	20.22	20.22	19.75	19.83
1714	NASDAQ	NBN	Tue, Sep 26, 2006	20.60	20.60	20.00	20.00
1713	NASDAQ	NBN	Fri, Sep 22, 2006	20.57	20.75	20.00	20.57
1712	NASDAQ	NBN	Thu, Sep 21, 2006	20.61	20.61	20.57	20.57
1711	NASDAQ	NBN	Wed, Sep 20, 2006	20.61	20.61	20.61	20.61
1710	NASDAQ	NBN	Tue, Sep 19, 2006	20.60	20.65	20.60	20.65
1709	NASDAQ	NBN	Fri, Sep 15, 2006	20.62	20.68	20.62	20.68
1708	NASDAQ	NBN	Thu, Sep 14, 2006	20.78	20.79	20.78	20.79
1707	NASDAQ	NBN	Wed, Sep 13, 2006	20.63	20.63	20.63	20.63
1706	NASDAQ	NBN	Fri, Sep 8, 2006	20.75	20.75	20.75	20.75
1705	NASDAQ	NBN	Thu, Sep 7, 2006	20.68	20.68	20.63	20.63
1704	NASDAQ	NBN	Tue, Sep 5, 2006	20.63	20.80	20.63	20.80
1703	NASDAQ	NBN	Fri, Sep 1, 2006	20.61	20.61	20.61	20.61
1702	NASDAQ	NBN	Thu, Aug 31, 2006	20.63	20.63	20.60	20.60
1701	NASDAQ	NBN	Wed, Aug 30, 2006	20.75	20.76	20.75	20.76
1700	NASDAQ	NBN	Tue, Aug 29, 2006	20.81	20.81	20.81	20.81
1699	NASDAQ	NBN	Mon, Aug 28, 2006	20.75	20.75	20.75	20.75
1698	NASDAQ	NBN	Fri, Aug 25, 2006	20.63	20.63	20.63	20.63
1697	NASDAQ	NBN	Wed, Aug 23, 2006	21.40	21.40	20.63	20.63
1696	NASDAQ	NBN	Tue, Aug 22, 2006	21.71	21.71	21.47	21.47
1695	NASDAQ	NBN	Thu, Aug 17, 2006	21.45	21.80	21.45	21.80
1694	NASDAQ	NBN	Wed, Aug 16, 2006	20.79	21.49	20.79	21.49
1693	NASDAQ	NBN	Tue, Aug 15, 2006	20.70	20.70	20.70	20.70
1692	NASDAQ	NBN	Fri, Aug 11, 2006	20.57	20.57	20.57	20.57
1691	NASDAQ	NBN	Thu, Aug 10, 2006	20.75	20.75	20.75	20.75
1690	NASDAQ	NBN	Wed, Aug 9, 2006	20.63	20.63	20.58	20.58
1689	NASDAQ	NBN	Tue, Aug 8, 2006	20.69	20.70	20.69	20.70
1688	NASDAQ	NBN	Mon, Aug 7, 2006	20.67	20.70	20.67	20.70
1687	NASDAQ	NBN	Fri, Aug 4, 2006	20.96	20.96	20.66	20.90
1686	NASDAQ	NBN	Tue, Aug 1, 2006	21.20	21.20	21.20	21.20
1685	NASDAQ	NBN	Mon, Jul 31, 2006	21.12	21.35	21.12	21.35
1684	NASDAQ	NBN	Fri, Jul 21, 2006	21.45	21.45	21.35	21.35
1683	NASDAQ	NBN	Thu, Jul 20, 2006	21.55	21.55	21.55	21.55
1682	NASDAQ	NBN	Wed, Jul 19, 2006	21.24	21.65	21.24	21.65
1681	NASDAQ	NBN	Tue, Jul 18, 2006	21.12	21.12	21.12	21.12
1680	NASDAQ	NBN	Mon, Jul 17, 2006	21.15	21.16	21.12	21.16
1679	NASDAQ	NBN	Thu, Jul 13, 2006	21.20	21.49	21.20	21.49
1678	NASDAQ	NBN	Wed, Jul 12, 2006	21.15	21.15	21.15	21.15
1677	NASDAQ	NBN	Tue, Jul 11, 2006	21.20	21.25	21.20	21.25
1676	NASDAQ	NBN	Mon, Jul 10, 2006	21.20	21.36	21.13	21.36
1675	NASDAQ	NBN	Thu, Jul 6, 2006	21.12	21.12	21.12	21.12
1674	NASDAQ	NBN	Mon, Jul 3, 2006	21.25	21.25	21.25	21.25
1673	NASDAQ	NBN	Fri, Jun 30, 2006	21.09	21.09	21.00	21.00
1672	NASDAQ	NBN	Mon, Jun 26, 2006	20.85	20.85	20.85	20.85
1671	NASDAQ	NBN	Fri, Jun 23, 2006	21.30	21.30	20.85	20.85
1670	NASDAQ	NBN	Thu, Jun 22, 2006	21.90	21.90	21.50	21.50
1669	NASDAQ	NBN	Wed, Jun 21, 2006	21.90	22.10	21.90	22.10
1668	NASDAQ	NBN	Tue, Jun 20, 2006	21.45	21.69	21.20	21.69
1667	NASDAQ	NBN	Fri, Jun 16, 2006	21.59	21.71	21.57	21.63
1666	NASDAQ	NBN	Thu, Jun 15, 2006	21.30	21.59	21.30	21.59
1665	NASDAQ	NBN	Wed, Jun 14, 2006	21.25	21.25	21.05	21.25
1664	NASDAQ	NBN	Tue, Jun 13, 2006	21.00	21.27	20.96	21.27
1663	NASDAQ	NBN	Mon, Jun 12, 2006	20.90	20.90	20.90	20.90
1662	NASDAQ	NBN	Thu, Jun 8, 2006	20.95	20.95	20.80	20.80
1661	NASDAQ	NBN	Wed, Jun 7, 2006	20.76	20.76	20.76	20.76
1660	NASDAQ	NBN	Tue, Jun 6, 2006	20.80	20.82	20.80	20.80
1659	NASDAQ	NBN	Mon, Jun 5, 2006	21.00	21.00	21.00	21.00
1658	NASDAQ	NBN	Fri, Jun 2, 2006	20.90	21.00	20.80	21.00
1657	NASDAQ	NBN	Thu, Jun 1, 2006	21.00	21.00	21.00	21.00
1656	NASDAQ	NBN	Tue, May 30, 2006	21.20	21.20	21.01	21.01
1655	NASDAQ	NBN	Fri, May 26, 2006	21.00	21.01	21.00	21.00
1654	NASDAQ	NBN	Wed, May 24, 2006	21.01	21.01	21.01	21.01
1653	NASDAQ	NBN	Mon, May 22, 2006	21.00	21.00	21.00	21.00
1652	NASDAQ	NBN	Thu, May 18, 2006	21.00	21.00	21.00	21.00
1651	NASDAQ	NBN	Tue, May 16, 2006	21.20	21.20	21.00	21.00
1650	NASDAQ	NBN	Mon, May 15, 2006	21.20	21.20	21.20	21.20
1649	NASDAQ	NBN	Fri, May 12, 2006	21.25	21.25	21.20	21.20
1648	NASDAQ	NBN	Wed, May 10, 2006	21.20	21.39	21.19	21.39
1647	NASDAQ	NBN	Tue, May 9, 2006	21.30	21.30	21.30	21.30
1646	NASDAQ	NBN	Mon, May 8, 2006	21.31	21.31	21.31	21.31
1645	NASDAQ	NBN	Fri, May 5, 2006	21.75	21.75	21.50	21.50
1644	NASDAQ	NBN	Wed, May 3, 2006	21.08	22.00	21.08	22.00
1643	NASDAQ	NBN	Mon, May 1, 2006	21.10	21.10	21.10	21.10
1642	NASDAQ	NBN	Wed, Apr 26, 2006	21.10	21.10	21.10	21.10
1641	NASDAQ	NBN	Tue, Apr 25, 2006	21.05	21.05	21.05	21.05
1640	NASDAQ	NBN	Mon, Apr 24, 2006	21.05	21.05	21.05	21.05
1639	NASDAQ	NBN	Thu, Apr 20, 2006	21.05	21.05	21.00	21.00
1638	NASDAQ	NBN	Wed, Apr 19, 2006	21.06	21.20	21.00	21.20
1637	NASDAQ	NBN	Mon, Apr 17, 2006	21.29	21.29	21.05	21.05
1636	NASDAQ	NBN	Thu, Apr 13, 2006	21.05	21.05	21.05	21.05
1635	NASDAQ	NBN	Wed, Apr 12, 2006	21.00	21.00	21.00	21.00
1634	NASDAQ	NBN	Mon, Apr 10, 2006	21.05	21.05	21.05	21.05
1633	NASDAQ	NBN	Fri, Apr 7, 2006	21.00	21.05	21.00	21.05
1632	NASDAQ	NBN	Thu, Apr 6, 2006	21.00	21.00	21.00	21.00
1631	NASDAQ	NBN	Wed, Apr 5, 2006	21.03	21.03	21.00	21.00
1630	NASDAQ	NBN	Fri, Mar 31, 2006	21.25	21.25	21.25	21.25
1629	NASDAQ	NBN	Thu, Mar 30, 2006	21.00	21.01	21.00	21.01
1628	NASDAQ	NBN	Wed, Mar 29, 2006	21.00	21.00	21.00	21.00
1627	NASDAQ	NBN	Tue, Mar 28, 2006	20.90	20.90	20.90	20.90
1626	NASDAQ	NBN	Mon, Mar 27, 2006	20.80	20.80	20.80	20.80
1625	NASDAQ	NBN	Fri, Mar 24, 2006	21.00	21.00	21.00	21.00
1624	NASDAQ	NBN	Thu, Mar 23, 2006	21.01	21.05	21.01	21.05
1623	NASDAQ	NBN	Tue, Mar 21, 2006	21.11	21.29	21.11	21.20
1622	NASDAQ	NBN	Fri, Mar 17, 2006	21.02	21.25	21.02	21.12
1621	NASDAQ	NBN	Thu, Mar 16, 2006	21.10	21.35	21.10	21.35
1620	NASDAQ	NBN	Wed, Mar 15, 2006	20.85	20.85	20.85	20.85
1619	NASDAQ	NBN	Tue, Mar 14, 2006	20.83	20.83	20.82	20.82
1618	NASDAQ	NBN	Mon, Mar 13, 2006	21.00	21.00	21.00	21.00
1617	NASDAQ	NBN	Fri, Mar 10, 2006	21.20	21.20	21.00	21.00
1616	NASDAQ	NBN	Wed, Mar 8, 2006	21.40	21.59	21.40	21.40
1615	NASDAQ	NBN	Tue, Mar 7, 2006	21.80	21.80	21.25	21.25
1614	NASDAQ	NBN	Mon, Mar 6, 2006	21.80	21.80	21.80	21.80
1613	NASDAQ	NBN	Fri, Mar 3, 2006	22.00	22.00	22.00	22.00
1612	NASDAQ	NBN	Thu, Mar 2, 2006	22.00	22.00	21.80	21.80
1611	NASDAQ	NBN	Wed, Mar 1, 2006	22.20	22.20	21.95	21.96
1610	NASDAQ	NBN	Tue, Feb 28, 2006	23.25	23.40	22.40	22.40
1609	NASDAQ	NBN	Mon, Feb 27, 2006	24.00	24.00	23.20	23.20
1608	NASDAQ	NBN	Fri, Feb 24, 2006	22.85	22.85	22.85	22.85
1607	NASDAQ	NBN	Wed, Feb 22, 2006	22.81	22.81	22.81	22.81
1606	NASDAQ	NBN	Fri, Feb 17, 2006	23.01	23.01	22.95	22.95
1605	NASDAQ	NBN	Wed, Feb 15, 2006	23.13	23.13	23.13	23.13
1604	NASDAQ	NBN	Mon, Feb 13, 2006	23.34	23.35	23.20	23.20
1603	NASDAQ	NBN	Fri, Feb 10, 2006	23.25	23.25	23.25	23.25
1602	NASDAQ	NBN	Thu, Feb 9, 2006	23.50	23.55	23.50	23.55
1601	NASDAQ	NBN	Wed, Feb 8, 2006	23.80	23.80	23.55	23.60
1600	NASDAQ	NBN	Tue, Feb 7, 2006	23.66	23.68	23.66	23.68
1599	NASDAQ	NBN	Mon, Feb 6, 2006	23.75	23.80	23.67	23.75
1598	NASDAQ	NBN	Wed, Feb 1, 2006	23.70	23.70	23.70	23.70
1597	NASDAQ	NBN	Wed, Jan 25, 2006	23.99	23.99	23.99	23.99
1596	NASDAQ	NBN	Tue, Jan 24, 2006	23.99	23.99	23.98	23.98
1595	NASDAQ	NBN	Mon, Jan 23, 2006	23.99	23.99	23.99	23.99
1594	NASDAQ	NBN	Thu, Jan 19, 2006	23.95	23.95	23.95	23.95
1593	NASDAQ	NBN	Wed, Jan 18, 2006	23.80	24.00	23.80	23.80
1592	NASDAQ	NBN	Tue, Jan 17, 2006	24.00	24.00	24.00	24.00
1591	NASDAQ	NBN	Fri, Jan 13, 2006	23.90	23.90	23.90	23.90
1590	NASDAQ	NBN	Wed, Jan 11, 2006	24.10	24.10	24.00	24.00
1589	NASDAQ	NBN	Tue, Jan 10, 2006	24.22	24.22	24.22	24.22
1588	NASDAQ	NBN	Mon, Jan 9, 2006	24.45	24.46	24.20	24.46
1587	NASDAQ	NBN	Fri, Jan 6, 2006	24.26	24.40	24.20	24.40
1586	NASDAQ	NBN	Thu, Jan 5, 2006	24.30	24.30	24.30	24.30
1585	NASDAQ	NBN	Wed, Jan 4, 2006	24.50	24.50	24.50	24.50
1584	NASDAQ	NBN	Tue, Jan 3, 2006	24.40	24.50	24.25	24.50
1583	NASDAQ	NBN	Fri, Dec 30, 2005	23.78	24.00	23.78	24.00
1582	NASDAQ	NBN	Thu, Dec 29, 2005	23.70	23.90	23.70	23.90
1581	NASDAQ	NBN	Wed, Dec 28, 2005	23.20	23.51	23.20	23.50
1580	NASDAQ	NBN	Tue, Dec 27, 2005	22.80	23.00	22.80	23.00
1579	NASDAQ	NBN	Thu, Dec 22, 2005	22.61	23.00	22.61	23.00
1578	NASDAQ	NBN	Wed, Dec 21, 2005	22.50	22.50	22.50	22.50
1577	NASDAQ	NBN	Tue, Dec 20, 2005	22.50	22.50	22.50	22.50
1576	NASDAQ	NBN	Thu, Dec 15, 2005	22.50	22.50	22.50	22.50
1575	NASDAQ	NBN	Wed, Dec 14, 2005	22.49	22.50	22.49	22.50
1574	NASDAQ	NBN	Mon, Dec 12, 2005	22.43	22.43	22.21	22.36
1573	NASDAQ	NBN	Fri, Dec 9, 2005	22.48	22.50	22.40	22.50
1572	NASDAQ	NBN	Thu, Dec 8, 2005	22.48	22.48	22.48	22.48
1571	NASDAQ	NBN	Wed, Dec 7, 2005	22.35	22.35	22.35	22.35
1570	NASDAQ	NBN	Tue, Dec 6, 2005	22.50	22.50	22.50	22.50
1569	NASDAQ	NBN	Mon, Dec 5, 2005	22.40	22.50	22.40	22.50
1568	NASDAQ	NBN	Fri, Dec 2, 2005	22.35	22.35	22.30	22.30
1567	NASDAQ	NBN	Thu, Dec 1, 2005	22.45	22.45	22.45	22.45
1566	NASDAQ	NBN	Wed, Nov 30, 2005	22.45	22.45	22.45	22.45
1565	NASDAQ	NBN	Tue, Nov 29, 2005	22.45	22.45	22.45	22.45
1564	NASDAQ	NBN	Fri, Nov 25, 2005	22.30	22.31	22.30	22.31
1563	NASDAQ	NBN	Wed, Nov 23, 2005	22.30	22.48	22.20	22.20
1562	NASDAQ	NBN	Mon, Nov 21, 2005	22.15	22.15	22.15	22.15
1561	NASDAQ	NBN	Fri, Nov 18, 2005	22.30	22.30	22.30	22.30
1560	NASDAQ	NBN	Wed, Nov 16, 2005	22.50	22.50	22.50	22.50
1559	NASDAQ	NBN	Tue, Nov 15, 2005	22.50	22.50	22.50	22.50
1558	NASDAQ	NBN	Mon, Nov 14, 2005	22.45	22.50	22.45	22.50
1557	NASDAQ	NBN	Fri, Nov 11, 2005	22.60	22.60	22.60	22.60
1556	NASDAQ	NBN	Thu, Nov 10, 2005	22.60	22.60	22.60	22.60
1555	NASDAQ	NBN	Wed, Nov 9, 2005	22.60	22.60	22.60	22.60
1554	NASDAQ	NBN	Mon, Nov 7, 2005	22.50	22.50	22.50	22.50
1553	NASDAQ	NBN	Fri, Nov 4, 2005	22.50	22.50	22.50	22.50
1552	NASDAQ	NBN	Thu, Nov 3, 2005	22.30	22.30	22.30	22.30
1551	NASDAQ	NBN	Tue, Nov 1, 2005	22.40	22.40	22.40	22.40
1550	NASDAQ	NBN	Mon, Oct 31, 2005	22.20	22.40	22.20	22.40
1549	NASDAQ	NBN	Thu, Oct 27, 2005	22.16	22.16	22.15	22.15
1548	NASDAQ	NBN	Wed, Oct 26, 2005	22.11	22.16	22.11	22.16
1547	NASDAQ	NBN	Tue, Oct 25, 2005	22.30	22.30	22.30	22.30
1546	NASDAQ	NBN	Mon, Oct 24, 2005	22.50	22.50	22.50	22.50
1545	NASDAQ	NBN	Fri, Oct 21, 2005	22.35	22.49	22.35	22.49
1544	NASDAQ	NBN	Thu, Oct 20, 2005	22.50	22.50	22.50	22.50
1543	NASDAQ	NBN	Wed, Oct 19, 2005	22.45	22.50	22.29	22.50
1542	NASDAQ	NBN	Tue, Oct 18, 2005	22.30	22.30	22.30	22.30
1541	NASDAQ	NBN	Mon, Oct 17, 2005	21.95	22.50	21.95	22.49
1540	NASDAQ	NBN	Fri, Oct 14, 2005	21.80	21.80	21.66	21.66
1539	NASDAQ	NBN	Thu, Oct 13, 2005	21.95	21.96	21.95	21.96
1538	NASDAQ	NBN	Wed, Oct 12, 2005	22.10	22.20	22.05	22.05
1537	NASDAQ	NBN	Tue, Oct 11, 2005	22.45	22.45	22.00	22.00
1536	NASDAQ	NBN	Fri, Oct 7, 2005	22.15	22.60	22.15	22.60
1535	NASDAQ	NBN	Wed, Oct 5, 2005	22.25	22.25	22.25	22.25
1534	NASDAQ	NBN	Tue, Oct 4, 2005	22.00	22.35	22.00	22.35
1533	NASDAQ	NBN	Mon, Oct 3, 2005	21.99	22.10	21.99	22.10
1532	NASDAQ	NBN	Fri, Sep 30, 2005	21.83	21.83	21.83	21.83
1531	NASDAQ	NBN	Thu, Sep 29, 2005	21.80	21.80	21.80	21.80
1530	NASDAQ	NBN	Wed, Sep 28, 2005	21.90	21.90	21.80	21.80
1529	NASDAQ	NBN	Tue, Sep 27, 2005	22.20	22.20	22.00	22.00
1528	NASDAQ	NBN	Thu, Sep 22, 2005	22.40	22.40	22.40	22.40
1527	NASDAQ	NBN	Mon, Sep 19, 2005	22.25	22.60	22.21	22.21
1526	NASDAQ	NBN	Thu, Sep 15, 2005	22.25	22.25	22.25	22.25
1525	NASDAQ	NBN	Wed, Sep 14, 2005	22.21	22.21	22.21	22.21
1524	NASDAQ	NBN	Tue, Sep 13, 2005	22.30	22.30	22.30	22.30
1523	NASDAQ	NBN	Fri, Sep 9, 2005	22.40	22.40	22.40	22.40
1522	NASDAQ	NBN	Thu, Sep 8, 2005	22.30	22.50	22.30	22.50
1521	NASDAQ	NBN	Wed, Sep 7, 2005	21.85	22.20	21.85	22.20
1520	NASDAQ	NBN	Tue, Sep 6, 2005	21.25	22.00	21.25	22.00
1519	NASDAQ	NBN	Fri, Sep 2, 2005	21.10	21.10	21.10	21.10
1518	NASDAQ	NBN	Thu, Sep 1, 2005	21.15	21.20	21.06	21.20
1517	NASDAQ	NBN	Wed, Aug 31, 2005	21.70	21.70	21.10	21.25
1516	NASDAQ	NBN	Tue, Aug 30, 2005	21.85	21.85	21.85	21.85
1515	NASDAQ	NBN	Mon, Aug 29, 2005	21.89	21.89	21.89	21.89
1514	NASDAQ	NBN	Fri, Aug 26, 2005	21.80	21.90	21.80	21.89
1513	NASDAQ	NBN	Thu, Aug 25, 2005	22.00	22.00	21.50	21.71
1512	NASDAQ	NBN	Wed, Aug 24, 2005	21.95	22.10	21.95	22.00
1511	NASDAQ	NBN	Tue, Aug 23, 2005	21.80	21.90	21.80	21.90
1510	NASDAQ	NBN	Mon, Aug 22, 2005	21.70	21.85	21.70	21.70
1509	NASDAQ	NBN	Fri, Aug 19, 2005	21.80	21.80	21.51	21.54
1508	NASDAQ	NBN	Tue, Aug 16, 2005	21.80	22.10	21.74	22.00
1507	NASDAQ	NBN	Fri, Aug 12, 2005	22.20	22.21	21.90	21.90
1506	NASDAQ	NBN	Thu, Aug 11, 2005	21.98	22.43	21.98	22.01
1505	NASDAQ	NBN	Wed, Aug 10, 2005	21.85	21.98	21.85	21.98
1504	NASDAQ	NBN	Tue, Aug 9, 2005	21.96	22.19	21.96	21.99
1503	NASDAQ	NBN	Mon, Aug 8, 2005	22.00	22.00	21.95	21.96
1502	NASDAQ	NBN	Fri, Aug 5, 2005	21.95	22.03	21.90	22.00
1501	NASDAQ	NBN	Thu, Aug 4, 2005	21.40	22.03	21.40	22.03
1500	NASDAQ	NBN	Wed, Aug 3, 2005	20.50	21.30	20.50	21.30
1499	NASDAQ	NBN	Tue, Aug 2, 2005	20.35	20.45	20.35	20.45
1498	NASDAQ	NBN	Mon, Aug 1, 2005	20.35	20.35	20.35	20.35
1497	NASDAQ	NBN	Fri, Jul 29, 2005	20.30	20.40	20.30	20.40
1496	NASDAQ	NBN	Thu, Jul 28, 2005	20.22	20.30	20.22	20.27
1495	NASDAQ	NBN	Wed, Jul 27, 2005	20.20	20.25	20.20	20.25
1494	NASDAQ	NBN	Tue, Jul 26, 2005	20.24	20.24	20.22	20.24
1493	NASDAQ	NBN	Mon, Jul 25, 2005	20.20	20.20	20.15	20.20
1492	NASDAQ	NBN	Fri, Jul 22, 2005	20.08	20.10	20.08	20.10
1491	NASDAQ	NBN	Thu, Jul 21, 2005	19.87	20.10	19.87	20.05
1490	NASDAQ	NBN	Wed, Jul 20, 2005	20.99	20.99	19.00	19.85
1489	NASDAQ	NBN	Tue, Jul 19, 2005	20.85	20.95	20.85	20.95
1488	NASDAQ	NBN	Fri, Jul 15, 2005	20.85	20.85	20.85	20.85
1487	NASDAQ	NBN	Thu, Jul 14, 2005	20.78	20.78	20.75	20.75
1486	NASDAQ	NBN	Wed, Jul 13, 2005	20.70	20.70	20.60	20.60
1485	NASDAQ	NBN	Thu, Jul 7, 2005	20.86	20.86	20.85	20.85
1484	NASDAQ	NBN	Tue, Jul 5, 2005	20.53	20.70	20.53	20.70
1483	NASDAQ	NBN	Thu, Jun 30, 2005	20.55	20.55	20.55	20.55
1482	NASDAQ	NBN	Wed, Jun 29, 2005	20.65	20.65	20.65	20.65
1481	NASDAQ	NBN	Mon, Jun 27, 2005	20.79	20.79	20.79	20.79
1480	NASDAQ	NBN	Thu, Jun 23, 2005	20.86	20.90	20.86	20.90
1479	NASDAQ	NBN	Wed, Jun 22, 2005	20.95	20.95	20.85	20.85
1478	NASDAQ	NBN	Mon, Jun 20, 2005	20.90	21.05	20.90	21.05
1477	NASDAQ	NBN	Tue, Jun 14, 2005	21.25	21.25	21.10	21.10
1476	NASDAQ	NBN	Fri, Jun 10, 2005	21.40	21.40	21.40	21.40
1475	NASDAQ	NBN	Mon, Jun 6, 2005	21.50	21.50	21.49	21.49
1474	NASDAQ	NBN	Fri, Jun 3, 2005	21.72	21.72	21.50	21.50
1473	NASDAQ	NBN	Tue, May 31, 2005	21.96	21.96	21.92	21.92
1472	NASDAQ	NBN	Fri, May 27, 2005	21.50	22.00	21.50	22.00
1471	NASDAQ	NBN	Thu, May 26, 2005	21.66	21.66	21.50	21.50
1470	NASDAQ	NBN	Wed, May 25, 2005	21.75	21.75	21.75	21.75
1469	NASDAQ	NBN	Tue, May 24, 2005	21.73	21.75	21.73	21.75
1468	NASDAQ	NBN	Thu, May 19, 2005	22.82	22.82	21.60	21.60
1467	NASDAQ	NBN	Wed, May 18, 2005	22.40	23.05	22.40	22.95
1466	NASDAQ	NBN	Tue, May 17, 2005	21.40	22.20	21.40	22.20
1465	NASDAQ	NBN	Mon, May 16, 2005	21.29	21.75	21.00	21.20
1464	NASDAQ	NBN	Fri, May 13, 2005	21.01	21.10	21.01	21.10
1463	NASDAQ	NBN	Thu, May 12, 2005	19.99	21.00	19.99	21.00
1462	NASDAQ	NBN	Wed, May 11, 2005	19.72	19.95	19.72	19.75
1461	NASDAQ	NBN	Mon, May 9, 2005	19.65	19.71	19.59	19.70
1460	NASDAQ	NBN	Thu, May 5, 2005	19.59	19.63	19.59	19.63
1459	NASDAQ	NBN	Wed, May 4, 2005	19.45	19.45	19.45	19.45
1458	NASDAQ	NBN	Tue, May 3, 2005	19.72	19.72	19.50	19.50
1457	NASDAQ	NBN	Mon, May 2, 2005	19.80	19.80	19.80	19.80
1456	NASDAQ	NBN	Fri, Apr 29, 2005	19.75	19.79	19.75	19.79
1455	NASDAQ	NBN	Thu, Apr 28, 2005	19.75	19.75	19.69	19.69
1454	NASDAQ	NBN	Wed, Apr 27, 2005	19.80	19.83	19.80	19.83
1453	NASDAQ	NBN	Mon, Apr 25, 2005	19.70	19.84	19.70	19.84
1452	NASDAQ	NBN	Fri, Apr 22, 2005	19.68	19.68	19.68	19.68
1451	NASDAQ	NBN	Thu, Apr 21, 2005	19.45	19.70	19.45	19.63
1450	NASDAQ	NBN	Wed, Apr 20, 2005	19.95	19.95	19.61	19.61
1449	NASDAQ	NBN	Tue, Apr 19, 2005	19.95	19.95	19.71	19.71
1448	NASDAQ	NBN	Mon, Apr 18, 2005	19.72	19.73	19.71	19.71
1447	NASDAQ	NBN	Wed, Apr 13, 2005	19.80	19.90	19.80	19.90
1446	NASDAQ	NBN	Tue, Apr 12, 2005	19.85	19.90	19.80	19.80
1445	NASDAQ	NBN	Mon, Apr 11, 2005	19.80	19.80	19.80	19.80
1444	NASDAQ	NBN	Fri, Apr 8, 2005	20.25	20.50	19.50	19.99
1443	NASDAQ	NBN	Thu, Apr 7, 2005	20.37	20.37	20.16	20.16
1442	NASDAQ	NBN	Thu, Mar 31, 2005	20.47	20.47	20.47	20.47
1441	NASDAQ	NBN	Wed, Mar 30, 2005	20.56	20.56	20.47	20.47
1440	NASDAQ	NBN	Tue, Mar 29, 2005	20.79	20.79	20.65	20.65
1439	NASDAQ	NBN	Mon, Mar 28, 2005	21.00	21.00	20.90	20.90
1438	NASDAQ	NBN	Thu, Mar 24, 2005	21.00	21.00	21.00	21.00
1437	NASDAQ	NBN	Wed, Mar 23, 2005	22.00	22.00	21.10	21.10
1436	NASDAQ	NBN	Mon, Mar 21, 2005	22.20	22.20	22.20	22.20
1435	NASDAQ	NBN	Tue, Mar 15, 2005	22.40	22.40	22.20	22.20
1434	NASDAQ	NBN	Mon, Mar 14, 2005	22.44	22.44	22.23	22.23
1433	NASDAQ	NBN	Thu, Mar 10, 2005	22.55	22.59	22.45	22.59
1432	NASDAQ	NBN	Wed, Mar 9, 2005	22.62	22.62	22.62	22.62
1431	NASDAQ	NBN	Tue, Mar 8, 2005	22.25	22.74	22.25	22.51
1430	NASDAQ	NBN	Mon, Mar 7, 2005	21.06	22.10	21.06	22.10
1429	NASDAQ	NBN	Fri, Mar 4, 2005	20.97	20.97	20.97	20.97
1428	NASDAQ	NBN	Thu, Mar 3, 2005	20.45	20.98	20.45	20.98
1427	NASDAQ	NBN	Mon, Feb 28, 2005	20.00	20.45	20.00	20.45
1426	NASDAQ	NBN	Fri, Feb 25, 2005	19.95	19.95	19.94	19.94
1425	NASDAQ	NBN	Thu, Feb 24, 2005	19.98	19.99	19.95	19.99
1424	NASDAQ	NBN	Tue, Feb 22, 2005	20.15	20.20	19.95	19.95
1423	NASDAQ	NBN	Fri, Feb 18, 2005	20.15	20.15	19.95	19.95
1422	NASDAQ	NBN	Thu, Feb 17, 2005	20.45	20.45	20.15	20.15
1421	NASDAQ	NBN	Wed, Feb 16, 2005	20.55	20.55	20.30	20.30
1420	NASDAQ	NBN	Tue, Feb 15, 2005	20.76	20.76	20.61	20.61
1419	NASDAQ	NBN	Fri, Feb 11, 2005	20.62	20.64	20.62	20.64
1418	NASDAQ	NBN	Thu, Feb 10, 2005	20.50	20.60	20.50	20.60
1417	NASDAQ	NBN	Wed, Feb 9, 2005	20.60	20.65	20.60	20.65
1416	NASDAQ	NBN	Fri, Feb 4, 2005	20.43	20.80	20.30	20.55
1415	NASDAQ	NBN	Thu, Feb 3, 2005	20.25	20.50	20.25	20.50
1414	NASDAQ	NBN	Wed, Feb 2, 2005	21.00	21.00	21.00	21.00
1413	NASDAQ	NBN	Fri, Jan 28, 2005	21.85	21.85	21.10	21.29
1412	NASDAQ	NBN	Thu, Jan 27, 2005	21.85	21.85	21.85	21.85
1411	NASDAQ	NBN	Mon, Jan 24, 2005	22.00	22.00	21.87	21.95
1410	NASDAQ	NBN	Thu, Jan 20, 2005	22.21	22.21	22.10	22.10
1409	NASDAQ	NBN	Wed, Jan 19, 2005	22.35	22.35	22.35	22.35
1408	NASDAQ	NBN	Fri, Jan 14, 2005	22.70	22.70	22.40	22.40
1407	NASDAQ	NBN	Thu, Jan 13, 2005	22.45	22.45	22.45	22.45
1406	NASDAQ	NBN	Wed, Jan 12, 2005	22.62	22.62	22.62	22.62
1405	NASDAQ	NBN	Tue, Jan 11, 2005	22.35	22.74	22.35	22.74
1404	NASDAQ	NBN	Fri, Jan 7, 2005	22.51	22.70	22.40	22.40
1403	NASDAQ	NBN	Wed, Jan 5, 2005	22.25	22.75	22.25	22.75
1402	NASDAQ	NBN	Tue, Jan 4, 2005	22.75	22.75	22.00	22.00
1401	NASDAQ	NBN	Mon, Jan 3, 2005	23.25	23.25	23.00	23.00
1400	NASDAQ	NBN	Tue, Dec 28, 2004	22.90	23.00	22.90	23.00
1399	NASDAQ	NBN	Mon, Dec 27, 2004	22.40	22.65	22.40	22.65
1398	NASDAQ	NBN	Thu, Dec 23, 2004	22.75	23.00	22.20	22.20
1397	NASDAQ	NBN	Wed, Dec 22, 2004	22.30	22.75	22.30	22.55
1396	NASDAQ	NBN	Tue, Dec 21, 2004	22.62	22.62	22.50	22.52
1395	NASDAQ	NBN	Thu, Dec 16, 2004	22.80	22.80	22.80	22.80
1394	NASDAQ	NBN	Wed, Dec 15, 2004	22.16	23.50	22.16	23.00
1393	NASDAQ	NBN	Tue, Dec 14, 2004	22.25	22.25	22.15	22.15
1392	NASDAQ	NBN	Mon, Dec 13, 2004	22.50	22.50	22.50	22.50
1391	NASDAQ	NBN	Fri, Dec 10, 2004	22.20	23.00	22.20	22.75
1390	NASDAQ	NBN	Thu, Dec 9, 2004	22.15	22.15	22.05	22.05
1389	NASDAQ	NBN	Wed, Dec 8, 2004	22.15	22.40	22.15	22.40
1388	NASDAQ	NBN	Tue, Dec 7, 2004	22.75	22.75	22.40	22.40
1387	NASDAQ	NBN	Mon, Dec 6, 2004	22.92	23.00	22.92	23.00
1386	NASDAQ	NBN	Fri, Dec 3, 2004	22.30	23.10	22.30	23.04
1385	NASDAQ	NBN	Thu, Dec 2, 2004	22.30	22.30	22.30	22.30
1384	NASDAQ	NBN	Wed, Dec 1, 2004	22.45	22.45	22.45	22.45
1383	NASDAQ	NBN	Tue, Nov 30, 2004	22.40	22.70	22.40	22.70
1382	NASDAQ	NBN	Mon, Nov 29, 2004	22.25	22.50	22.15	22.15
1381	NASDAQ	NBN	Fri, Nov 26, 2004	21.72	22.75	21.72	22.00
1380	NASDAQ	NBN	Wed, Nov 24, 2004	21.35	21.35	21.35	21.35
1379	NASDAQ	NBN	Tue, Nov 23, 2004	21.54	21.54	21.20	21.20
1378	NASDAQ	NBN	Mon, Nov 22, 2004	22.00	22.00	21.30	21.30
1377	NASDAQ	NBN	Fri, Nov 19, 2004	21.70	21.75	21.70	21.75
1376	NASDAQ	NBN	Thu, Nov 18, 2004	21.60	21.72	21.39	21.50
1375	NASDAQ	NBN	Wed, Nov 17, 2004	20.20	21.75	20.20	21.38
1374	NASDAQ	NBN	Tue, Nov 16, 2004	20.00	20.00	20.00	20.00
1373	NASDAQ	NBN	Mon, Nov 15, 2004	20.06	20.06	19.85	19.85
1372	NASDAQ	NBN	Fri, Nov 12, 2004	20.45	20.75	19.95	20.10
1371	NASDAQ	NBN	Thu, Nov 11, 2004	20.35	20.37	20.22	20.37
1370	NASDAQ	NBN	Tue, Nov 9, 2004	20.15	20.50	20.15	20.50
1369	NASDAQ	NBN	Mon, Nov 8, 2004	18.65	20.40	18.65	20.00
1368	NASDAQ	NBN	Fri, Nov 5, 2004	18.65	18.70	18.50	18.69
1367	NASDAQ	NBN	Thu, Nov 4, 2004	19.01	19.01	18.50	18.50
1366	NASDAQ	NBN	Wed, Nov 3, 2004	19.01	19.01	19.01	19.01
1365	NASDAQ	NBN	Tue, Nov 2, 2004	19.20	19.20	19.05	19.05
1364	NASDAQ	NBN	Mon, Nov 1, 2004	19.35	19.39	19.15	19.39
1363	NASDAQ	NBN	Fri, Oct 29, 2004	19.40	19.40	19.40	19.40
1362	NASDAQ	NBN	Wed, Oct 27, 2004	19.20	19.20	19.20	19.20
1361	NASDAQ	NBN	Thu, Oct 21, 2004	19.00	19.00	19.00	19.00
1360	NASDAQ	NBN	Wed, Oct 20, 2004	19.11	19.20	19.11	19.20
1359	NASDAQ	NBN	Tue, Oct 19, 2004	18.76	19.00	18.76	19.00
1358	NASDAQ	NBN	Fri, Oct 8, 2004	18.99	18.99	18.99	18.99
1357	NASDAQ	NBN	Wed, Oct 6, 2004	18.95	18.95	18.80	18.80
1356	NASDAQ	NBN	Tue, Oct 5, 2004	18.99	19.00	18.99	19.00
1355	NASDAQ	NBN	Mon, Oct 4, 2004	19.00	19.00	18.80	18.80
1354	NASDAQ	NBN	Fri, Oct 1, 2004	18.90	18.90	18.90	18.90
1353	NASDAQ	NBN	Tue, Sep 28, 2004	18.88	18.88	18.88	18.88
1352	NASDAQ	NBN	Fri, Sep 24, 2004	18.90	18.90	18.75	18.77
1351	NASDAQ	NBN	Mon, Sep 20, 2004	18.84	18.90	18.84	18.90
1350	NASDAQ	NBN	Fri, Sep 17, 2004	18.82	18.82	18.70	18.70
1349	NASDAQ	NBN	Thu, Sep 16, 2004	19.00	19.00	18.70	18.70
1348	NASDAQ	NBN	Wed, Sep 15, 2004	19.20	19.20	19.00	19.00
1347	NASDAQ	NBN	Mon, Sep 13, 2004	19.24	19.30	19.24	19.30
1346	NASDAQ	NBN	Fri, Sep 10, 2004	19.15	19.15	19.15	19.15
1345	NASDAQ	NBN	Wed, Sep 8, 2004	19.10	19.10	19.05	19.05
1344	NASDAQ	NBN	Fri, Sep 3, 2004	19.37	19.37	19.20	19.20
1343	NASDAQ	NBN	Tue, Aug 31, 2004	19.25	19.30	19.20	19.30
1342	NASDAQ	NBN	Fri, Aug 27, 2004	18.80	19.39	18.80	19.39
1341	NASDAQ	NBN	Thu, Aug 26, 2004	19.00	19.10	18.90	18.90
1340	NASDAQ	NBN	Mon, Aug 23, 2004	18.90	18.90	18.90	18.90
1339	NASDAQ	NBN	Fri, Aug 20, 2004	18.95	19.00	18.95	19.00
1338	NASDAQ	NBN	Thu, Aug 19, 2004	19.08	19.08	19.08	19.08
1337	NASDAQ	NBN	Mon, Aug 16, 2004	18.90	18.90	18.90	18.90
1336	NASDAQ	NBN	Fri, Aug 13, 2004	19.00	19.00	19.00	19.00
1335	NASDAQ	NBN	Thu, Aug 12, 2004	18.80	18.80	18.80	18.80
1334	NASDAQ	NBN	Tue, Aug 10, 2004	18.90	18.90	18.90	18.90
1333	NASDAQ	NBN	Mon, Aug 9, 2004	18.71	18.71	18.70	18.70
1332	NASDAQ	NBN	Thu, Aug 5, 2004	18.73	18.80	18.70	18.70
1331	NASDAQ	NBN	Wed, Aug 4, 2004	18.95	18.95	18.65	18.65
1330	NASDAQ	NBN	Mon, Aug 2, 2004	18.95	18.95	18.95	18.95
1329	NASDAQ	NBN	Wed, Jul 28, 2004	19.00	19.00	19.00	19.00
1328	NASDAQ	NBN	Fri, Jul 23, 2004	19.00	19.00	19.00	19.00
1327	NASDAQ	NBN	Thu, Jul 22, 2004	19.02	19.02	19.02	19.02
1326	NASDAQ	NBN	Tue, Jul 20, 2004	18.80	18.90	18.80	18.90
1325	NASDAQ	NBN	Mon, Jul 19, 2004	19.00	19.00	19.00	19.00
1324	NASDAQ	NBN	Fri, Jul 16, 2004	19.10	19.10	19.05	19.05
1323	NASDAQ	NBN	Thu, Jul 15, 2004	19.20	19.20	19.20	19.20
1322	NASDAQ	NBN	Wed, Jul 14, 2004	19.20	19.20	19.20	19.20
1321	NASDAQ	NBN	Wed, Jul 7, 2004	19.10	19.20	19.01	19.01
1320	NASDAQ	NBN	Fri, Jul 2, 2004	19.32	19.32	19.32	19.32
1319	NASDAQ	NBN	Wed, Jun 30, 2004	19.32	19.32	19.32	19.32
1318	NASDAQ	NBN	Thu, Jun 24, 2004	19.32	19.32	19.32	19.32
1317	NASDAQ	NBN	Mon, Jun 21, 2004	19.32	19.40	19.32	19.32
1316	NASDAQ	NBN	Fri, Jun 18, 2004	19.40	19.40	19.40	19.40
1315	NASDAQ	NBN	Thu, Jun 17, 2004	19.35	19.35	19.35	19.35
1314	NASDAQ	NBN	Tue, Jun 15, 2004	19.40	19.40	19.35	19.35
1313	NASDAQ	NBN	Mon, Jun 14, 2004	19.40	19.40	19.35	19.35
1312	NASDAQ	NBN	Wed, Jun 9, 2004	19.40	19.48	19.40	19.48
1311	NASDAQ	NBN	Tue, Jun 8, 2004	19.45	19.45	19.45	19.45
1310	NASDAQ	NBN	Mon, Jun 7, 2004	19.40	19.40	19.40	19.40
1309	NASDAQ	NBN	Thu, Jun 3, 2004	19.45	19.48	19.45	19.48
1308	NASDAQ	NBN	Wed, Jun 2, 2004	19.30	19.45	19.30	19.45
1307	NASDAQ	NBN	Thu, May 27, 2004	19.43	19.43	19.43	19.43
1306	NASDAQ	NBN	Tue, May 25, 2004	19.40	19.40	19.40	19.40
1305	NASDAQ	NBN	Thu, May 20, 2004	19.36	19.45	19.36	19.45
1304	NASDAQ	NBN	Wed, May 19, 2004	19.23	19.35	19.23	19.35
1303	NASDAQ	NBN	Fri, May 14, 2004	19.27	19.27	19.20	19.20
1302	NASDAQ	NBN	Thu, May 13, 2004	19.24	19.25	19.24	19.25
1301	NASDAQ	NBN	Wed, May 12, 2004	19.25	19.25	19.17	19.17
1300	NASDAQ	NBN	Tue, May 11, 2004	19.25	19.25	19.25	19.25
1299	NASDAQ	NBN	Mon, May 10, 2004	19.10	19.30	19.10	19.30
1298	NASDAQ	NBN	Fri, May 7, 2004	19.20	19.20	19.20	19.20
1297	NASDAQ	NBN	Thu, May 6, 2004	19.15	19.15	19.10	19.10
1296	NASDAQ	NBN	Wed, May 5, 2004	19.20	19.20	19.20	19.20
1295	NASDAQ	NBN	Tue, May 4, 2004	19.22	19.24	19.20	19.20
1294	NASDAQ	NBN	Mon, May 3, 2004	19.40	19.40	19.40	19.40
1293	NASDAQ	NBN	Fri, Apr 30, 2004	19.45	19.45	19.40	19.45
1292	NASDAQ	NBN	Thu, Apr 29, 2004	19.60	19.60	19.60	19.60
1291	NASDAQ	NBN	Wed, Apr 28, 2004	19.41	19.50	19.41	19.50
1290	NASDAQ	NBN	Tue, Apr 27, 2004	19.70	20.10	19.70	20.10
1289	NASDAQ	NBN	Thu, Apr 22, 2004	19.50	19.60	19.50	19.60
1288	NASDAQ	NBN	Wed, Apr 21, 2004	19.25	19.25	19.25	19.25
1287	NASDAQ	NBN	Fri, Apr 16, 2004	19.25	19.25	19.25	19.25
1286	NASDAQ	NBN	Wed, Apr 14, 2004	19.30	19.30	19.30	19.30
1285	NASDAQ	NBN	Tue, Apr 13, 2004	19.29	19.50	19.29	19.50
1284	NASDAQ	NBN	Wed, Apr 7, 2004	19.10	19.10	19.10	19.10
1283	NASDAQ	NBN	Mon, Apr 5, 2004	19.15	19.15	19.12	19.12
1282	NASDAQ	NBN	Fri, Apr 2, 2004	19.10	19.10	19.00	19.00
1281	NASDAQ	NBN	Thu, Apr 1, 2004	19.30	19.30	19.10	19.15
1280	NASDAQ	NBN	Fri, Mar 26, 2004	19.49	19.50	19.49	19.50
1279	NASDAQ	NBN	Wed, Mar 24, 2004	19.48	19.48	19.48	19.48
1278	NASDAQ	NBN	Tue, Mar 23, 2004	19.45	19.48	19.45	19.48
1277	NASDAQ	NBN	Fri, Mar 19, 2004	19.45	19.45	19.30	19.30
1276	NASDAQ	NBN	Thu, Mar 18, 2004	19.30	19.30	19.30	19.30
1275	NASDAQ	NBN	Wed, Mar 17, 2004	19.10	19.30	19.10	19.30
1274	NASDAQ	NBN	Tue, Mar 16, 2004	19.50	19.50	19.00	19.20
1273	NASDAQ	NBN	Mon, Mar 15, 2004	19.53	19.53	19.52	19.52
1272	NASDAQ	NBN	Fri, Mar 12, 2004	19.60	19.60	19.55	19.55
1271	NASDAQ	NBN	Thu, Mar 11, 2004	19.61	19.61	19.61	19.61
1270	NASDAQ	NBN	Wed, Mar 10, 2004	19.80	19.80	19.80	19.80
1269	NASDAQ	NBN	Tue, Mar 9, 2004	19.80	20.10	19.80	20.00
1268	NASDAQ	NBN	Thu, Mar 4, 2004	19.85	19.85	19.85	19.85
1267	NASDAQ	NBN	Tue, Mar 2, 2004	19.43	20.00	19.43	20.00
1266	NASDAQ	NBN	Mon, Mar 1, 2004	19.55	19.55	19.45	19.45
1265	NASDAQ	NBN	Thu, Feb 26, 2004	19.40	19.40	19.40	19.40
1264	NASDAQ	NBN	Wed, Feb 25, 2004	19.33	19.33	19.33	19.33
1263	NASDAQ	NBN	Mon, Feb 23, 2004	19.50	19.65	19.30	19.30
1262	NASDAQ	NBN	Fri, Feb 20, 2004	19.15	19.30	19.15	19.30
1261	NASDAQ	NBN	Thu, Feb 19, 2004	20.20	20.20	19.10	19.15
1260	NASDAQ	NBN	Wed, Feb 18, 2004	20.00	20.50	19.88	20.50
1259	NASDAQ	NBN	Thu, Feb 12, 2004	20.00	20.00	20.00	20.00
1258	NASDAQ	NBN	Wed, Feb 11, 2004	19.49	19.85	19.49	19.85
1257	NASDAQ	NBN	Tue, Feb 10, 2004	19.30	19.37	19.30	19.37
1256	NASDAQ	NBN	Mon, Feb 9, 2004	19.19	19.19	19.19	19.19
1255	NASDAQ	NBN	Wed, Feb 4, 2004	18.99	19.15	18.99	19.15
1254	NASDAQ	NBN	Mon, Feb 2, 2004	19.15	19.15	18.62	18.71
1253	NASDAQ	NBN	Fri, Jan 30, 2004	19.10	19.40	19.01	19.27
1252	NASDAQ	NBN	Thu, Jan 29, 2004	18.75	18.75	18.75	18.75
1251	NASDAQ	NBN	Tue, Jan 27, 2004	18.60	18.70	18.60	18.70
1250	NASDAQ	NBN	Mon, Jan 26, 2004	18.58	18.80	18.58	18.80
1249	NASDAQ	NBN	Fri, Jan 23, 2004	18.38	18.50	18.38	18.50
1248	NASDAQ	NBN	Thu, Jan 22, 2004	18.40	18.59	18.29	18.59
1247	NASDAQ	NBN	Wed, Jan 21, 2004	18.60	18.60	18.60	18.60
1246	NASDAQ	NBN	Tue, Jan 20, 2004	18.45	18.45	18.45	18.45
1245	NASDAQ	NBN	Fri, Jan 16, 2004	18.20	18.35	18.20	18.35
1244	NASDAQ	NBN	Thu, Jan 15, 2004	18.28	18.28	18.10	18.10
1243	NASDAQ	NBN	Wed, Jan 14, 2004	18.69	18.69	18.20	18.20
1242	NASDAQ	NBN	Tue, Jan 13, 2004	18.49	18.67	18.49	18.67
1241	NASDAQ	NBN	Mon, Jan 12, 2004	18.50	18.50	18.50	18.50
1240	NASDAQ	NBN	Fri, Jan 9, 2004	18.90	18.90	18.69	18.70
1239	NASDAQ	NBN	Thu, Jan 8, 2004	18.70	18.90	18.70	18.90
1238	NASDAQ	NBN	Wed, Jan 7, 2004	19.20	19.20	18.85	18.92
1237	NASDAQ	NBN	Tue, Jan 6, 2004	19.08	19.20	19.05	19.13
1236	NASDAQ	NBN	Mon, Jan 5, 2004	19.05	19.11	19.03	19.03
1235	NASDAQ	NBN	Fri, Jan 2, 2004	19.10	19.10	19.10	19.10
1234	NASDAQ	NBN	Wed, Dec 31, 2003	19.39	19.40	19.30	19.30
1233	NASDAQ	NBN	Tue, Dec 30, 2003	19.35	19.40	19.35	19.40
1232	NASDAQ	NBN	Fri, Dec 26, 2003	19.39	19.39	19.35	19.35
1231	NASDAQ	NBN	Wed, Dec 24, 2003	19.40	19.40	19.40	19.40
1230	NASDAQ	NBN	Tue, Dec 23, 2003	19.70	19.70	19.50	19.50
1229	NASDAQ	NBN	Thu, Dec 18, 2003	19.34	19.40	19.34	19.40
1228	NASDAQ	NBN	Wed, Dec 17, 2003	19.40	19.40	19.33	19.33
1227	NASDAQ	NBN	Tue, Dec 16, 2003	19.50	19.50	19.50	19.50
1226	NASDAQ	NBN	Thu, Dec 11, 2003	19.60	19.60	19.60	19.60
1225	NASDAQ	NBN	Wed, Dec 10, 2003	19.75	19.75	19.40	19.40
1224	NASDAQ	NBN	Mon, Dec 8, 2003	19.76	19.76	19.76	19.76
1223	NASDAQ	NBN	Fri, Dec 5, 2003	19.81	19.81	19.80	19.80
1222	NASDAQ	NBN	Tue, Dec 2, 2003	20.00	20.00	20.00	20.00
1221	NASDAQ	NBN	Mon, Dec 1, 2003	20.13	20.13	20.13	20.13
1220	NASDAQ	NBN	Fri, Nov 28, 2003	20.25	20.25	20.25	20.25
1219	NASDAQ	NBN	Wed, Nov 26, 2003	20.00	20.00	20.00	20.00
1218	NASDAQ	NBN	Tue, Nov 25, 2003	20.10	20.10	20.10	20.10
1217	NASDAQ	NBN	Mon, Nov 24, 2003	20.20	20.25	19.90	20.03
1216	NASDAQ	NBN	Fri, Nov 21, 2003	19.95	20.13	19.95	20.13
1215	NASDAQ	NBN	Thu, Nov 20, 2003	19.70	20.20	19.70	20.20
1214	NASDAQ	NBN	Wed, Nov 19, 2003	19.20	19.70	19.20	19.70
1213	NASDAQ	NBN	Tue, Nov 18, 2003	19.25	19.45	19.25	19.45
1212	NASDAQ	NBN	Mon, Nov 17, 2003	19.10	19.12	19.10	19.12
1211	NASDAQ	NBN	Fri, Nov 14, 2003	19.10	19.12	19.00	19.00
1210	NASDAQ	NBN	Thu, Nov 13, 2003	18.51	19.00	18.50	19.00
1209	NASDAQ	NBN	Wed, Nov 12, 2003	19.20	19.20	18.50	18.65
1208	NASDAQ	NBN	Tue, Nov 11, 2003	19.12	19.12	19.12	19.12
1207	NASDAQ	NBN	Mon, Nov 10, 2003	19.25	19.40	19.25	19.35
1206	NASDAQ	NBN	Fri, Nov 7, 2003	19.15	19.25	19.15	19.24
1205	NASDAQ	NBN	Thu, Nov 6, 2003	18.25	19.00	18.25	19.00
1204	NASDAQ	NBN	Wed, Nov 5, 2003	18.53	18.53	18.30	18.45
1203	NASDAQ	NBN	Tue, Nov 4, 2003	18.41	18.55	18.40	18.55
1202	NASDAQ	NBN	Mon, Nov 3, 2003	18.88	18.88	18.60	18.61
1201	NASDAQ	NBN	Fri, Oct 31, 2003	18.50	18.90	18.50	18.66
1200	NASDAQ	NBN	Thu, Oct 30, 2003	17.65	18.30	17.60	18.30
1199	NASDAQ	NBN	Wed, Oct 29, 2003	17.50	17.59	17.50	17.59
1198	NASDAQ	NBN	Tue, Oct 28, 2003	16.90	17.51	16.90	17.51
1197	NASDAQ	NBN	Mon, Oct 27, 2003	16.84	16.90	16.80	16.80
1196	NASDAQ	NBN	Fri, Oct 24, 2003	16.80	16.89	16.70	16.80
1195	NASDAQ	NBN	Thu, Oct 23, 2003	16.80	16.80	16.57	16.80
1194	NASDAQ	NBN	Wed, Oct 22, 2003	16.75	16.89	16.75	16.89
1193	NASDAQ	NBN	Tue, Oct 21, 2003	16.80	16.80	16.65	16.65
1192	NASDAQ	NBN	Mon, Oct 20, 2003	16.85	17.00	16.85	17.00
1191	NASDAQ	NBN	Fri, Oct 17, 2003	16.80	16.80	16.79	16.79
1190	NASDAQ	NBN	Thu, Oct 16, 2003	16.90	17.00	16.79	16.80
1189	NASDAQ	NBN	Wed, Oct 15, 2003	16.80	16.80	16.79	16.80
1188	NASDAQ	NBN	Tue, Oct 14, 2003	16.80	16.80	16.75	16.75
1187	NASDAQ	NBN	Mon, Oct 13, 2003	16.90	16.90	16.80	16.89
1186	NASDAQ	NBN	Thu, Oct 9, 2003	16.81	16.95	16.80	16.80
1185	NASDAQ	NBN	Wed, Oct 8, 2003	16.70	16.90	16.70	16.90
1184	NASDAQ	NBN	Tue, Oct 7, 2003	16.70	16.70	16.70	16.70
1183	NASDAQ	NBN	Mon, Oct 6, 2003	16.69	16.80	16.69	16.80
1182	NASDAQ	NBN	Fri, Oct 3, 2003	16.60	16.60	16.60	16.60
1181	NASDAQ	NBN	Thu, Oct 2, 2003	16.70	16.70	16.70	16.70
1180	NASDAQ	NBN	Wed, Oct 1, 2003	16.70	16.70	16.70	16.70
1179	NASDAQ	NBN	Tue, Sep 30, 2003	16.70	16.70	16.70	16.70
1178	NASDAQ	NBN	Wed, Sep 24, 2003	16.80	16.80	16.70	16.70
1177	NASDAQ	NBN	Tue, Sep 23, 2003	16.93	16.93	16.80	16.80
1176	NASDAQ	NBN	Mon, Sep 22, 2003	16.80	16.80	16.80	16.80
1175	NASDAQ	NBN	Fri, Sep 19, 2003	16.80	16.80	16.80	16.80
1174	NASDAQ	NBN	Thu, Sep 18, 2003	16.80	16.80	16.60	16.60
1173	NASDAQ	NBN	Wed, Sep 17, 2003	16.80	16.80	16.80	16.80
1172	NASDAQ	NBN	Tue, Sep 16, 2003	16.80	16.80	16.80	16.80
1171	NASDAQ	NBN	Mon, Sep 15, 2003	16.80	16.80	16.80	16.80
1170	NASDAQ	NBN	Tue, Sep 9, 2003	16.80	16.80	16.80	16.80
1169	NASDAQ	NBN	Fri, Sep 5, 2003	17.00	17.00	17.00	17.00
1168	NASDAQ	NBN	Thu, Sep 4, 2003	16.90	16.90	16.90	16.90
1167	NASDAQ	NBN	Wed, Sep 3, 2003	16.99	17.00	16.95	17.00
1166	NASDAQ	NBN	Fri, Aug 29, 2003	16.75	16.75	16.75	16.75
1165	NASDAQ	NBN	Thu, Aug 28, 2003	16.72	16.75	16.72	16.75
1164	NASDAQ	NBN	Tue, Aug 26, 2003	16.70	16.70	16.70	16.70
1163	NASDAQ	NBN	Mon, Aug 25, 2003	16.85	16.85	16.65	16.70
1162	NASDAQ	NBN	Fri, Aug 22, 2003	16.79	16.79	16.75	16.75
1161	NASDAQ	NBN	Thu, Aug 21, 2003	16.90	16.90	16.60	16.60
1160	NASDAQ	NBN	Mon, Aug 18, 2003	16.70	16.70	16.70	16.70
1159	NASDAQ	NBN	Tue, Aug 12, 2003	17.00	17.00	16.65	16.65
1158	NASDAQ	NBN	Fri, Aug 8, 2003	17.00	17.00	17.00	17.00
1157	NASDAQ	NBN	Thu, Aug 7, 2003	16.99	16.99	16.99	16.99
1156	NASDAQ	NBN	Tue, Aug 5, 2003	16.96	16.96	16.95	16.95
1155	NASDAQ	NBN	Fri, Aug 1, 2003	17.20	17.20	17.05	17.05
1154	NASDAQ	NBN	Thu, Jul 31, 2003	17.61	17.61	17.00	17.15
1153	NASDAQ	NBN	Wed, Jul 30, 2003	18.30	18.65	17.80	17.80
1152	NASDAQ	NBN	Tue, Jul 29, 2003	17.10	18.20	17.10	18.20
1151	NASDAQ	NBN	Mon, Jul 28, 2003	17.03	17.03	17.02	17.02
1150	NASDAQ	NBN	Thu, Jul 24, 2003	16.85	17.00	16.85	17.00
1149	NASDAQ	NBN	Wed, Jul 23, 2003	16.70	16.75	16.70	16.75
1148	NASDAQ	NBN	Tue, Jul 22, 2003	16.39	16.50	16.39	16.50
1147	NASDAQ	NBN	Mon, Jul 21, 2003	16.30	16.30	16.30	16.30
1146	NASDAQ	NBN	Fri, Jul 18, 2003	16.75	16.75	16.20	16.40
1145	NASDAQ	NBN	Thu, Jul 17, 2003	16.39	16.65	16.39	16.65
1144	NASDAQ	NBN	Wed, Jul 16, 2003	16.45	16.50	16.20	16.20
1143	NASDAQ	NBN	Thu, Jul 10, 2003	16.65	16.65	16.45	16.45
1142	NASDAQ	NBN	Wed, Jul 9, 2003	16.42	16.60	16.42	16.60
1141	NASDAQ	NBN	Tue, Jul 8, 2003	16.41	16.41	16.40	16.40
1140	NASDAQ	NBN	Wed, Jul 2, 2003	16.30	16.30	16.30	16.30
1139	NASDAQ	NBN	Tue, Jul 1, 2003	16.65	16.65	16.40	16.40
1138	NASDAQ	NBN	Mon, Jun 30, 2003	16.50	16.50	16.50	16.50
1137	NASDAQ	NBN	Fri, Jun 27, 2003	16.55	16.55	16.55	16.55
1136	NASDAQ	NBN	Thu, Jun 26, 2003	16.60	16.60	16.51	16.51
1135	NASDAQ	NBN	Wed, Jun 25, 2003	16.40	16.50	16.40	16.50
1134	NASDAQ	NBN	Tue, Jun 24, 2003	16.30	16.30	16.30	16.30
1133	NASDAQ	NBN	Fri, Jun 20, 2003	16.25	16.25	16.14	16.14
1132	NASDAQ	NBN	Thu, Jun 19, 2003	16.21	16.21	16.10	16.10
1131	NASDAQ	NBN	Wed, Jun 18, 2003	16.40	16.40	16.40	16.40
1130	NASDAQ	NBN	Tue, Jun 17, 2003	16.40	16.40	16.30	16.30
1129	NASDAQ	NBN	Mon, Jun 16, 2003	16.05	16.20	16.00	16.20
1128	NASDAQ	NBN	Fri, Jun 13, 2003	16.06	16.30	16.06	16.10
1127	NASDAQ	NBN	Thu, Jun 12, 2003	16.15	16.15	16.15	16.15
1126	NASDAQ	NBN	Wed, Jun 11, 2003	16.00	16.00	16.00	16.00
1125	NASDAQ	NBN	Fri, Jun 6, 2003	15.90	16.05	15.90	16.05
1124	NASDAQ	NBN	Thu, Jun 5, 2003	15.70	15.75	15.70	15.75
1123	NASDAQ	NBN	Wed, Jun 4, 2003	15.40	15.50	15.35	15.50
1122	NASDAQ	NBN	Tue, Jun 3, 2003	15.20	15.40	15.20	15.40
1121	NASDAQ	NBN	Mon, Jun 2, 2003	15.10	15.30	15.10	15.30
1120	NASDAQ	NBN	Fri, May 30, 2003	15.30	15.30	15.00	15.00
1119	NASDAQ	NBN	Thu, May 29, 2003	15.20	15.20	15.00	15.00
1118	NASDAQ	NBN	Wed, May 28, 2003	15.20	15.20	15.20	15.20
1117	NASDAQ	NBN	Tue, May 27, 2003	15.30	15.40	15.30	15.40
1116	NASDAQ	NBN	Fri, May 23, 2003	15.20	15.20	15.20	15.20
1115	NASDAQ	NBN	Thu, May 22, 2003	15.17	15.19	15.17	15.19
1114	NASDAQ	NBN	Wed, May 21, 2003	15.10	15.10	15.10	15.10
1113	NASDAQ	NBN	Fri, May 16, 2003	15.03	15.03	15.03	15.03
1112	NASDAQ	NBN	Thu, May 15, 2003	15.15	15.18	15.05	15.15
1111	NASDAQ	NBN	Wed, May 14, 2003	15.00	15.00	15.00	15.00
1110	NASDAQ	NBN	Tue, May 6, 2003	15.00	15.00	15.00	15.00
1109	NASDAQ	NBN	Mon, May 5, 2003	15.19	15.19	15.05	15.05
1108	NASDAQ	NBN	Fri, May 2, 2003	15.20	15.20	15.20	15.20
1107	NASDAQ	NBN	Thu, May 1, 2003	15.22	15.22	15.10	15.10
1106	NASDAQ	NBN	Mon, Apr 28, 2003	15.20	15.20	15.20	15.20
1105	NASDAQ	NBN	Fri, Apr 25, 2003	15.05	15.05	15.02	15.02
1104	NASDAQ	NBN	Wed, Apr 23, 2003	15.24	15.24	15.10	15.10
1103	NASDAQ	NBN	Tue, Apr 22, 2003	15.20	15.20	15.20	15.20
1102	NASDAQ	NBN	Thu, Apr 17, 2003	15.00	15.00	15.00	15.00
1101	NASDAQ	NBN	Wed, Apr 16, 2003	15.00	15.00	15.00	15.00
1100	NASDAQ	NBN	Tue, Apr 15, 2003	15.00	15.00	15.00	15.00
1099	NASDAQ	NBN	Mon, Apr 14, 2003	15.20	15.20	15.20	15.20
1098	NASDAQ	NBN	Fri, Apr 11, 2003	15.01	15.01	15.00	15.00
1097	NASDAQ	NBN	Thu, Apr 10, 2003	15.00	15.00	15.00	15.00
1096	NASDAQ	NBN	Wed, Apr 9, 2003	15.00	15.00	15.00	15.00
1095	NASDAQ	NBN	Fri, Apr 4, 2003	15.00	15.00	15.00	15.00
1094	NASDAQ	NBN	Thu, Apr 3, 2003	15.15	15.15	15.15	15.15
1093	NASDAQ	NBN	Wed, Apr 2, 2003	15.00	15.00	15.00	15.00
1092	NASDAQ	NBN	Tue, Apr 1, 2003	15.00	15.00	15.00	15.00
1091	NASDAQ	NBN	Mon, Mar 31, 2003	15.15	15.15	15.15	15.15
1090	NASDAQ	NBN	Fri, Mar 28, 2003	15.00	15.00	15.00	15.00
1089	NASDAQ	NBN	Thu, Mar 20, 2003	15.00	15.00	15.00	15.00
1088	NASDAQ	NBN	Wed, Mar 19, 2003	15.00	15.00	14.90	14.90
1087	NASDAQ	NBN	Tue, Mar 18, 2003	15.00	15.10	15.00	15.00
1086	NASDAQ	NBN	Wed, Mar 12, 2003	15.00	15.00	15.00	15.00
1085	NASDAQ	NBN	Tue, Mar 11, 2003	14.90	15.10	14.90	15.10
1084	NASDAQ	NBN	Mon, Mar 10, 2003	14.90	14.90	14.86	14.86
1083	NASDAQ	NBN	Mon, Mar 3, 2003	15.20	15.20	15.00	15.00
1082	NASDAQ	NBN	Wed, Feb 26, 2003	15.20	15.20	15.20	15.20
1081	NASDAQ	NBN	Tue, Feb 25, 2003	15.20	15.20	15.20	15.20
1080	NASDAQ	NBN	Mon, Feb 24, 2003	14.90	14.95	14.70	14.95
1079	NASDAQ	NBN	Wed, Feb 19, 2003	15.01	15.10	15.01	15.10
1078	NASDAQ	NBN	Fri, Feb 14, 2003	15.05	15.20	15.05	15.20
1077	NASDAQ	NBN	Thu, Feb 13, 2003	15.00	15.00	15.00	15.00
1076	NASDAQ	NBN	Wed, Feb 12, 2003	14.99	15.00	14.99	15.00
1075	NASDAQ	NBN	Thu, Feb 6, 2003	14.80	14.80	14.80	14.80
1074	NASDAQ	NBN	Wed, Feb 5, 2003	14.80	14.80	14.80	14.80
1073	NASDAQ	NBN	Tue, Feb 4, 2003	14.74	14.75	14.74	14.75
1072	NASDAQ	NBN	Thu, Jan 30, 2003	14.50	14.65	14.50	14.60
1071	NASDAQ	NBN	Wed, Jan 29, 2003	14.35	14.35	14.35	14.35
1070	NASDAQ	NBN	Mon, Jan 27, 2003	14.31	14.34	14.00	14.34
1069	NASDAQ	NBN	Fri, Jan 24, 2003	14.60	14.60	14.42	14.42
1068	NASDAQ	NBN	Thu, Jan 23, 2003	14.51	14.51	14.40	14.40
1067	NASDAQ	NBN	Wed, Jan 22, 2003	14.75	14.75	14.75	14.75
1066	NASDAQ	NBN	Tue, Jan 21, 2003	14.75	14.75	14.75	14.75
1065	NASDAQ	NBN	Fri, Jan 17, 2003	14.72	14.75	14.72	14.75
1064	NASDAQ	NBN	Thu, Jan 16, 2003	14.60	14.60	14.60	14.60
1063	NASDAQ	NBN	Tue, Jan 14, 2003	14.75	14.75	14.75	14.75
1062	NASDAQ	NBN	Fri, Jan 10, 2003	14.90	14.95	14.75	14.75
1061	NASDAQ	NBN	Thu, Jan 9, 2003	14.70	14.71	14.70	14.71
1060	NASDAQ	NBN	Mon, Jan 6, 2003	14.70	14.70	14.70	14.70
1059	NASDAQ	NBN	Thu, Jan 2, 2003	14.60	14.60	14.60	14.60
1058	NASDAQ	NBN	Thu, Dec 26, 2002	14.50	14.68	14.50	14.68
1057	NASDAQ	NBN	Tue, Dec 24, 2002	14.35	14.35	14.35	14.35
1056	NASDAQ	NBN	Mon, Dec 23, 2002	14.35	14.69	14.35	14.50
1055	NASDAQ	NBN	Fri, Dec 20, 2002	14.70	14.70	14.50	14.50
1054	NASDAQ	NBN	Tue, Dec 17, 2002	14.90	14.90	14.90	14.90
1053	NASDAQ	NBN	Mon, Dec 16, 2002	14.70	14.70	14.70	14.70
1052	NASDAQ	NBN	Fri, Dec 13, 2002	14.00	14.50	14.00	14.50
1051	NASDAQ	NBN	Thu, Dec 12, 2002	14.24	14.25	14.23	14.23
1050	NASDAQ	NBN	Wed, Dec 11, 2002	14.10	14.10	14.10	14.10
1049	NASDAQ	NBN	Mon, Dec 9, 2002	14.23	14.23	14.23	14.23
1048	NASDAQ	NBN	Fri, Dec 6, 2002	14.00	14.20	14.00	14.20
1047	NASDAQ	NBN	Thu, Dec 5, 2002	14.00	14.00	14.00	14.00
1046	NASDAQ	NBN	Wed, Dec 4, 2002	14.22	14.22	14.20	14.20
1045	NASDAQ	NBN	Tue, Dec 3, 2002	14.10	14.10	14.10	14.10
1044	NASDAQ	NBN	Mon, Dec 2, 2002	14.00	14.00	14.00	14.00
1043	NASDAQ	NBN	Tue, Nov 26, 2002	13.79	13.80	13.79	13.80
1042	NASDAQ	NBN	Fri, Nov 22, 2002	13.90	13.90	13.80	13.80
1041	NASDAQ	NBN	Thu, Nov 21, 2002	14.00	14.00	13.90	13.90
1040	NASDAQ	NBN	Tue, Nov 19, 2002	13.90	13.90	13.90	13.90
1039	NASDAQ	NBN	Mon, Nov 18, 2002	13.75	13.75	13.75	13.75
1038	NASDAQ	NBN	Fri, Nov 15, 2002	13.90	13.90	13.90	13.90
1037	NASDAQ	NBN	Thu, Nov 14, 2002	14.00	14.00	14.00	14.00
1036	NASDAQ	NBN	Wed, Nov 13, 2002	14.00	14.10	13.25	13.75
1035	NASDAQ	NBN	Tue, Nov 12, 2002	13.75	14.00	13.75	14.00
1034	NASDAQ	NBN	Tue, Nov 5, 2002	13.50	13.70	13.50	13.70
1033	NASDAQ	NBN	Mon, Nov 4, 2002	13.25	13.50	13.25	13.30
1032	NASDAQ	NBN	Fri, Nov 1, 2002	13.74	13.75	13.25	13.25
1031	NASDAQ	NBN	Thu, Oct 31, 2002	13.30	13.70	13.30	13.50
1030	NASDAQ	NBN	Wed, Oct 30, 2002	13.25	13.25	12.95	13.15
1029	NASDAQ	NBN	Mon, Oct 28, 2002	14.10	14.10	13.60	13.60
1028	NASDAQ	NBN	Thu, Oct 24, 2002	14.10	14.10	13.90	13.90
1027	NASDAQ	NBN	Wed, Oct 23, 2002	13.90	14.20	13.90	14.20
1026	NASDAQ	NBN	Tue, Oct 22, 2002	13.24	13.70	13.24	13.70
1025	NASDAQ	NBN	Mon, Oct 21, 2002	12.80	13.00	12.65	13.00
1024	NASDAQ	NBN	Fri, Oct 18, 2002	13.25	13.30	13.00	13.02
1023	NASDAQ	NBN	Thu, Oct 17, 2002	13.20	13.20	12.99	12.99
1022	NASDAQ	NBN	Wed, Oct 16, 2002	13.00	13.45	12.80	13.45
1021	NASDAQ	NBN	Mon, Oct 14, 2002	13.20	13.20	13.20	13.20
1020	NASDAQ	NBN	Fri, Oct 11, 2002	13.50	13.50	13.50	13.50
1019	NASDAQ	NBN	Thu, Oct 10, 2002	13.30	13.30	13.30	13.30
1018	NASDAQ	NBN	Fri, Oct 4, 2002	13.60	13.60	13.40	13.40
1017	NASDAQ	NBN	Thu, Oct 3, 2002	13.76	14.00	13.75	13.75
1016	NASDAQ	NBN	Wed, Oct 2, 2002	13.80	13.80	13.80	13.80
1015	NASDAQ	NBN	Tue, Oct 1, 2002	13.95	13.95	13.80	13.80
1014	NASDAQ	NBN	Fri, Sep 27, 2002	13.99	14.00	13.65	13.85
1013	NASDAQ	NBN	Thu, Sep 26, 2002	13.70	13.80	13.70	13.80
1012	NASDAQ	NBN	Wed, Sep 25, 2002	13.43	13.43	13.43	13.43
1011	NASDAQ	NBN	Tue, Sep 24, 2002	13.60	13.60	13.40	13.40
1010	NASDAQ	NBN	Mon, Sep 23, 2002	14.00	14.00	14.00	14.00
1009	NASDAQ	NBN	Thu, Sep 19, 2002	14.44	14.44	14.20	14.20
1008	NASDAQ	NBN	Mon, Sep 16, 2002	14.25	14.50	14.15	14.24
1007	NASDAQ	NBN	Fri, Sep 13, 2002	14.49	14.49	14.25	14.25
1006	NASDAQ	NBN	Thu, Sep 12, 2002	14.25	14.25	14.00	14.25
1005	NASDAQ	NBN	Mon, Sep 9, 2002	14.40	14.40	14.25	14.25
1004	NASDAQ	NBN	Fri, Sep 6, 2002	14.30	14.30	14.26	14.26
1003	NASDAQ	NBN	Wed, Sep 4, 2002	14.50	14.50	14.50	14.50
1002	NASDAQ	NBN	Fri, Aug 30, 2002	14.30	14.30	14.30	14.30
1001	NASDAQ	NBN	Tue, Aug 27, 2002	14.35	14.50	14.35	14.50
1000	NASDAQ	NBN	Thu, Aug 22, 2002	14.45	14.45	14.45	14.45
999	NASDAQ	NBN	Mon, Aug 19, 2002	14.45	14.45	14.45	14.45
998	NASDAQ	NBN	Fri, Aug 16, 2002	14.45	14.45	14.45	14.45
997	NASDAQ	NBN	Mon, Aug 12, 2002	14.25	14.35	14.25	14.25
996	NASDAQ	NBN	Fri, Aug 9, 2002	14.25	14.45	14.25	14.26
995	NASDAQ	NBN	Thu, Aug 8, 2002	14.30	14.30	14.30	14.30
994	NASDAQ	NBN	Tue, Aug 6, 2002	14.40	14.40	14.40	14.40
993	NASDAQ	NBN	Mon, Aug 5, 2002	14.25	14.25	14.25	14.25
992	NASDAQ	NBN	Fri, Aug 2, 2002	14.30	14.30	14.26	14.26
991	NASDAQ	NBN	Thu, Aug 1, 2002	14.25	14.25	14.25	14.25
990	NASDAQ	NBN	Wed, Jul 31, 2002	14.25	14.25	14.25	14.25
989	NASDAQ	NBN	Tue, Jul 30, 2002	13.85	14.49	13.85	14.30
988	NASDAQ	NBN	Mon, Jul 29, 2002	13.86	13.86	13.85	13.85
987	NASDAQ	NBN	Thu, Jul 25, 2002	14.00	14.00	14.00	14.00
986	NASDAQ	NBN	Wed, Jul 24, 2002	14.24	14.24	14.00	14.00
985	NASDAQ	NBN	Tue, Jul 23, 2002	14.45	14.45	14.20	14.20
984	NASDAQ	NBN	Fri, Jul 19, 2002	14.75	14.75	14.50	14.50
983	NASDAQ	NBN	Thu, Jul 18, 2002	14.77	14.77	14.77	14.77
982	NASDAQ	NBN	Wed, Jul 17, 2002	14.95	14.95	14.95	14.95
981	NASDAQ	NBN	Tue, Jul 16, 2002	14.80	14.80	14.80	14.80
980	NASDAQ	NBN	Mon, Jul 15, 2002	14.50	14.95	14.50	14.95
979	NASDAQ	NBN	Fri, Jul 12, 2002	14.75	14.75	14.75	14.75
978	NASDAQ	NBN	Thu, Jul 11, 2002	14.60	14.60	14.40	14.60
977	NASDAQ	NBN	Wed, Jul 10, 2002	14.99	14.99	14.75	14.75
976	NASDAQ	NBN	Tue, Jul 9, 2002	14.99	14.99	14.95	14.95
975	NASDAQ	NBN	Tue, Jul 2, 2002	14.75	14.90	14.75	14.90
974	NASDAQ	NBN	Mon, Jul 1, 2002	14.99	14.99	14.99	14.99
973	NASDAQ	NBN	Thu, Jun 27, 2002	14.90	14.90	14.90	14.90
972	NASDAQ	NBN	Tue, Jun 25, 2002	14.99	14.99	14.99	14.99
971	NASDAQ	NBN	Mon, Jun 24, 2002	14.90	14.90	14.90	14.90
970	NASDAQ	NBN	Fri, Jun 21, 2002	14.20	14.85	14.20	14.85
969	NASDAQ	NBN	Thu, Jun 20, 2002	14.11	14.11	14.11	14.11
968	NASDAQ	NBN	Tue, Jun 18, 2002	14.50	14.50	14.50	14.50
967	NASDAQ	NBN	Mon, Jun 17, 2002	14.49	14.49	14.48	14.48
966	NASDAQ	NBN	Thu, Jun 13, 2002	14.30	14.30	14.30	14.30
965	NASDAQ	NBN	Wed, Jun 12, 2002	14.40	14.40	14.01	14.01
964	NASDAQ	NBN	Tue, Jun 11, 2002	14.30	14.30	14.05	14.05
963	NASDAQ	NBN	Thu, Jun 6, 2002	14.50	14.50	14.50	14.50
962	NASDAQ	NBN	Wed, Jun 5, 2002	14.00	14.50	14.00	14.50
961	NASDAQ	NBN	Mon, Jun 3, 2002	14.25	14.25	14.25	14.25
960	NASDAQ	NBN	Wed, May 29, 2002	14.39	14.50	14.39	14.50
959	NASDAQ	NBN	Fri, May 24, 2002	14.39	14.39	14.39	14.39
958	NASDAQ	NBN	Thu, May 23, 2002	14.30	14.30	14.30	14.30
957	NASDAQ	NBN	Wed, May 22, 2002	14.20	14.20	14.20	14.20
956	NASDAQ	NBN	Mon, May 20, 2002	14.40	14.40	14.20	14.20
955	NASDAQ	NBN	Fri, May 17, 2002	14.30	14.30	14.30	14.30
954	NASDAQ	NBN	Thu, May 16, 2002	14.30	14.50	14.30	14.50
953	NASDAQ	NBN	Wed, May 15, 2002	14.50	14.50	14.50	14.50
952	NASDAQ	NBN	Tue, May 14, 2002	14.55	14.55	14.50	14.50
951	NASDAQ	NBN	Mon, May 13, 2002	14.50	14.50	14.26	14.26
950	NASDAQ	NBN	Fri, May 10, 2002	14.45	14.45	14.45	14.45
949	NASDAQ	NBN	Thu, May 9, 2002	14.50	14.50	14.35	14.50
948	NASDAQ	NBN	Tue, May 7, 2002	14.25	14.50	14.25	14.50
947	NASDAQ	NBN	Mon, May 6, 2002	14.47	14.47	14.30	14.30
946	NASDAQ	NBN	Thu, May 2, 2002	14.40	14.40	14.40	14.40
945	NASDAQ	NBN	Wed, May 1, 2002	14.38	14.40	14.35	14.40
944	NASDAQ	NBN	Tue, Apr 30, 2002	14.50	14.50	14.35	14.35
943	NASDAQ	NBN	Fri, Apr 26, 2002	14.70	14.70	14.00	14.30
942	NASDAQ	NBN	Thu, Apr 25, 2002	14.50	14.73	14.27	14.50
941	NASDAQ	NBN	Wed, Apr 24, 2002	15.00	15.00	14.75	14.75
940	NASDAQ	NBN	Mon, Apr 22, 2002	15.00	15.00	15.00	15.00
939	NASDAQ	NBN	Fri, Apr 19, 2002	15.00	15.00	15.00	15.00
938	NASDAQ	NBN	Wed, Apr 17, 2002	15.25	15.25	15.25	15.25
937	NASDAQ	NBN	Tue, Apr 16, 2002	15.25	15.25	15.25	15.25
936	NASDAQ	NBN	Mon, Apr 15, 2002	15.00	15.00	15.00	15.00
935	NASDAQ	NBN	Fri, Apr 12, 2002	14.76	15.00	14.76	15.00
934	NASDAQ	NBN	Thu, Apr 11, 2002	15.00	15.00	15.00	15.00
933	NASDAQ	NBN	Wed, Apr 10, 2002	15.19	15.19	15.00	15.00
932	NASDAQ	NBN	Tue, Apr 9, 2002	14.75	15.00	14.75	15.00
931	NASDAQ	NBN	Fri, Apr 5, 2002	14.10	14.50	14.10	14.50
930	NASDAQ	NBN	Thu, Apr 4, 2002	14.50	14.50	14.30	14.30
929	NASDAQ	NBN	Tue, Apr 2, 2002	14.70	14.70	14.50	14.50
928	NASDAQ	NBN	Mon, Apr 1, 2002	14.70	14.70	14.70	14.70
927	NASDAQ	NBN	Wed, Mar 27, 2002	14.92	15.00	14.70	14.70
926	NASDAQ	NBN	Mon, Mar 25, 2002	14.90	14.90	14.90	14.90
925	NASDAQ	NBN	Fri, Mar 22, 2002	15.15	15.25	15.00	15.00
924	NASDAQ	NBN	Thu, Mar 21, 2002	15.00	15.15	15.00	15.15
923	NASDAQ	NBN	Wed, Mar 20, 2002	15.00	15.00	15.00	15.00
922	NASDAQ	NBN	Tue, Mar 19, 2002	15.00	15.00	15.00	15.00
921	NASDAQ	NBN	Mon, Mar 18, 2002	15.00	15.00	14.71	14.71
920	NASDAQ	NBN	Thu, Mar 14, 2002	14.80	14.85	14.70	14.85
919	NASDAQ	NBN	Wed, Mar 13, 2002	14.80	14.99	14.80	14.99
918	NASDAQ	NBN	Tue, Mar 12, 2002	14.60	14.80	14.60	14.75
917	NASDAQ	NBN	Mon, Mar 11, 2002	14.80	14.80	14.50	14.50
916	NASDAQ	NBN	Fri, Mar 8, 2002	14.60	14.60	14.60	14.60
915	NASDAQ	NBN	Thu, Mar 7, 2002	14.40	14.40	14.40	14.40
914	NASDAQ	NBN	Wed, Mar 6, 2002	14.00	14.09	14.00	14.09
913	NASDAQ	NBN	Mon, Mar 4, 2002	14.00	14.00	13.90	14.00
912	NASDAQ	NBN	Fri, Mar 1, 2002	13.75	14.09	13.75	14.09
911	NASDAQ	NBN	Thu, Feb 28, 2002	13.50	13.50	13.50	13.50
910	NASDAQ	NBN	Wed, Feb 27, 2002	13.35	13.50	13.30	13.30
909	NASDAQ	NBN	Tue, Feb 26, 2002	13.21	13.30	13.20	13.30
908	NASDAQ	NBN	Wed, Feb 20, 2002	13.34	13.34	13.34	13.34
907	NASDAQ	NBN	Fri, Feb 15, 2002	13.30	13.30	13.30	13.30
906	NASDAQ	NBN	Thu, Feb 14, 2002	13.34	13.34	13.34	13.34
905	NASDAQ	NBN	Mon, Feb 11, 2002	13.20	13.20	13.20	13.20
904	NASDAQ	NBN	Thu, Feb 7, 2002	13.49	13.49	13.49	13.49
903	NASDAQ	NBN	Tue, Feb 5, 2002	13.45	13.45	13.45	13.45
902	NASDAQ	NBN	Mon, Feb 4, 2002	13.45	13.45	13.45	13.45
901	NASDAQ	NBN	Fri, Feb 1, 2002	13.41	13.45	13.40	13.45
900	NASDAQ	NBN	Thu, Jan 31, 2002	13.40	13.40	13.40	13.40
899	NASDAQ	NBN	Wed, Jan 30, 2002	13.28	13.50	13.28	13.50
898	NASDAQ	NBN	Mon, Jan 28, 2002	13.25	13.26	13.25	13.25
897	NASDAQ	NBN	Fri, Jan 25, 2002	12.90	13.15	12.90	13.15
896	NASDAQ	NBN	Thu, Jan 24, 2002	12.95	13.00	12.82	12.95
895	NASDAQ	NBN	Wed, Jan 23, 2002	12.71	12.88	12.70	12.70
894	NASDAQ	NBN	Tue, Jan 22, 2002	12.75	12.75	12.75	12.75
893	NASDAQ	NBN	Wed, Jan 16, 2002	12.56	12.75	12.56	12.74
892	NASDAQ	NBN	Tue, Jan 15, 2002	12.74	12.75	12.57	12.57
891	NASDAQ	NBN	Mon, Jan 14, 2002	12.74	12.74	12.74	12.74
890	NASDAQ	NBN	Thu, Jan 10, 2002	12.70	12.70	12.70	12.70
889	NASDAQ	NBN	Wed, Jan 9, 2002	12.74	12.74	12.70	12.70
888	NASDAQ	NBN	Tue, Jan 8, 2002	12.50	12.74	12.50	12.74
887	NASDAQ	NBN	Fri, Jan 4, 2002	12.65	12.65	12.65	12.65
886	NASDAQ	NBN	Wed, Jan 2, 2002	12.65	12.65	12.65	12.65
885	NASDAQ	NBN	Mon, Dec 31, 2001	12.88	12.88	12.88	12.88
884	NASDAQ	NBN	Wed, Dec 26, 2001	12.95	12.95	12.75	12.75
883	NASDAQ	NBN	Fri, Dec 21, 2001	12.99	12.99	12.75	12.75
882	NASDAQ	NBN	Wed, Dec 12, 2001	12.99	12.99	12.99	12.99
881	NASDAQ	NBN	Tue, Dec 11, 2001	12.98	12.99	12.98	12.99
880	NASDAQ	NBN	Mon, Dec 10, 2001	12.98	12.98	12.90	12.98
879	NASDAQ	NBN	Wed, Dec 5, 2001	12.70	12.75	12.50	12.75
878	NASDAQ	NBN	Tue, Dec 4, 2001	12.90	12.90	12.90	12.90
877	NASDAQ	NBN	Mon, Dec 3, 2001	12.80	12.80	12.75	12.75
876	NASDAQ	NBN	Tue, Nov 27, 2001	12.75	12.75	12.75	12.75
875	NASDAQ	NBN	Tue, Nov 20, 2001	12.42	12.50	12.42	12.50
874	NASDAQ	NBN	Mon, Nov 19, 2001	12.25	12.25	12.25	12.25
873	NASDAQ	NBN	Fri, Nov 16, 2001	12.40	12.40	12.40	12.40
872	NASDAQ	NBN	Mon, Nov 12, 2001	12.40	12.40	12.20	12.40
871	NASDAQ	NBN	Fri, Nov 9, 2001	12.40	12.40	12.40	12.40
870	NASDAQ	NBN	Thu, Nov 8, 2001	12.20	12.21	12.20	12.21
869	NASDAQ	NBN	Wed, Nov 7, 2001	11.80	12.00	11.80	12.00
868	NASDAQ	NBN	Tue, Nov 6, 2001	11.25	11.60	11.25	11.60
867	NASDAQ	NBN	Mon, Nov 5, 2001	12.00	12.00	12.00	12.00
866	NASDAQ	NBN	Thu, Nov 1, 2001	12.10	12.20	12.00	12.00
865	NASDAQ	NBN	Tue, Oct 30, 2001	11.90	12.10	11.90	12.10
864	NASDAQ	NBN	Thu, Oct 25, 2001	11.85	11.85	11.85	11.85
863	NASDAQ	NBN	Wed, Oct 24, 2001	12.00	12.00	12.00	12.00
862	NASDAQ	NBN	Thu, Oct 18, 2001	12.30	12.30	12.20	12.20
861	NASDAQ	NBN	Tue, Oct 16, 2001	12.76	12.76	12.50	12.50
860	NASDAQ	NBN	Mon, Oct 15, 2001	12.99	12.99	12.85	12.99
859	NASDAQ	NBN	Fri, Oct 12, 2001	12.75	12.98	12.75	12.98
858	NASDAQ	NBN	Thu, Oct 11, 2001	12.75	12.75	12.50	12.50
857	NASDAQ	NBN	Mon, Oct 8, 2001	13.00	13.00	13.00	13.00
856	NASDAQ	NBN	Fri, Oct 5, 2001	12.15	13.00	12.15	12.50
855	NASDAQ	NBN	Thu, Oct 4, 2001	12.00	12.00	12.00	12.00
854	NASDAQ	NBN	Tue, Oct 2, 2001	11.80	12.99	11.80	12.99
853	NASDAQ	NBN	Mon, Oct 1, 2001	12.00	12.00	12.00	12.00
852	NASDAQ	NBN	Mon, Sep 24, 2001	12.00	12.19	12.00	12.19
851	NASDAQ	NBN	Fri, Sep 21, 2001	12.25	12.25	12.18	12.25
850	NASDAQ	NBN	Thu, Sep 20, 2001	12.25	12.25	12.00	12.21
849	NASDAQ	NBN	Wed, Sep 19, 2001	12.20	12.30	12.20	12.30
848	NASDAQ	NBN	Tue, Sep 18, 2001	11.80	12.19	11.80	12.19
847	NASDAQ	NBN	Mon, Sep 17, 2001	11.50	11.75	11.50	11.60
846	NASDAQ	NBN	Mon, Sep 10, 2001	12.00	12.20	12.00	12.20
845	NASDAQ	NBN	Fri, Sep 7, 2001	12.30	12.39	12.00	12.00
844	NASDAQ	NBN	Thu, Sep 6, 2001	12.50	12.50	12.50	12.50
843	NASDAQ	NBN	Wed, Sep 5, 2001	12.10	12.70	12.10	12.55
842	NASDAQ	NBN	Tue, Sep 4, 2001	12.45	12.60	12.45	12.60
841	NASDAQ	NBN	Fri, Aug 31, 2001	13.00	13.00	12.20	12.70
840	NASDAQ	NBN	Thu, Aug 30, 2001	13.00	13.20	13.00	13.20
839	NASDAQ	NBN	Tue, Aug 28, 2001	13.20	13.20	13.20	13.20
838	NASDAQ	NBN	Mon, Aug 27, 2001	13.00	13.00	13.00	13.00
837	NASDAQ	NBN	Fri, Aug 24, 2001	12.70	13.00	12.70	13.00
836	NASDAQ	NBN	Wed, Aug 22, 2001	13.00	13.00	13.00	13.00
835	NASDAQ	NBN	Tue, Aug 21, 2001	12.95	13.00	12.95	13.00
834	NASDAQ	NBN	Mon, Aug 20, 2001	13.00	13.00	13.00	13.00
833	NASDAQ	NBN	Fri, Aug 17, 2001	13.00	13.00	13.00	13.00
832	NASDAQ	NBN	Thu, Aug 16, 2001	12.90	12.90	12.90	12.90
831	NASDAQ	NBN	Tue, Aug 14, 2001	12.99	12.99	12.99	12.99
830	NASDAQ	NBN	Wed, Aug 8, 2001	12.50	12.85	12.50	12.85
829	NASDAQ	NBN	Tue, Aug 7, 2001	12.70	12.70	12.50	12.50
828	NASDAQ	NBN	Mon, Aug 6, 2001	12.70	12.90	12.70	12.90
827	NASDAQ	NBN	Thu, Aug 2, 2001	12.90	12.90	12.90	12.90
826	NASDAQ	NBN	Fri, Jul 27, 2001	12.81	12.94	12.81	12.94
825	NASDAQ	NBN	Mon, Jul 23, 2001	13.00	13.00	13.00	13.00
824	NASDAQ	NBN	Wed, Jul 18, 2001	13.10	13.10	13.10	13.10
823	NASDAQ	NBN	Mon, Jul 16, 2001	13.10	13.10	12.91	12.91
822	NASDAQ	NBN	Fri, Jul 13, 2001	12.91	12.91	12.91	12.91
821	NASDAQ	NBN	Tue, Jul 10, 2001	13.00	13.00	13.00	13.00
820	NASDAQ	NBN	Mon, Jul 9, 2001	12.81	12.81	12.81	12.81
819	NASDAQ	NBN	Fri, Jul 6, 2001	12.90	12.90	12.90	12.90
818	NASDAQ	NBN	Thu, Jul 5, 2001	12.75	12.78	12.75	12.75
817	NASDAQ	NBN	Mon, Jul 2, 2001	12.75	12.75	12.60	12.75
816	NASDAQ	NBN	Fri, Jun 29, 2001	12.90	12.90	12.90	12.90
815	NASDAQ	NBN	Thu, Jun 28, 2001	12.80	12.90	12.80	12.90
814	NASDAQ	NBN	Wed, Jun 27, 2001	12.80	12.90	12.60	12.80
813	NASDAQ	NBN	Tue, Jun 26, 2001	12.80	13.00	12.71	12.71
812	NASDAQ	NBN	Mon, Jun 25, 2001	11.95	12.60	11.95	12.60
811	NASDAQ	NBN	Fri, Jun 22, 2001	11.75	11.75	11.75	11.75
810	NASDAQ	NBN	Thu, Jun 21, 2001	12.00	12.00	12.00	12.00
809	NASDAQ	NBN	Wed, Jun 20, 2001	12.00	12.00	12.00	12.00
808	NASDAQ	NBN	Tue, Jun 19, 2001	12.00	12.00	12.00	12.00
807	NASDAQ	NBN	Mon, Jun 18, 2001	11.70	12.20	11.70	12.13
806	NASDAQ	NBN	Fri, Jun 15, 2001	11.80	11.80	11.60	11.80
805	NASDAQ	NBN	Thu, Jun 14, 2001	12.00	12.00	12.00	12.00
804	NASDAQ	NBN	Wed, Jun 13, 2001	11.76	11.76	11.76	11.76
803	NASDAQ	NBN	Mon, Jun 11, 2001	11.80	11.80	11.80	11.80
802	NASDAQ	NBN	Thu, Jun 7, 2001	11.80	11.80	11.60	11.70
801	NASDAQ	NBN	Wed, Jun 6, 2001	11.80	11.95	11.80	11.80
800	NASDAQ	NBN	Mon, Jun 4, 2001	11.70	11.70	11.70	11.70
799	NASDAQ	NBN	Thu, May 31, 2001	11.70	11.70	11.50	11.50
798	NASDAQ	NBN	Wed, May 30, 2001	11.60	12.00	11.55	11.55
797	NASDAQ	NBN	Tue, May 29, 2001	11.20	11.35	11.20	11.35
796	NASDAQ	NBN	Thu, May 24, 2001	11.30	11.30	11.00	11.00
795	NASDAQ	NBN	Wed, May 23, 2001	10.75	11.00	10.75	11.00
794	NASDAQ	NBN	Tue, May 22, 2001	10.75	10.75	10.50	10.50
793	NASDAQ	NBN	Thu, May 17, 2001	10.70	10.70	10.70	10.70
792	NASDAQ	NBN	Wed, May 16, 2001	10.50	10.70	10.40	10.50
791	NASDAQ	NBN	Tue, May 15, 2001	10.40	10.40	10.40	10.40
790	NASDAQ	NBN	Mon, May 14, 2001	10.36	10.36	10.36	10.36
789	NASDAQ	NBN	Fri, May 11, 2001	10.51	10.51	10.51	10.51
788	NASDAQ	NBN	Thu, May 10, 2001	10.40	10.50	10.35	10.35
787	NASDAQ	NBN	Wed, May 9, 2001	10.52	10.52	10.25	10.25
786	NASDAQ	NBN	Tue, May 8, 2001	10.52	10.52	10.52	10.52
785	NASDAQ	NBN	Mon, May 7, 2001	10.52	10.52	10.50	10.50
784	NASDAQ	NBN	Fri, May 4, 2001	10.35	10.35	10.35	10.35
783	NASDAQ	NBN	Thu, May 3, 2001	10.35	10.36	10.35	10.35
782	NASDAQ	NBN	Wed, May 2, 2001	10.35	10.35	10.25	10.25
781	NASDAQ	NBN	Tue, May 1, 2001	10.35	10.35	10.35	10.35
780	NASDAQ	NBN	Mon, Apr 30, 2001	10.35	10.40	10.35	10.35
779	NASDAQ	NBN	Fri, Apr 27, 2001	10.50	10.50	10.35	10.35
778	NASDAQ	NBN	Thu, Apr 26, 2001	10.35	10.35	10.35	10.35
777	NASDAQ	NBN	Tue, Apr 24, 2001	10.40	10.40	10.40	10.40
776	NASDAQ	NBN	Mon, Apr 23, 2001	10.30	10.35	10.30	10.30
775	NASDAQ	NBN	Wed, Apr 18, 2001	10.14	10.30	10.14	10.30
774	NASDAQ	NBN	Tue, Apr 17, 2001	10.05	10.05	10.05	10.05
773	NASDAQ	NBN	Mon, Apr 16, 2001	10.25	10.25	10.25	10.25
772	NASDAQ	NBN	Wed, Apr 11, 2001	10.20	10.20	10.20	10.20
771	NASDAQ	NBN	Tue, Apr 10, 2001	10.20	10.20	10.20	10.20
770	NASDAQ	NBN	Mon, Apr 9, 2001	10.20	10.20	10.20	10.20
769	NASDAQ	NBN	Fri, Apr 6, 2001	10.10	10.20	10.10	10.20
768	NASDAQ	NBN	Thu, Apr 5, 2001	10.20	10.20	10.01	10.01
767	NASDAQ	NBN	Wed, Apr 4, 2001	10.10	10.25	10.00	10.25
766	NASDAQ	NBN	Tue, Apr 3, 2001	10.25	10.25	10.20	10.25
765	NASDAQ	NBN	Mon, Apr 2, 2001	10.20	10.45	10.20	10.25
764	NASDAQ	NBN	Fri, Mar 30, 2001	10.20	10.20	10.20	10.20
763	NASDAQ	NBN	Thu, Mar 29, 2001	10.01	10.05	10.00	10.05
762	NASDAQ	NBN	Tue, Mar 27, 2001	10.10	10.10	10.10	10.10
761	NASDAQ	NBN	Mon, Mar 26, 2001	10.20	10.20	10.20	10.20
760	NASDAQ	NBN	Tue, Mar 20, 2001	10.24	10.24	10.10	10.10
759	NASDAQ	NBN	Mon, Mar 19, 2001	10.05	10.05	10.05	10.05
758	NASDAQ	NBN	Tue, Mar 13, 2001	10.05	10.05	10.05	10.05
757	NASDAQ	NBN	Mon, Mar 12, 2001	10.15	10.24	10.00	10.00
756	NASDAQ	NBN	Fri, Mar 9, 2001	10.05	10.05	10.05	10.05
755	NASDAQ	NBN	Wed, Mar 7, 2001	10.05	10.20	10.05	10.20
754	NASDAQ	NBN	Tue, Mar 6, 2001	10.10	10.15	10.00	10.15
753	NASDAQ	NBN	Fri, Mar 2, 2001	10.30	10.30	10.30	10.30
752	NASDAQ	NBN	Wed, Feb 28, 2001	10.45	10.45	10.45	10.45
751	NASDAQ	NBN	Fri, Feb 23, 2001	10.30	10.40	10.20	10.20
750	NASDAQ	NBN	Thu, Feb 22, 2001	10.27	10.31	10.10	10.10
749	NASDAQ	NBN	Wed, Feb 21, 2001	10.35	10.35	10.35	10.35
748	NASDAQ	NBN	Tue, Feb 20, 2001	10.45	10.45	10.45	10.45
747	NASDAQ	NBN	Fri, Feb 16, 2001	10.52	10.54	10.52	10.52
746	NASDAQ	NBN	Thu, Feb 15, 2001	10.51	10.51	10.51	10.51
745	NASDAQ	NBN	Wed, Feb 14, 2001	10.50	10.50	10.50	10.50
744	NASDAQ	NBN	Tue, Feb 13, 2001	10.60	10.60	10.60	10.60
743	NASDAQ	NBN	Mon, Feb 12, 2001	10.50	10.60	10.40	10.40
742	NASDAQ	NBN	Fri, Feb 9, 2001	10.50	10.50	10.50	10.50
741	NASDAQ	NBN	Thu, Feb 8, 2001	10.50	10.50	10.50	10.50
740	NASDAQ	NBN	Wed, Feb 7, 2001	10.54	10.60	10.54	10.60
739	NASDAQ	NBN	Mon, Feb 5, 2001	10.50	10.50	10.50	10.50
738	NASDAQ	NBN	Fri, Feb 2, 2001	10.50	10.50	10.50	10.50
737	NASDAQ	NBN	Thu, Feb 1, 2001	10.50	10.50	10.50	10.50
736	NASDAQ	NBN	Wed, Jan 31, 2001	10.68	10.68	10.30	10.30
735	NASDAQ	NBN	Tue, Jan 30, 2001	10.30	10.95	10.30	10.60
734	NASDAQ	NBN	Mon, Jan 29, 2001	9.75	10.05	9.74	10.05
733	NASDAQ	NBN	Fri, Jan 26, 2001	9.25	9.69	9.25	9.69
732	NASDAQ	NBN	Thu, Jan 25, 2001	9.25	9.25	9.00	9.00
731	NASDAQ	NBN	Wed, Jan 24, 2001	8.75	9.25	8.75	9.25
730	NASDAQ	NBN	Tue, Jan 23, 2001	8.75	8.75	8.75	8.75
729	NASDAQ	NBN	Mon, Jan 22, 2001	8.50	8.50	8.50	8.50
728	NASDAQ	NBN	Thu, Jan 18, 2001	8.63	8.63	8.63	8.63
727	NASDAQ	NBN	Wed, Jan 17, 2001	8.38	8.38	8.38	8.38
726	NASDAQ	NBN	Tue, Jan 16, 2001	8.50	8.50	8.50	8.50
725	NASDAQ	NBN	Thu, Jan 11, 2001	8.50	8.50	8.50	8.50
724	NASDAQ	NBN	Wed, Jan 10, 2001	8.63	8.63	8.50	8.50
723	NASDAQ	NBN	Mon, Jan 8, 2001	8.50	8.50	8.50	8.50
722	NASDAQ	NBN	Fri, Jan 5, 2001	8.75	8.75	8.63	8.63
721	NASDAQ	NBN	Thu, Jan 4, 2001	8.63	8.63	8.50	8.50
720	NASDAQ	NBN	Wed, Jan 3, 2001	8.75	8.75	8.75	8.75
719	NASDAQ	NBN	Tue, Jan 2, 2001	8.63	8.63	8.63	8.63
718	NASDAQ	NBN	Fri, Dec 29, 2000	8.50	8.63	8.50	8.63
717	NASDAQ	NBN	Thu, Dec 28, 2000	8.31	8.31	8.31	8.31
716	NASDAQ	NBN	Wed, Dec 27, 2000	8.25	8.31	8.13	8.13
715	NASDAQ	NBN	Fri, Dec 22, 2000	8.13	8.13	8.00	8.00
714	NASDAQ	NBN	Thu, Dec 21, 2000	8.19	8.25	8.19	8.25
713	NASDAQ	NBN	Wed, Dec 20, 2000	8.25	8.25	8.00	8.00
712	NASDAQ	NBN	Tue, Dec 19, 2000	8.25	8.25	8.25	8.25
711	NASDAQ	NBN	Fri, Dec 15, 2000	8.00	8.00	8.00	8.00
710	NASDAQ	NBN	Thu, Dec 14, 2000	8.25	8.25	8.25	8.25
709	NASDAQ	NBN	Tue, Dec 12, 2000	8.25	8.25	8.25	8.25
708	NASDAQ	NBN	Thu, Dec 7, 2000	8.25	8.25	8.25	8.25
707	NASDAQ	NBN	Wed, Dec 6, 2000	8.13	8.13	8.13	8.13
706	NASDAQ	NBN	Tue, Dec 5, 2000	8.25	8.25	8.25	8.25
705	NASDAQ	NBN	Mon, Dec 4, 2000	8.00	8.00	8.00	8.00
704	NASDAQ	NBN	Fri, Dec 1, 2000	8.25	8.25	8.25	8.25
703	NASDAQ	NBN	Thu, Nov 30, 2000	8.00	8.25	8.00	8.25
702	NASDAQ	NBN	Wed, Nov 29, 2000	8.25	8.25	8.25	8.25
701	NASDAQ	NBN	Tue, Nov 28, 2000	8.25	8.25	8.25	8.25
700	NASDAQ	NBN	Mon, Nov 27, 2000	7.88	7.88	7.88	7.88
699	NASDAQ	NBN	Wed, Nov 22, 2000	8.00	8.00	8.00	8.00
698	NASDAQ	NBN	Fri, Nov 17, 2000	8.00	8.00	8.00	8.00
697	NASDAQ	NBN	Thu, Nov 16, 2000	8.25	8.25	8.25	8.25
696	NASDAQ	NBN	Tue, Nov 14, 2000	8.00	8.13	8.00	8.13
695	NASDAQ	NBN	Mon, Nov 13, 2000	8.13	8.13	8.13	8.13
694	NASDAQ	NBN	Fri, Nov 10, 2000	8.25	8.25	8.19	8.19
693	NASDAQ	NBN	Mon, Nov 6, 2000	8.63	8.63	8.63	8.63
692	NASDAQ	NBN	Thu, Nov 2, 2000	7.88	8.38	7.88	8.38
691	NASDAQ	NBN	Wed, Nov 1, 2000	7.94	7.94	7.94	7.94
690	NASDAQ	NBN	Tue, Oct 31, 2000	8.00	8.00	8.00	8.00
689	NASDAQ	NBN	Mon, Oct 30, 2000	7.75	7.75	7.75	7.75
688	NASDAQ	NBN	Fri, Oct 27, 2000	7.75	7.75	7.75	7.75
687	NASDAQ	NBN	Thu, Oct 26, 2000	7.75	7.75	7.63	7.63
686	NASDAQ	NBN	Tue, Oct 24, 2000	8.00	8.00	8.00	8.00
685	NASDAQ	NBN	Fri, Oct 20, 2000	8.13	8.13	8.13	8.13
684	NASDAQ	NBN	Wed, Oct 18, 2000	8.50	8.50	8.38	8.38
683	NASDAQ	NBN	Wed, Oct 11, 2000	8.50	8.50	8.50	8.50
682	NASDAQ	NBN	Tue, Oct 10, 2000	8.50	8.50	8.50	8.50
681	NASDAQ	NBN	Wed, Oct 4, 2000	8.56	8.63	8.50	8.50
680	NASDAQ	NBN	Fri, Sep 29, 2000	8.25	8.50	8.25	8.50
679	NASDAQ	NBN	Thu, Sep 28, 2000	8.75	8.75	8.13	8.13
678	NASDAQ	NBN	Wed, Sep 27, 2000	9.00	9.00	9.00	9.00
677	NASDAQ	NBN	Tue, Sep 26, 2000	9.13	9.19	9.13	9.19
676	NASDAQ	NBN	Mon, Sep 25, 2000	9.00	9.00	9.00	9.00
675	NASDAQ	NBN	Thu, Sep 21, 2000	9.00	9.00	9.00	9.00
674	NASDAQ	NBN	Wed, Sep 20, 2000	8.88	8.88	8.63	8.81
673	NASDAQ	NBN	Fri, Sep 15, 2000	9.13	9.13	9.13	9.13
672	NASDAQ	NBN	Thu, Sep 14, 2000	9.25	9.25	9.25	9.25
671	NASDAQ	NBN	Mon, Sep 11, 2000	9.50	9.50	9.50	9.50
670	NASDAQ	NBN	Wed, Sep 6, 2000	9.38	9.38	9.38	9.38
669	NASDAQ	NBN	Fri, Sep 1, 2000	9.13	9.25	9.13	9.25
668	NASDAQ	NBN	Thu, Aug 31, 2000	9.25	9.25	9.25	9.25
667	NASDAQ	NBN	Tue, Aug 29, 2000	9.00	9.13	9.00	9.13
666	NASDAQ	NBN	Mon, Aug 28, 2000	8.63	8.88	8.63	8.88
665	NASDAQ	NBN	Tue, Aug 22, 2000	8.25	8.38	8.25	8.38
664	NASDAQ	NBN	Fri, Aug 18, 2000	8.25	8.25	8.25	8.25
663	NASDAQ	NBN	Wed, Aug 16, 2000	8.38	8.38	8.38	8.38
662	NASDAQ	NBN	Tue, Aug 15, 2000	8.44	8.44	8.38	8.38
661	NASDAQ	NBN	Mon, Aug 14, 2000	8.31	8.31	8.31	8.31
660	NASDAQ	NBN	Tue, Aug 8, 2000	8.44	8.50	8.31	8.31
659	NASDAQ	NBN	Mon, Aug 7, 2000	8.25	8.25	8.25	8.25
658	NASDAQ	NBN	Mon, Jul 31, 2000	8.25	8.25	8.25	8.25
657	NASDAQ	NBN	Fri, Jul 28, 2000	8.25	8.25	8.25	8.25
656	NASDAQ	NBN	Thu, Jul 27, 2000	8.25	8.25	8.25	8.25
655	NASDAQ	NBN	Wed, Jul 26, 2000	8.25	8.38	8.13	8.38
654	NASDAQ	NBN	Tue, Jul 25, 2000	8.00	8.38	8.00	8.38
653	NASDAQ	NBN	Mon, Jul 24, 2000	7.81	7.88	7.81	7.88
652	NASDAQ	NBN	Fri, Jul 21, 2000	7.88	7.88	7.88	7.88
651	NASDAQ	NBN	Thu, Jul 20, 2000	7.75	7.75	7.75	7.75
650	NASDAQ	NBN	Tue, Jul 18, 2000	8.00	8.00	8.00	8.00
649	NASDAQ	NBN	Mon, Jul 17, 2000	7.88	8.25	7.88	8.25
648	NASDAQ	NBN	Fri, Jul 14, 2000	7.88	7.88	7.75	7.75
647	NASDAQ	NBN	Thu, Jul 13, 2000	7.88	7.88	7.88	7.88
646	NASDAQ	NBN	Wed, Jul 12, 2000	8.00	8.00	8.00	8.00
645	NASDAQ	NBN	Tue, Jul 11, 2000	8.00	8.00	8.00	8.00
644	NASDAQ	NBN	Mon, Jul 10, 2000	7.94	8.00	7.94	8.00
643	NASDAQ	NBN	Fri, Jul 7, 2000	8.25	8.25	8.13	8.13
642	NASDAQ	NBN	Thu, Jul 6, 2000	8.06	8.13	8.06	8.13
641	NASDAQ	NBN	Thu, Jun 29, 2000	8.25	8.25	8.00	8.06
640	NASDAQ	NBN	Tue, Jun 27, 2000	8.50	8.50	8.25	8.25
639	NASDAQ	NBN	Fri, Jun 23, 2000	8.75	8.75	8.75	8.75
638	NASDAQ	NBN	Thu, Jun 22, 2000	8.81	8.81	8.56	8.56
637	NASDAQ	NBN	Wed, Jun 21, 2000	8.56	8.88	8.56	8.88
636	NASDAQ	NBN	Mon, Jun 19, 2000	8.50	8.50	8.50	8.50
635	NASDAQ	NBN	Fri, Jun 16, 2000	8.38	8.38	8.25	8.38
634	NASDAQ	NBN	Mon, Jun 12, 2000	8.38	8.38	8.38	8.38
633	NASDAQ	NBN	Fri, Jun 9, 2000	8.38	8.50	8.38	8.50
632	NASDAQ	NBN	Thu, Jun 8, 2000	8.25	8.25	8.25	8.25
631	NASDAQ	NBN	Wed, Jun 7, 2000	8.13	8.13	8.06	8.13
630	NASDAQ	NBN	Tue, Jun 6, 2000	8.00	8.13	8.00	8.13
629	NASDAQ	NBN	Mon, Jun 5, 2000	8.25	8.25	8.25	8.25
628	NASDAQ	NBN	Fri, Jun 2, 2000	8.31	8.31	8.13	8.13
627	NASDAQ	NBN	Thu, May 25, 2000	8.06	8.06	8.06	8.06
626	NASDAQ	NBN	Wed, May 24, 2000	8.38	8.38	8.13	8.13
625	NASDAQ	NBN	Fri, May 19, 2000	8.25	8.50	8.25	8.50
624	NASDAQ	NBN	Wed, May 17, 2000	8.38	8.38	8.13	8.13
623	NASDAQ	NBN	Fri, May 12, 2000	8.69	8.75	8.50	8.50
622	NASDAQ	NBN	Wed, May 10, 2000	8.88	8.88	8.88	8.88
621	NASDAQ	NBN	Fri, May 5, 2000	8.88	8.88	8.88	8.88
620	NASDAQ	NBN	Wed, May 3, 2000	8.88	8.88	8.88	8.88
619	NASDAQ	NBN	Tue, May 2, 2000	8.75	8.75	8.75	8.75
618	NASDAQ	NBN	Mon, May 1, 2000	8.69	8.75	8.69	8.75
617	NASDAQ	NBN	Fri, Apr 28, 2000	8.88	8.88	8.88	8.88
616	NASDAQ	NBN	Wed, Apr 26, 2000	8.88	8.88	8.88	8.88
615	NASDAQ	NBN	Mon, Apr 24, 2000	8.88	8.88	8.88	8.88
614	NASDAQ	NBN	Thu, Apr 20, 2000	8.94	8.94	8.94	8.94
613	NASDAQ	NBN	Wed, Apr 19, 2000	8.94	8.94	8.94	8.94
612	NASDAQ	NBN	Tue, Apr 18, 2000	8.94	8.94	8.94	8.94
611	NASDAQ	NBN	Mon, Apr 17, 2000	8.75	9.00	8.75	9.00
610	NASDAQ	NBN	Fri, Apr 14, 2000	9.13	9.13	8.75	8.75
609	NASDAQ	NBN	Thu, Apr 13, 2000	8.88	8.88	8.88	8.88
608	NASDAQ	NBN	Tue, Apr 11, 2000	8.75	8.75	8.75	8.75
607	NASDAQ	NBN	Fri, Apr 7, 2000	9.00	9.00	8.88	8.88
606	NASDAQ	NBN	Thu, Apr 6, 2000	8.75	9.13	8.75	9.13
605	NASDAQ	NBN	Wed, Apr 5, 2000	8.75	8.75	8.75	8.75
604	NASDAQ	NBN	Tue, Apr 4, 2000	8.75	8.75	8.75	8.75
603	NASDAQ	NBN	Fri, Mar 31, 2000	9.38	9.38	9.00	9.00
602	NASDAQ	NBN	Thu, Mar 30, 2000	9.06	9.13	8.88	9.13
601	NASDAQ	NBN	Wed, Mar 29, 2000	9.19	9.19	9.19	9.19
600	NASDAQ	NBN	Tue, Mar 28, 2000	9.19	9.38	9.19	9.19
599	NASDAQ	NBN	Mon, Mar 27, 2000	8.88	9.38	8.75	9.19
598	NASDAQ	NBN	Thu, Mar 23, 2000	9.00	9.00	9.00	9.00
597	NASDAQ	NBN	Wed, Mar 22, 2000	8.13	9.00	8.13	9.00
596	NASDAQ	NBN	Tue, Mar 21, 2000	8.38	8.38	8.38	8.38
595	NASDAQ	NBN	Mon, Mar 20, 2000	8.50	8.50	8.25	8.50
594	NASDAQ	NBN	Fri, Mar 17, 2000	8.63	8.63	8.50	8.63
593	NASDAQ	NBN	Thu, Mar 16, 2000	8.75	8.75	8.50	8.50
592	NASDAQ	NBN	Tue, Mar 14, 2000	8.88	8.88	8.88	8.88
591	NASDAQ	NBN	Mon, Mar 13, 2000	9.00	9.00	9.00	9.00
590	NASDAQ	NBN	Fri, Mar 10, 2000	8.25	8.25	8.25	8.25
589	NASDAQ	NBN	Thu, Mar 9, 2000	8.25	8.25	8.25	8.25
588	NASDAQ	NBN	Wed, Mar 8, 2000	8.25	8.25	8.25	8.25
587	NASDAQ	NBN	Tue, Mar 7, 2000	8.25	8.25	8.25	8.25
586	NASDAQ	NBN	Mon, Mar 6, 2000	8.25	8.25	8.25	8.25
585	NASDAQ	NBN	Fri, Mar 3, 2000	8.38	8.38	8.31	8.31
584	NASDAQ	NBN	Thu, Mar 2, 2000	8.13	8.25	8.13	8.25
583	NASDAQ	NBN	Wed, Mar 1, 2000	8.25	8.50	8.00	8.50
582	NASDAQ	NBN	Tue, Feb 29, 2000	8.63	8.63	8.13	8.13
581	NASDAQ	NBN	Mon, Feb 28, 2000	8.63	8.63	8.38	8.38
580	NASDAQ	NBN	Fri, Feb 25, 2000	8.50	9.00	8.50	8.75
579	NASDAQ	NBN	Thu, Feb 24, 2000	8.75	8.75	8.25	8.25
578	NASDAQ	NBN	Wed, Feb 23, 2000	8.88	8.88	8.88	8.88
577	NASDAQ	NBN	Fri, Feb 18, 2000	9.13	9.13	9.13	9.13
576	NASDAQ	NBN	Thu, Feb 17, 2000	8.88	8.88	8.88	8.88
575	NASDAQ	NBN	Wed, Feb 16, 2000	8.88	8.88	8.88	8.88
574	NASDAQ	NBN	Tue, Feb 15, 2000	8.88	8.88	8.88	8.88
573	NASDAQ	NBN	Mon, Feb 14, 2000	9.25	9.25	9.00	9.00
572	NASDAQ	NBN	Fri, Feb 11, 2000	9.00	9.00	9.00	9.00
571	NASDAQ	NBN	Thu, Feb 10, 2000	8.50	9.13	8.50	9.00
570	NASDAQ	NBN	Wed, Feb 9, 2000	8.75	8.75	8.50	8.50
569	NASDAQ	NBN	Tue, Feb 8, 2000	8.88	9.00	8.88	9.00
568	NASDAQ	NBN	Mon, Feb 7, 2000	9.25	9.25	8.75	8.75
567	NASDAQ	NBN	Fri, Feb 4, 2000	9.25	9.25	9.25	9.25
566	NASDAQ	NBN	Thu, Feb 3, 2000	9.25	9.38	9.13	9.38
565	NASDAQ	NBN	Wed, Feb 2, 2000	9.25	9.25	9.25	9.25
564	NASDAQ	NBN	Tue, Feb 1, 2000	9.31	9.31	9.31	9.31
563	NASDAQ	NBN	Mon, Jan 31, 2000	9.31	9.44	9.31	9.44
562	NASDAQ	NBN	Fri, Jan 28, 2000	9.00	9.50	9.00	9.44
561	NASDAQ	NBN	Thu, Jan 27, 2000	9.06	9.25	9.06	9.25
560	NASDAQ	NBN	Wed, Jan 26, 2000	9.00	9.06	9.00	9.00
559	NASDAQ	NBN	Tue, Jan 25, 2000	8.50	9.00	8.50	8.88
558	NASDAQ	NBN	Mon, Jan 24, 2000	8.50	8.50	8.25	8.25
557	NASDAQ	NBN	Fri, Jan 21, 2000	8.00	8.50	7.88	8.50
556	NASDAQ	NBN	Thu, Jan 20, 2000	8.88	8.88	7.88	7.88
555	NASDAQ	NBN	Wed, Jan 19, 2000	8.63	8.88	8.50	8.75
554	NASDAQ	NBN	Tue, Jan 18, 2000	8.25	8.75	8.25	8.75
553	NASDAQ	NBN	Fri, Jan 14, 2000	8.00	8.13	7.88	8.13
552	NASDAQ	NBN	Thu, Jan 13, 2000	8.00	8.00	8.00	8.00
551	NASDAQ	NBN	Mon, Jan 10, 2000	8.13	8.13	7.88	7.88
550	NASDAQ	NBN	Fri, Jan 7, 2000	8.00	8.38	8.00	8.25
549	NASDAQ	NBN	Thu, Jan 6, 2000	8.13	8.13	8.13	8.13
548	NASDAQ	NBN	Wed, Jan 5, 2000	8.25	8.25	7.88	7.88
547	NASDAQ	NBN	Tue, Jan 4, 2000	8.00	8.50	8.00	8.50
546	NASDAQ	NBN	Mon, Jan 3, 2000	8.06	8.25	8.00	8.00
545	NASDAQ	NBN	Fri, Dec 31, 1999	8.00	8.13	8.00	8.13
544	NASDAQ	NBN	Thu, Dec 30, 1999	7.69	8.25	7.63	8.00
543	NASDAQ	NBN	Wed, Dec 29, 1999	7.75	8.00	7.63	7.63
542	NASDAQ	NBN	Tue, Dec 28, 1999	7.75	8.00	7.63	8.00
541	NASDAQ	NBN	Mon, Dec 27, 1999	7.75	8.00	7.75	8.00
540	NASDAQ	NBN	Thu, Dec 23, 1999	7.63	7.75	7.50	7.63
539	NASDAQ	NBN	Wed, Dec 22, 1999	7.63	7.63	7.50	7.50
538	NASDAQ	NBN	Tue, Dec 21, 1999	7.63	7.75	7.63	7.63
537	NASDAQ	NBN	Mon, Dec 20, 1999	8.25	8.25	7.75	7.88
536	NASDAQ	NBN	Fri, Dec 17, 1999	8.00	8.38	7.88	8.00
535	NASDAQ	NBN	Thu, Dec 16, 1999	8.00	8.38	7.75	7.88
534	NASDAQ	NBN	Wed, Dec 15, 1999	7.88	7.88	7.75	7.88
533	NASDAQ	NBN	Tue, Dec 14, 1999	8.00	8.00	8.00	8.00
532	NASDAQ	NBN	Mon, Dec 13, 1999	7.88	8.06	7.88	8.06
531	NASDAQ	NBN	Fri, Dec 10, 1999	8.50	8.50	7.88	7.88
530	NASDAQ	NBN	Thu, Dec 9, 1999	8.25	8.75	8.25	8.50
529	NASDAQ	NBN	Wed, Dec 8, 1999	8.63	8.63	8.25	8.50
528	NASDAQ	NBN	Tue, Dec 7, 1999	8.50	8.88	8.50	8.88
527	NASDAQ	NBN	Mon, Dec 6, 1999	8.50	8.50	8.50	8.50
526	NASDAQ	NBN	Fri, Dec 3, 1999	8.00	8.50	7.00	8.50
525	NASDAQ	NBN	Wed, Dec 1, 1999	8.13	8.13	8.00	8.00
524	NASDAQ	NBN	Tue, Nov 30, 1999	8.75	8.75	8.00	8.00
523	NASDAQ	NBN	Mon, Nov 29, 1999	8.50	8.50	8.50	8.50
522	NASDAQ	NBN	Fri, Nov 26, 1999	8.63	8.63	8.50	8.50
521	NASDAQ	NBN	Wed, Nov 24, 1999	8.50	8.75	8.50	8.75
520	NASDAQ	NBN	Tue, Nov 23, 1999	8.88	9.00	8.75	8.75
519	NASDAQ	NBN	Mon, Nov 22, 1999	8.88	8.88	8.88	8.88
518	NASDAQ	NBN	Fri, Nov 19, 1999	9.13	9.13	8.88	8.88
517	NASDAQ	NBN	Thu, Nov 18, 1999	9.38	9.63	9.25	9.25
516	NASDAQ	NBN	Wed, Nov 17, 1999	9.13	9.13	9.13	9.13
515	NASDAQ	NBN	Mon, Nov 15, 1999	9.44	9.44	9.38	9.38
514	NASDAQ	NBN	Thu, Nov 11, 1999	9.25	9.25	9.25	9.25
513	NASDAQ	NBN	Wed, Nov 10, 1999	9.63	9.75	9.63	9.75
512	NASDAQ	NBN	Tue, Nov 9, 1999	9.38	9.81	9.38	9.81
511	NASDAQ	NBN	Mon, Nov 8, 1999	9.13	9.69	9.13	9.69
510	NASDAQ	NBN	Fri, Nov 5, 1999	9.13	9.13	9.06	9.06
509	NASDAQ	NBN	Thu, Nov 4, 1999	9.00	9.63	9.00	9.25
508	NASDAQ	NBN	Tue, Nov 2, 1999	9.13	9.13	8.88	8.88
507	NASDAQ	NBN	Mon, Nov 1, 1999	9.13	9.13	8.88	9.00
506	NASDAQ	NBN	Fri, Oct 29, 1999	8.56	8.75	8.56	8.75
505	NASDAQ	NBN	Thu, Oct 28, 1999	8.63	8.63	8.50	8.63
504	NASDAQ	NBN	Wed, Oct 27, 1999	8.69	8.69	8.63	8.63
503	NASDAQ	NBN	Tue, Oct 26, 1999	8.63	8.88	8.50	8.88
502	NASDAQ	NBN	Mon, Oct 25, 1999	8.63	8.75	8.19	8.50
501	NASDAQ	NBN	Fri, Oct 22, 1999	8.63	8.63	8.63	8.63
500	NASDAQ	NBN	Thu, Oct 21, 1999	8.63	8.63	8.63	8.63
499	NASDAQ	NBN	Wed, Oct 20, 1999	8.50	8.75	8.50	8.75
498	NASDAQ	NBN	Tue, Oct 19, 1999	8.75	8.75	8.63	8.63
497	NASDAQ	NBN	Mon, Oct 18, 1999	8.38	8.63	8.38	8.63
496	NASDAQ	NBN	Fri, Oct 15, 1999	8.06	8.13	8.00	8.13
495	NASDAQ	NBN	Thu, Oct 14, 1999	8.50	8.50	8.25	8.25
494	NASDAQ	NBN	Wed, Oct 13, 1999	8.50	8.50	8.50	8.50
493	NASDAQ	NBN	Tue, Oct 12, 1999	8.75	8.75	8.63	8.63
492	NASDAQ	NBN	Mon, Oct 11, 1999	8.81	8.81	8.81	8.81
491	NASDAQ	NBN	Fri, Oct 8, 1999	8.69	8.75	8.69	8.75
490	NASDAQ	NBN	Wed, Oct 6, 1999	8.75	8.88	8.75	8.88
489	NASDAQ	NBN	Mon, Oct 4, 1999	8.38	8.63	8.38	8.63
488	NASDAQ	NBN	Fri, Oct 1, 1999	8.50	8.50	8.50	8.50
487	NASDAQ	NBN	Thu, Sep 30, 1999	8.63	8.63	8.50	8.50
486	NASDAQ	NBN	Tue, Sep 28, 1999	8.50	8.50	8.50	8.50
485	NASDAQ	NBN	Mon, Sep 27, 1999	8.25	8.38	8.00	8.38
484	NASDAQ	NBN	Fri, Sep 24, 1999	8.50	8.50	8.50	8.50
483	NASDAQ	NBN	Thu, Sep 23, 1999	8.38	8.38	8.25	8.25
482	NASDAQ	NBN	Wed, Sep 22, 1999	8.63	8.63	8.63	8.63
481	NASDAQ	NBN	Tue, Sep 21, 1999	8.75	8.75	8.50	8.63
480	NASDAQ	NBN	Mon, Sep 20, 1999	8.88	8.88	8.88	8.88
479	NASDAQ	NBN	Fri, Sep 17, 1999	8.88	8.88	8.88	8.88
478	NASDAQ	NBN	Wed, Sep 15, 1999	8.63	8.63	8.63	8.63
477	NASDAQ	NBN	Tue, Sep 14, 1999	8.75	8.75	8.75	8.75
476	NASDAQ	NBN	Mon, Sep 13, 1999	8.94	9.00	8.88	8.88
475	NASDAQ	NBN	Fri, Sep 10, 1999	9.00	9.00	8.75	8.75
474	NASDAQ	NBN	Thu, Sep 9, 1999	8.94	9.00	8.94	9.00
473	NASDAQ	NBN	Wed, Sep 8, 1999	8.63	9.00	8.50	9.00
472	NASDAQ	NBN	Tue, Sep 7, 1999	8.75	8.75	8.75	8.75
471	NASDAQ	NBN	Fri, Sep 3, 1999	9.00	9.00	9.00	9.00
470	NASDAQ	NBN	Thu, Sep 2, 1999	9.00	9.00	9.00	9.00
469	NASDAQ	NBN	Wed, Sep 1, 1999	9.13	9.13	9.00	9.00
468	NASDAQ	NBN	Tue, Aug 31, 1999	8.88	9.25	8.88	9.25
467	NASDAQ	NBN	Mon, Aug 30, 1999	8.50	8.75	8.50	8.75
466	NASDAQ	NBN	Fri, Aug 27, 1999	8.50	8.75	8.38	8.63
465	NASDAQ	NBN	Thu, Aug 26, 1999	8.88	8.88	8.63	8.75
464	NASDAQ	NBN	Wed, Aug 25, 1999	9.13	9.13	9.13	9.13
463	NASDAQ	NBN	Tue, Aug 24, 1999	9.25	9.25	9.25	9.25
462	NASDAQ	NBN	Mon, Aug 23, 1999	9.13	9.13	9.13	9.13
461	NASDAQ	NBN	Fri, Aug 20, 1999	9.00	9.00	9.00	9.00
460	NASDAQ	NBN	Thu, Aug 19, 1999	8.63	8.88	8.63	8.88
459	NASDAQ	NBN	Wed, Aug 18, 1999	8.69	8.75	8.50	8.75
458	NASDAQ	NBN	Tue, Aug 17, 1999	8.69	8.69	8.69	8.69
457	NASDAQ	NBN	Mon, Aug 16, 1999	9.00	9.00	8.50	8.63
456	NASDAQ	NBN	Fri, Aug 13, 1999	8.88	8.88	8.88	8.88
455	NASDAQ	NBN	Thu, Aug 12, 1999	9.06	9.06	9.06	9.06
454	NASDAQ	NBN	Wed, Aug 11, 1999	8.94	9.00	8.94	9.00
453	NASDAQ	NBN	Tue, Aug 10, 1999	9.25	9.25	8.88	8.88
452	NASDAQ	NBN	Mon, Aug 9, 1999	9.25	9.38	9.25	9.38
451	NASDAQ	NBN	Fri, Aug 6, 1999	9.25	9.38	9.13	9.38
450	NASDAQ	NBN	Thu, Aug 5, 1999	9.38	9.38	9.38	9.38
449	NASDAQ	NBN	Wed, Aug 4, 1999	9.44	9.44	9.38	9.38
448	NASDAQ	NBN	Tue, Aug 3, 1999	9.50	9.50	9.44	9.44
447	NASDAQ	NBN	Mon, Aug 2, 1999	9.50	9.69	9.50	9.69
446	NASDAQ	NBN	Fri, Jul 30, 1999	9.50	9.50	9.50	9.50
445	NASDAQ	NBN	Thu, Jul 29, 1999	9.50	9.50	9.50	9.50
444	NASDAQ	NBN	Wed, Jul 28, 1999	10.00	10.00	10.00	10.00
443	NASDAQ	NBN	Tue, Jul 27, 1999	9.50	10.00	9.38	10.00
442	NASDAQ	NBN	Mon, Jul 26, 1999	9.50	9.50	9.50	9.50
441	NASDAQ	NBN	Fri, Jul 23, 1999	9.88	9.88	9.50	9.50
440	NASDAQ	NBN	Wed, Jul 21, 1999	10.00	10.00	9.88	10.00
439	NASDAQ	NBN	Mon, Jul 19, 1999	10.13	10.13	10.00	10.00
438	NASDAQ	NBN	Fri, Jul 16, 1999	10.00	10.00	10.00	10.00
437	NASDAQ	NBN	Thu, Jul 15, 1999	9.75	9.81	9.75	9.81
436	NASDAQ	NBN	Tue, Jul 13, 1999	9.75	9.75	9.75	9.75
435	NASDAQ	NBN	Fri, Jul 9, 1999	9.75	9.75	9.75	9.75
434	NASDAQ	NBN	Thu, Jul 8, 1999	9.88	9.88	9.88	9.88
433	NASDAQ	NBN	Tue, Jul 6, 1999	9.63	9.81	9.63	9.81
432	NASDAQ	NBN	Fri, Jul 2, 1999	9.63	9.88	9.63	9.88
431	NASDAQ	NBN	Thu, Jul 1, 1999	9.50	9.75	9.50	9.75
430	NASDAQ	NBN	Wed, Jun 30, 1999	9.75	9.75	9.63	9.63
429	NASDAQ	NBN	Tue, Jun 29, 1999	9.81	10.00	9.81	10.00
428	NASDAQ	NBN	Wed, Jun 23, 1999	10.00	10.00	9.88	9.88
427	NASDAQ	NBN	Tue, Jun 22, 1999	9.69	9.94	9.69	9.94
426	NASDAQ	NBN	Fri, Jun 18, 1999	9.88	9.88	9.88	9.88
425	NASDAQ	NBN	Wed, Jun 16, 1999	10.00	10.00	9.50	9.75
424	NASDAQ	NBN	Tue, Jun 15, 1999	9.88	9.94	9.88	9.94
423	NASDAQ	NBN	Mon, Jun 14, 1999	10.00	10.00	10.00	10.00
422	NASDAQ	NBN	Fri, Jun 11, 1999	10.25	10.25	10.19	10.19
421	NASDAQ	NBN	Thu, Jun 10, 1999	10.38	10.50	10.25	10.38
420	NASDAQ	NBN	Wed, Jun 9, 1999	10.63	10.63	10.63	10.63
419	NASDAQ	NBN	Tue, Jun 8, 1999	10.25	10.50	10.13	10.50
418	NASDAQ	NBN	Mon, Jun 7, 1999	10.25	10.50	10.13	10.50
417	NASDAQ	NBN	Thu, Jun 3, 1999	10.25	10.50	10.13	10.50
416	NASDAQ	NBN	Wed, Jun 2, 1999	10.63	10.63	10.38	10.50
415	NASDAQ	NBN	Tue, Jun 1, 1999	10.50	10.50	10.50	10.50
414	NASDAQ	NBN	Fri, May 28, 1999	10.50	10.50	10.50	10.50
413	NASDAQ	NBN	Thu, May 27, 1999	10.38	10.50	10.19	10.38
412	NASDAQ	NBN	Tue, May 25, 1999	10.38	10.50	10.00	10.50
411	NASDAQ	NBN	Mon, May 24, 1999	11.00	11.00	10.25	10.63
410	NASDAQ	NBN	Thu, May 20, 1999	11.00	11.00	10.75	10.75
409	NASDAQ	NBN	Wed, May 19, 1999	10.88	11.00	10.75	10.75
408	NASDAQ	NBN	Tue, May 18, 1999	11.13	11.25	11.00	11.00
407	NASDAQ	NBN	Mon, May 17, 1999	10.88	11.00	10.88	10.88
406	NASDAQ	NBN	Fri, May 14, 1999	10.75	10.88	10.56	10.88
405	NASDAQ	NBN	Wed, May 12, 1999	10.88	10.88	10.88	10.88
404	NASDAQ	NBN	Tue, May 11, 1999	10.75	10.75	10.63	10.63
403	NASDAQ	NBN	Mon, May 10, 1999	10.75	10.88	10.75	10.88
402	NASDAQ	NBN	Fri, May 7, 1999	10.50	10.50	10.50	10.50
401	NASDAQ	NBN	Thu, May 6, 1999	10.13	10.50	10.13	10.50
400	NASDAQ	NBN	Wed, May 5, 1999	9.75	10.38	9.75	10.38
399	NASDAQ	NBN	Tue, May 4, 1999	9.25	9.50	9.25	9.50
398	NASDAQ	NBN	Mon, May 3, 1999	10.13	10.13	9.63	9.63
397	NASDAQ	NBN	Fri, Apr 30, 1999	10.38	10.38	9.75	9.88
396	NASDAQ	NBN	Wed, Apr 28, 1999	10.50	10.50	10.38	10.38
395	NASDAQ	NBN	Tue, Apr 27, 1999	10.88	10.88	10.75	10.75
394	NASDAQ	NBN	Mon, Apr 26, 1999	10.50	10.75	10.50	10.50
393	NASDAQ	NBN	Fri, Apr 23, 1999	10.50	10.50	10.50	10.50
392	NASDAQ	NBN	Wed, Apr 21, 1999	10.50	10.50	10.50	10.50
391	NASDAQ	NBN	Mon, Apr 19, 1999	10.75	10.75	10.50	10.69
390	NASDAQ	NBN	Fri, Apr 16, 1999	10.75	10.88	10.69	10.88
389	NASDAQ	NBN	Thu, Apr 15, 1999	10.50	10.75	10.50	10.63
388	NASDAQ	NBN	Wed, Apr 14, 1999	10.25	10.75	10.25	10.75
387	NASDAQ	NBN	Mon, Apr 12, 1999	10.13	10.25	10.13	10.25
386	NASDAQ	NBN	Fri, Apr 9, 1999	10.00	10.25	10.00	10.25
385	NASDAQ	NBN	Thu, Apr 8, 1999	10.00	10.00	9.75	10.00
384	NASDAQ	NBN	Wed, Apr 7, 1999	9.75	9.75	9.75	9.75
383	NASDAQ	NBN	Tue, Apr 6, 1999	9.88	9.94	9.88	9.94
382	NASDAQ	NBN	Mon, Apr 5, 1999	9.94	9.94	9.94	9.94
381	NASDAQ	NBN	Thu, Apr 1, 1999	9.75	9.75	9.69	9.69
380	NASDAQ	NBN	Wed, Mar 31, 1999	10.44	10.44	10.00	10.00
379	NASDAQ	NBN	Mon, Mar 29, 1999	10.38	10.38	10.38	10.38
378	NASDAQ	NBN	Fri, Mar 26, 1999	10.13	10.13	10.13	10.13
377	NASDAQ	NBN	Thu, Mar 25, 1999	10.00	10.00	10.00	10.00
376	NASDAQ	NBN	Wed, Mar 24, 1999	10.00	10.00	10.00	10.00
375	NASDAQ	NBN	Tue, Mar 23, 1999	10.00	10.00	10.00	10.00
374	NASDAQ	NBN	Fri, Mar 19, 1999	10.00	10.00	10.00	10.00
373	NASDAQ	NBN	Wed, Mar 17, 1999	9.81	10.00	9.50	10.00
372	NASDAQ	NBN	Tue, Mar 16, 1999	10.00	10.00	9.88	9.88
371	NASDAQ	NBN	Fri, Mar 12, 1999	10.13	10.38	10.13	10.13
370	NASDAQ	NBN	Thu, Mar 11, 1999	10.25	10.25	9.88	10.00
369	NASDAQ	NBN	Wed, Mar 10, 1999	10.63	10.75	10.38	10.38
368	NASDAQ	NBN	Tue, Mar 9, 1999	10.75	10.75	10.75	10.75
367	NASDAQ	NBN	Mon, Mar 8, 1999	11.00	11.00	11.00	11.00
366	NASDAQ	NBN	Fri, Mar 5, 1999	11.38	11.38	11.00	11.00
365	NASDAQ	NBN	Thu, Mar 4, 1999	11.13	11.13	11.13	11.13
364	NASDAQ	NBN	Wed, Mar 3, 1999	11.25	11.25	11.25	11.25
363	NASDAQ	NBN	Tue, Mar 2, 1999	11.25	11.44	11.25	11.44
362	NASDAQ	NBN	Fri, Feb 26, 1999	11.50	11.50	11.50	11.50
361	NASDAQ	NBN	Thu, Feb 25, 1999	11.50	11.50	11.50	11.50
360	NASDAQ	NBN	Wed, Feb 24, 1999	11.00	11.50	11.00	11.50
359	NASDAQ	NBN	Tue, Feb 23, 1999	10.88	11.25	10.88	11.25
358	NASDAQ	NBN	Mon, Feb 22, 1999	10.50	10.94	10.50	10.63
357	NASDAQ	NBN	Fri, Feb 19, 1999	10.38	10.50	10.38	10.50
356	NASDAQ	NBN	Thu, Feb 18, 1999	10.63	10.69	10.63	10.69
355	NASDAQ	NBN	Wed, Feb 17, 1999	10.50	10.75	10.50	10.75
354	NASDAQ	NBN	Thu, Feb 11, 1999	10.75	10.75	10.75	10.75
353	NASDAQ	NBN	Wed, Feb 10, 1999	10.38	10.75	10.38	10.69
352	NASDAQ	NBN	Fri, Feb 5, 1999	10.69	10.69	10.69	10.69
351	NASDAQ	NBN	Thu, Feb 4, 1999	10.94	10.94	10.75	10.75
350	NASDAQ	NBN	Tue, Feb 2, 1999	10.88	10.88	10.88	10.88
349	NASDAQ	NBN	Mon, Feb 1, 1999	10.75	10.88	10.75	10.88
348	NASDAQ	NBN	Fri, Jan 29, 1999	10.81	10.88	10.75	10.88
347	NASDAQ	NBN	Thu, Jan 28, 1999	11.00	11.00	10.94	10.94
346	NASDAQ	NBN	Wed, Jan 27, 1999	11.25	11.25	11.00	11.06
345	NASDAQ	NBN	Tue, Jan 26, 1999	11.13	11.13	11.13	11.13
344	NASDAQ	NBN	Mon, Jan 25, 1999	11.13	11.25	11.13	11.25
343	NASDAQ	NBN	Fri, Jan 22, 1999	10.50	11.00	10.50	11.00
342	NASDAQ	NBN	Wed, Jan 20, 1999	10.38	10.50	10.38	10.50
341	NASDAQ	NBN	Tue, Jan 19, 1999	10.38	10.63	10.25	10.25
340	NASDAQ	NBN	Thu, Jan 14, 1999	10.50	10.63	10.13	10.13
339	NASDAQ	NBN	Wed, Jan 13, 1999	10.13	10.25	10.13	10.25
338	NASDAQ	NBN	Tue, Jan 12, 1999	10.25	10.25	10.13	10.13
337	NASDAQ	NBN	Mon, Jan 11, 1999	10.63	10.63	10.50	10.50
336	NASDAQ	NBN	Fri, Jan 8, 1999	10.69	10.88	10.69	10.75
335	NASDAQ	NBN	Wed, Jan 6, 1999	11.00	11.13	10.63	10.75
334	NASDAQ	NBN	Tue, Jan 5, 1999	10.63	10.63	10.63	10.63
333	NASDAQ	NBN	Mon, Jan 4, 1999	10.13	10.50	10.13	10.50
332	NASDAQ	NBN	Thu, Dec 31, 1998	10.25	10.38	10.19	10.19
331	NASDAQ	NBN	Wed, Dec 30, 1998	10.38	10.50	10.19	10.50
330	NASDAQ	NBN	Tue, Dec 29, 1998	10.13	10.50	10.00	10.50
329	NASDAQ	NBN	Mon, Dec 28, 1998	9.81	10.00	9.81	10.00
328	NASDAQ	NBN	Thu, Dec 24, 1998	9.81	9.88	9.81	9.81
327	NASDAQ	NBN	Wed, Dec 23, 1998	9.88	9.88	9.88	9.88
326	NASDAQ	NBN	Tue, Dec 22, 1998	9.88	9.88	9.88	9.88
325	NASDAQ	NBN	Mon, Dec 21, 1998	9.88	9.88	9.38	9.63
324	NASDAQ	NBN	Fri, Dec 18, 1998	9.50	9.88	9.50	9.88
323	NASDAQ	NBN	Thu, Dec 17, 1998	8.94	9.25	8.63	9.25
322	NASDAQ	NBN	Wed, Dec 16, 1998	9.38	9.38	8.88	8.88
321	NASDAQ	NBN	Tue, Dec 15, 1998	9.38	9.50	9.38	9.50
320	NASDAQ	NBN	Mon, Dec 14, 1998	9.75	9.75	9.63	9.63
319	NASDAQ	NBN	Fri, Dec 11, 1998	9.25	9.75	9.25	9.75
318	NASDAQ	NBN	Wed, Dec 9, 1998	9.31	9.38	9.13	9.25
317	NASDAQ	NBN	Tue, Dec 8, 1998	9.19	9.31	9.19	9.31
316	NASDAQ	NBN	Mon, Dec 7, 1998	9.38	9.38	9.13	9.25
315	NASDAQ	NBN	Fri, Dec 4, 1998	9.44	9.50	9.44	9.50
314	NASDAQ	NBN	Thu, Dec 3, 1998	9.75	9.75	9.56	9.56
313	NASDAQ	NBN	Wed, Dec 2, 1998	10.00	10.00	9.88	9.88
312	NASDAQ	NBN	Tue, Dec 1, 1998	10.00	10.00	9.88	10.00
311	NASDAQ	NBN	Mon, Nov 30, 1998	10.94	10.94	10.13	10.13
310	NASDAQ	NBN	Tue, Nov 24, 1998	10.75	10.75	10.75	10.75
309	NASDAQ	NBN	Mon, Nov 23, 1998	11.00	11.00	10.75	10.75
308	NASDAQ	NBN	Fri, Nov 20, 1998	10.88	10.88	10.88	10.88
307	NASDAQ	NBN	Thu, Nov 19, 1998	10.63	10.88	10.38	10.88
306	NASDAQ	NBN	Wed, Nov 18, 1998	10.63	10.63	10.63	10.63
305	NASDAQ	NBN	Tue, Nov 17, 1998	10.88	10.88	10.75	10.75
304	NASDAQ	NBN	Mon, Nov 16, 1998	10.88	10.88	10.81	10.81
303	NASDAQ	NBN	Fri, Nov 13, 1998	10.63	10.75	10.63	10.75
302	NASDAQ	NBN	Thu, Nov 12, 1998	10.75	10.75	10.75	10.75
301	NASDAQ	NBN	Wed, Nov 11, 1998	10.75	10.81	10.63	10.63
300	NASDAQ	NBN	Tue, Nov 10, 1998	10.94	10.94	10.75	10.75
299	NASDAQ	NBN	Mon, Nov 9, 1998	10.81	10.81	10.81	10.81
298	NASDAQ	NBN	Fri, Nov 6, 1998	10.75	10.75	10.75	10.75
297	NASDAQ	NBN	Thu, Nov 5, 1998	10.63	10.75	10.63	10.75
296	NASDAQ	NBN	Wed, Nov 4, 1998	10.88	10.88	10.63	10.63
295	NASDAQ	NBN	Tue, Nov 3, 1998	11.13	11.13	11.00	11.00
294	NASDAQ	NBN	Mon, Nov 2, 1998	11.13	11.13	11.13	11.13
293	NASDAQ	NBN	Fri, Oct 30, 1998	11.25	11.25	11.13	11.13
292	NASDAQ	NBN	Thu, Oct 29, 1998	11.00	11.00	11.00	11.00
291	NASDAQ	NBN	Wed, Oct 28, 1998	11.13	11.13	11.00	11.00
290	NASDAQ	NBN	Tue, Oct 27, 1998	11.13	11.13	11.06	11.06
289	NASDAQ	NBN	Mon, Oct 26, 1998	11.00	11.25	11.00	11.25
288	NASDAQ	NBN	Fri, Oct 23, 1998	10.38	10.75	10.38	10.75
287	NASDAQ	NBN	Thu, Oct 22, 1998	10.00	10.06	10.00	10.06
286	NASDAQ	NBN	Wed, Oct 21, 1998	9.75	9.88	9.75	9.88
285	NASDAQ	NBN	Tue, Oct 20, 1998	9.25	9.75	9.25	9.63
284	NASDAQ	NBN	Mon, Oct 19, 1998	9.00	9.25	9.00	9.25
283	NASDAQ	NBN	Fri, Oct 16, 1998	8.63	9.13	8.63	8.88
282	NASDAQ	NBN	Thu, Oct 15, 1998	8.38	8.38	8.38	8.38
281	NASDAQ	NBN	Wed, Oct 14, 1998	8.38	8.38	8.13	8.13
280	NASDAQ	NBN	Tue, Oct 13, 1998	8.44	8.50	8.38	8.50
279	NASDAQ	NBN	Mon, Oct 12, 1998	8.25	8.38	8.13	8.38
278	NASDAQ	NBN	Fri, Oct 9, 1998	8.00	8.00	8.00	8.00
277	NASDAQ	NBN	Thu, Oct 8, 1998	8.25	8.25	8.13	8.25
276	NASDAQ	NBN	Wed, Oct 7, 1998	9.38	9.38	8.75	8.75
275	NASDAQ	NBN	Tue, Oct 6, 1998	9.25	9.25	9.00	9.00
274	NASDAQ	NBN	Mon, Oct 5, 1998	9.38	9.38	9.13	9.13
273	NASDAQ	NBN	Fri, Oct 2, 1998	9.75	9.75	9.50	9.50
272	NASDAQ	NBN	Thu, Oct 1, 1998	9.88	9.88	9.88	9.88
271	NASDAQ	NBN	Wed, Sep 30, 1998	10.25	10.25	9.88	9.88
270	NASDAQ	NBN	Tue, Sep 29, 1998	10.75	10.75	10.50	10.50
269	NASDAQ	NBN	Mon, Sep 28, 1998	10.75	10.75	10.75	10.75
268	NASDAQ	NBN	Thu, Sep 24, 1998	10.75	10.75	10.75	10.75
267	NASDAQ	NBN	Wed, Sep 23, 1998	11.38	11.38	11.00	11.00
266	NASDAQ	NBN	Tue, Sep 22, 1998	10.88	11.13	10.88	11.13
265	NASDAQ	NBN	Mon, Sep 21, 1998	11.13	11.13	11.13	11.13
264	NASDAQ	NBN	Fri, Sep 18, 1998	11.00	11.25	11.00	11.00
263	NASDAQ	NBN	Thu, Sep 17, 1998	11.13	11.13	11.00	11.00
262	NASDAQ	NBN	Wed, Sep 16, 1998	11.00	11.00	10.88	10.88
261	NASDAQ	NBN	Tue, Sep 15, 1998	10.63	10.75	10.63	10.75
260	NASDAQ	NBN	Mon, Sep 14, 1998	10.13	10.50	10.13	10.50
259	NASDAQ	NBN	Fri, Sep 11, 1998	10.00	10.13	9.75	10.13
258	NASDAQ	NBN	Thu, Sep 10, 1998	10.13	10.13	10.13	10.13
257	NASDAQ	NBN	Wed, Sep 9, 1998	10.63	10.63	10.00	10.00
256	NASDAQ	NBN	Tue, Sep 8, 1998	11.19	11.19	10.75	10.75
255	NASDAQ	NBN	Fri, Sep 4, 1998	11.13	11.25	11.00	11.00
254	NASDAQ	NBN	Thu, Sep 3, 1998	11.00	11.00	11.00	11.00
253	NASDAQ	NBN	Wed, Sep 2, 1998	10.75	10.88	10.75	10.88
252	NASDAQ	NBN	Tue, Sep 1, 1998	10.75	10.75	10.50	10.63
251	NASDAQ	NBN	Mon, Aug 31, 1998	11.88	11.88	11.00	11.00
250	NASDAQ	NBN	Fri, Aug 28, 1998	12.38	12.50	11.88	12.13
249	NASDAQ	NBN	Thu, Aug 27, 1998	12.63	12.63	12.50	12.50
248	NASDAQ	NBN	Tue, Aug 25, 1998	13.38	13.38	12.75	12.75
247	NASDAQ	NBN	Fri, Aug 21, 1998	13.50	13.63	13.50	13.63
246	NASDAQ	NBN	Wed, Aug 19, 1998	13.38	13.63	13.25	13.63
245	NASDAQ	NBN	Tue, Aug 18, 1998	13.75	13.75	13.50	13.50
244	NASDAQ	NBN	Fri, Aug 14, 1998	13.88	13.88	13.88	13.88
243	NASDAQ	NBN	Wed, Aug 12, 1998	14.13	14.13	13.88	14.00
242	NASDAQ	NBN	Tue, Aug 11, 1998	13.75	14.00	13.75	14.00
241	NASDAQ	NBN	Mon, Aug 10, 1998	14.00	14.00	14.00	14.00
240	NASDAQ	NBN	Wed, Aug 5, 1998	14.25	14.25	14.00	14.00
239	NASDAQ	NBN	Tue, Aug 4, 1998	14.88	14.88	14.38	14.50
238	NASDAQ	NBN	Thu, Jul 30, 1998	15.13	15.13	15.13	15.13
237	NASDAQ	NBN	Tue, Jul 28, 1998	15.13	15.25	15.13	15.25
236	NASDAQ	NBN	Mon, Jul 27, 1998	15.00	15.00	15.00	15.00
235	NASDAQ	NBN	Fri, Jul 24, 1998	15.00	15.13	14.88	14.88
234	NASDAQ	NBN	Tue, Jul 21, 1998	15.31	15.31	15.00	15.00
233	NASDAQ	NBN	Mon, Jul 20, 1998	15.13	15.38	15.13	15.31
232	NASDAQ	NBN	Fri, Jul 17, 1998	15.38	15.38	15.38	15.38
231	NASDAQ	NBN	Thu, Jul 16, 1998	15.56	15.56	15.50	15.50
230	NASDAQ	NBN	Wed, Jul 15, 1998	15.88	16.13	15.75	15.75
229	NASDAQ	NBN	Tue, Jul 14, 1998	15.88	16.00	15.63	15.63
228	NASDAQ	NBN	Mon, Jul 13, 1998	14.88	15.75	14.88	15.56
227	NASDAQ	NBN	Fri, Jul 10, 1998	14.25	14.69	14.25	14.69
226	NASDAQ	NBN	Thu, Jul 9, 1998	14.00	14.00	14.00	14.00
225	NASDAQ	NBN	Wed, Jul 8, 1998	15.25	15.25	14.00	14.00
224	NASDAQ	NBN	Mon, Jul 6, 1998	15.63	15.63	15.50	15.50
223	NASDAQ	NBN	Thu, Jul 2, 1998	15.50	15.63	15.50	15.50
222	NASDAQ	NBN	Wed, Jul 1, 1998	14.63	15.75	14.63	15.50
221	NASDAQ	NBN	Tue, Jun 30, 1998	15.00	15.50	15.00	15.00
220	NASDAQ	NBN	Mon, Jun 29, 1998	15.50	15.50	15.13	15.13
219	NASDAQ	NBN	Fri, Jun 26, 1998	15.69	15.69	15.50	15.50
218	NASDAQ	NBN	Thu, Jun 25, 1998	15.38	15.63	15.38	15.50
217	NASDAQ	NBN	Wed, Jun 24, 1998	15.63	15.63	15.13	15.25
216	NASDAQ	NBN	Tue, Jun 23, 1998	15.88	16.13	15.50	15.50
215	NASDAQ	NBN	Mon, Jun 22, 1998	15.63	15.63	15.63	15.63
214	NASDAQ	NBN	Fri, Jun 19, 1998	15.63	15.63	15.63	15.63
213	NASDAQ	NBN	Thu, Jun 18, 1998	15.75	15.75	15.50	15.50
212	NASDAQ	NBN	Wed, Jun 17, 1998	15.38	16.00	15.38	15.75
211	NASDAQ	NBN	Tue, Jun 16, 1998	15.25	15.44	15.00	15.13
210	NASDAQ	NBN	Fri, Jun 12, 1998	15.63	15.88	15.63	15.88
209	NASDAQ	NBN	Thu, Jun 11, 1998	15.88	15.88	15.38	15.38
208	NASDAQ	NBN	Tue, Jun 9, 1998	16.00	16.00	16.00	16.00
207	NASDAQ	NBN	Mon, Jun 8, 1998	16.00	16.00	16.00	16.00
206	NASDAQ	NBN	Fri, Jun 5, 1998	16.25	16.25	16.25	16.25
205	NASDAQ	NBN	Tue, Jun 2, 1998	16.50	16.50	16.38	16.38
204	NASDAQ	NBN	Mon, Jun 1, 1998	16.75	16.75	16.75	16.75
203	NASDAQ	NBN	Fri, May 29, 1998	17.00	17.00	17.00	17.00
202	NASDAQ	NBN	Thu, May 28, 1998	16.75	16.75	16.75	16.75
201	NASDAQ	NBN	Wed, May 27, 1998	16.88	16.88	16.88	16.88
200	NASDAQ	NBN	Tue, May 26, 1998	17.00	17.00	17.00	17.00
199	NASDAQ	NBN	Fri, May 22, 1998	17.00	17.13	17.00	17.06
198	NASDAQ	NBN	Thu, May 21, 1998	17.13	17.13	17.00	17.00
197	NASDAQ	NBN	Wed, May 20, 1998	17.75	17.75	17.13	17.38
196	NASDAQ	NBN	Tue, May 19, 1998	17.88	17.88	17.88	17.88
195	NASDAQ	NBN	Thu, May 14, 1998	17.50	17.63	17.50	17.63
194	NASDAQ	NBN	Tue, May 12, 1998	17.63	17.63	17.63	17.63
193	NASDAQ	NBN	Mon, May 11, 1998	17.88	17.88	17.69	17.69
192	NASDAQ	NBN	Wed, May 6, 1998	17.50	17.75	17.50	17.75
191	NASDAQ	NBN	Tue, May 5, 1998	17.63	17.63	17.50	17.50
190	NASDAQ	NBN	Mon, May 4, 1998	17.75	18.00	17.75	17.75
189	NASDAQ	NBN	Fri, May 1, 1998	17.50	17.63	17.50	17.50
188	NASDAQ	NBN	Tue, Apr 28, 1998	17.50	17.50	17.50	17.50
187	NASDAQ	NBN	Mon, Apr 27, 1998	17.50	17.50	17.38	17.38
186	NASDAQ	NBN	Fri, Apr 24, 1998	17.63	17.63	17.38	17.38
185	NASDAQ	NBN	Thu, Apr 23, 1998	17.50	17.50	17.38	17.38
184	NASDAQ	NBN	Wed, Apr 22, 1998	17.63	17.75	17.63	17.75
183	NASDAQ	NBN	Mon, Apr 20, 1998	17.38	17.63	17.38	17.38
182	NASDAQ	NBN	Fri, Apr 17, 1998	17.38	17.63	17.38	17.50
181	NASDAQ	NBN	Thu, Apr 16, 1998	16.13	17.25	16.13	17.25
180	NASDAQ	NBN	Wed, Apr 15, 1998	16.75	16.75	15.94	16.00
179	NASDAQ	NBN	Tue, Apr 14, 1998	16.94	16.94	16.94	16.94
178	NASDAQ	NBN	Mon, Apr 13, 1998	16.94	16.94	16.94	16.94
177	NASDAQ	NBN	Thu, Apr 9, 1998	16.75	16.75	16.75	16.75
176	NASDAQ	NBN	Wed, Apr 8, 1998	17.00	17.00	17.00	17.00
175	NASDAQ	NBN	Tue, Apr 7, 1998	17.50	17.50	17.13	17.13
174	NASDAQ	NBN	Mon, Apr 6, 1998	17.88	17.88	17.63	17.63
173	NASDAQ	NBN	Tue, Mar 31, 1998	18.13	18.13	18.13	18.13
172	NASDAQ	NBN	Mon, Mar 30, 1998	17.88	17.88	17.75	17.75
171	NASDAQ	NBN	Fri, Mar 27, 1998	18.00	18.00	18.00	18.00
170	NASDAQ	NBN	Thu, Mar 26, 1998	18.13	18.25	18.13	18.13
169	NASDAQ	NBN	Wed, Mar 25, 1998	18.13	18.13	17.88	17.88
168	NASDAQ	NBN	Tue, Mar 24, 1998	17.75	18.13	17.75	18.00
167	NASDAQ	NBN	Mon, Mar 23, 1998	17.50	17.69	17.50	17.69
166	NASDAQ	NBN	Fri, Mar 20, 1998	17.38	17.38	17.00	17.25
165	NASDAQ	NBN	Thu, Mar 19, 1998	17.75	17.75	17.38	17.38
164	NASDAQ	NBN	Wed, Mar 18, 1998	17.63	17.88	17.63	17.88
163	NASDAQ	NBN	Mon, Mar 16, 1998	17.75	17.75	17.75	17.75
162	NASDAQ	NBN	Fri, Mar 13, 1998	18.06	18.06	17.88	18.00
161	NASDAQ	NBN	Wed, Mar 11, 1998	18.00	18.00	18.00	18.00
160	NASDAQ	NBN	Tue, Mar 10, 1998	18.00	18.00	18.00	18.00
159	NASDAQ	NBN	Mon, Mar 9, 1998	18.00	18.13	18.00	18.00
158	NASDAQ	NBN	Thu, Mar 5, 1998	18.13	18.25	18.00	18.25
157	NASDAQ	NBN	Wed, Mar 4, 1998	18.25	18.25	18.25	18.25
156	NASDAQ	NBN	Fri, Feb 27, 1998	18.06	18.06	18.00	18.06
155	NASDAQ	NBN	Wed, Feb 25, 1998	18.06	18.06	18.06	18.06
154	NASDAQ	NBN	Tue, Feb 24, 1998	18.25	18.25	18.25	18.25
153	NASDAQ	NBN	Mon, Feb 23, 1998	18.63	18.63	18.00	18.13
152	NASDAQ	NBN	Fri, Feb 20, 1998	18.63	18.75	18.63	18.75
151	NASDAQ	NBN	Thu, Feb 19, 1998	18.38	18.63	18.38	18.50
150	NASDAQ	NBN	Wed, Feb 18, 1998	18.50	18.50	18.25	18.25
149	NASDAQ	NBN	Tue, Feb 17, 1998	18.56	18.56	18.56	18.56
148	NASDAQ	NBN	Fri, Feb 13, 1998	18.75	18.75	18.69	18.69
147	NASDAQ	NBN	Thu, Feb 12, 1998	18.50	18.63	18.25	18.63
146	NASDAQ	NBN	Tue, Feb 10, 1998	18.63	18.75	18.50	18.50
145	NASDAQ	NBN	Fri, Feb 6, 1998	18.94	18.94	18.75	18.75
144	NASDAQ	NBN	Wed, Feb 4, 1998	18.38	18.75	18.38	18.75
143	NASDAQ	NBN	Mon, Feb 2, 1998	18.63	18.63	18.63	18.63
142	NASDAQ	NBN	Fri, Jan 30, 1998	18.63	18.63	18.63	18.63
141	NASDAQ	NBN	Thu, Jan 29, 1998	18.88	18.88	18.50	18.50
140	NASDAQ	NBN	Wed, Jan 28, 1998	18.50	18.63	18.50	18.63
139	NASDAQ	NBN	Tue, Jan 27, 1998	18.50	18.50	18.38	18.38
138	NASDAQ	NBN	Mon, Jan 26, 1998	18.50	18.50	18.50	18.50
137	NASDAQ	NBN	Fri, Jan 23, 1998	18.50	18.88	18.50	18.63
136	NASDAQ	NBN	Thu, Jan 22, 1998	18.00	18.50	18.00	18.50
135	NASDAQ	NBN	Wed, Jan 21, 1998	18.63	18.75	18.00	18.00
134	NASDAQ	NBN	Tue, Jan 20, 1998	19.00	19.13	18.50	18.50
133	NASDAQ	NBN	Fri, Jan 16, 1998	18.50	19.00	18.50	19.00
132	NASDAQ	NBN	Wed, Jan 14, 1998	18.88	19.00	18.63	18.63
131	NASDAQ	NBN	Tue, Jan 13, 1998	19.00	19.00	18.88	18.88
130	NASDAQ	NBN	Mon, Jan 12, 1998	19.00	19.00	19.00	19.00
129	NASDAQ	NBN	Fri, Jan 9, 1998	19.00	19.50	19.00	19.13
128	NASDAQ	NBN	Thu, Jan 8, 1998	18.75	19.25	18.75	19.00
127	NASDAQ	NBN	Wed, Jan 7, 1998	19.00	19.00	18.75	19.00
126	NASDAQ	NBN	Tue, Jan 6, 1998	19.25	19.25	19.13	19.13
125	NASDAQ	NBN	Mon, Jan 5, 1998	18.88	19.50	18.88	19.50
124	NASDAQ	NBN	Fri, Jan 2, 1998	19.25	19.50	18.63	18.63
123	NASDAQ	NBN	Wed, Dec 31, 1997	19.00	19.00	19.00	19.00
122	NASDAQ	NBN	Tue, Dec 30, 1997	19.50	19.50	19.13	19.13
121	NASDAQ	NBN	Mon, Dec 29, 1997	19.25	19.25	19.25	19.25
120	NASDAQ	NBN	Fri, Dec 26, 1997	19.00	19.00	19.00	19.00
119	NASDAQ	NBN	Wed, Dec 24, 1997	18.50	19.00	18.50	19.00
118	NASDAQ	NBN	Tue, Dec 23, 1997	19.00	19.25	18.75	18.75
117	NASDAQ	NBN	Mon, Dec 22, 1997	18.88	19.00	18.75	18.88
116	NASDAQ	NBN	Thu, Dec 18, 1997	18.63	18.63	18.63	18.63
115	NASDAQ	NBN	Wed, Dec 17, 1997	19.00	19.00	19.00	19.00
114	NASDAQ	NBN	Tue, Dec 16, 1997	18.50	19.00	18.50	19.00
113	NASDAQ	NBN	Fri, Dec 12, 1997	18.50	18.50	18.38	18.42
112	NASDAQ	NBN	Thu, Dec 11, 1997	18.33	18.33	18.33	18.33
111	NASDAQ	NBN	Wed, Dec 10, 1997	18.50	18.50	18.50	18.50
110	NASDAQ	NBN	Mon, Dec 8, 1997	18.63	18.63	18.42	18.58
109	NASDAQ	NBN	Fri, Dec 5, 1997	18.25	18.63	18.25	18.63
108	NASDAQ	NBN	Thu, Dec 4, 1997	18.00	18.42	18.00	18.42
107	NASDAQ	NBN	Wed, Dec 3, 1997	18.17	18.33	18.17	18.17
106	NASDAQ	NBN	Tue, Dec 2, 1997	18.00	18.33	18.00	18.00
105	NASDAQ	NBN	Mon, Dec 1, 1997	18.33	18.33	17.83	17.83
104	NASDAQ	NBN	Fri, Nov 28, 1997	18.00	18.50	18.00	18.50
103	NASDAQ	NBN	Tue, Nov 25, 1997	17.67	18.13	17.67	18.00
102	NASDAQ	NBN	Mon, Nov 24, 1997	18.50	18.50	17.67	17.67
101	NASDAQ	NBN	Thu, Nov 20, 1997	18.42	18.42	18.25	18.25
100	NASDAQ	NBN	Wed, Nov 19, 1997	18.33	18.58	18.33	18.58
99	NASDAQ	NBN	Tue, Nov 18, 1997	18.67	18.67	18.17	18.17
98	NASDAQ	NBN	Mon, Nov 17, 1997	18.17	18.50	18.17	18.50
97	NASDAQ	NBN	Fri, Nov 14, 1997	18.33	18.33	18.33	18.33
96	NASDAQ	NBN	Wed, Nov 12, 1997	18.00	18.33	17.96	18.33
95	NASDAQ	NBN	Tue, Nov 11, 1997	18.17	18.17	18.17	18.17
94	NASDAQ	NBN	Mon, Nov 10, 1997	18.33	18.33	18.33	18.33
93	NASDAQ	NBN	Fri, Nov 7, 1997	18.25	18.33	18.17	18.17
92	NASDAQ	NBN	Thu, Nov 6, 1997	17.92	18.42	17.92	18.08
91	NASDAQ	NBN	Wed, Nov 5, 1997	18.21	18.21	17.75	17.75
90	NASDAQ	NBN	Tue, Nov 4, 1997	17.17	18.33	17.17	18.33
89	NASDAQ	NBN	Mon, Nov 3, 1997	15.50	17.04	15.50	17.00
88	NASDAQ	NBN	Fri, Oct 31, 1997	15.67	15.67	15.33	15.33
87	NASDAQ	NBN	Wed, Oct 29, 1997	15.58	15.75	15.58	15.75
86	NASDAQ	NBN	Tue, Oct 28, 1997	16.00	16.00	15.67	15.67
85	NASDAQ	NBN	Mon, Oct 27, 1997	16.25	16.25	16.25	16.25
84	NASDAQ	NBN	Fri, Oct 24, 1997	16.42	16.42	16.42	16.42
83	NASDAQ	NBN	Thu, Oct 23, 1997	16.33	16.50	16.33	16.50
82	NASDAQ	NBN	Wed, Oct 22, 1997	16.83	17.08	16.83	17.08
81	NASDAQ	NBN	Tue, Oct 21, 1997	16.67	16.67	16.67	16.67
80	NASDAQ	NBN	Mon, Oct 20, 1997	16.50	16.92	16.50	16.75
79	NASDAQ	NBN	Fri, Oct 17, 1997	16.67	16.83	16.67	16.67
78	NASDAQ	NBN	Thu, Oct 16, 1997	16.00	16.75	15.92	16.67
77	NASDAQ	NBN	Wed, Oct 15, 1997	15.67	16.00	15.67	15.83
76	NASDAQ	NBN	Tue, Oct 14, 1997	14.75	15.42	14.75	15.42
75	NASDAQ	NBN	Mon, Oct 13, 1997	14.33	14.67	14.33	14.67
74	NASDAQ	NBN	Fri, Oct 10, 1997	14.00	14.38	14.00	14.17
73	NASDAQ	NBN	Thu, Oct 9, 1997	13.83	13.83	13.83	13.83
72	NASDAQ	NBN	Wed, Oct 8, 1997	13.67	13.67	13.50	13.50
71	NASDAQ	NBN	Mon, Oct 6, 1997	13.33	13.50	13.33	13.50
70	NASDAQ	NBN	Fri, Oct 3, 1997	12.50	13.17	12.50	13.17
69	NASDAQ	NBN	Wed, Oct 1, 1997	12.67	12.67	12.50	12.50
68	NASDAQ	NBN	Tue, Sep 30, 1997	12.67	12.67	12.67	12.67
67	NASDAQ	NBN	Mon, Sep 29, 1997	12.75	12.83	12.67	12.67
66	NASDAQ	NBN	Wed, Sep 24, 1997	12.67	12.71	12.67	12.71
65	NASDAQ	NBN	Tue, Sep 23, 1997	13.33	13.33	12.75	12.75
64	NASDAQ	NBN	Mon, Sep 22, 1997	12.92	13.25	12.92	13.25
63	NASDAQ	NBN	Fri, Sep 19, 1997	12.58	13.00	12.58	13.00
62	NASDAQ	NBN	Thu, Sep 18, 1997	12.00	12.50	12.00	12.50
61	NASDAQ	NBN	Mon, Sep 15, 1997	11.83	11.83	11.83	11.83
60	NASDAQ	NBN	Fri, Sep 12, 1997	11.46	11.75	11.46	11.75
59	NASDAQ	NBN	Mon, Sep 8, 1997	11.17	11.33	11.08	11.29
58	NASDAQ	NBN	Fri, Sep 5, 1997	10.83	11.17	10.83	11.17
57	NASDAQ	NBN	Thu, Sep 4, 1997	10.33	10.50	10.33	10.50
56	NASDAQ	NBN	Wed, Sep 3, 1997	9.83	9.83	9.83	9.83
55	NASDAQ	NBN	Tue, Sep 2, 1997	9.75	9.75	9.75	9.75
54	NASDAQ	NBN	Thu, Aug 28, 1997	9.67	9.67	9.67	9.67
53	NASDAQ	NBN	Tue, Aug 19, 1997	9.92	9.92	9.75	9.75
52	NASDAQ	NBN	Mon, Aug 18, 1997	9.92	9.92	9.92	9.92
51	NASDAQ	NBN	Thu, Aug 14, 1997	9.83	9.83	9.83	9.83
50	NASDAQ	NBN	Tue, Aug 12, 1997	9.92	9.92	9.92	9.92
49	NASDAQ	NBN	Mon, Aug 11, 1997	9.92	9.92	9.92	9.92
48	NASDAQ	NBN	Mon, Aug 4, 1997	9.83	9.83	9.83	9.83
47	NASDAQ	NBN	Tue, Jul 29, 1997	9.83	9.83	9.83	9.83
46	NASDAQ	NBN	Mon, Jul 28, 1997	9.75	9.75	9.75	9.75
45	NASDAQ	NBN	Fri, Jul 25, 1997	9.67	9.79	9.67	9.79
44	NASDAQ	NBN	Thu, Jul 24, 1997	9.75	9.83	9.75	9.83
43	NASDAQ	NBN	Wed, Jul 23, 1997	9.67	9.67	9.67	9.67
42	NASDAQ	NBN	Tue, Jul 22, 1997	9.67	9.67	9.63	9.63
41	NASDAQ	NBN	Mon, Jul 21, 1997	9.75	9.75	9.75	9.75
40	NASDAQ	NBN	Thu, Jul 17, 1997	9.83	9.83	9.83	9.83
39	NASDAQ	NBN	Wed, Jul 16, 1997	9.83	9.83	9.83	9.83
38	NASDAQ	NBN	Tue, Jul 15, 1997	9.75	9.75	9.75	9.75
37	NASDAQ	NBN	Mon, Jul 14, 1997	9.83	9.83	9.67	9.67
36	NASDAQ	NBN	Fri, Jul 11, 1997	9.83	9.83	9.83	9.83
35	NASDAQ	NBN	Wed, Jul 9, 1997	9.83	9.83	9.83	9.83
34	NASDAQ	NBN	Tue, Jul 8, 1997	9.75	9.92	9.75	9.92
33	NASDAQ	NBN	Mon, Jul 7, 1997	10.00	10.00	9.83	9.83
32	NASDAQ	NBN	Thu, Jul 3, 1997	9.67	10.00	9.67	9.96
31	NASDAQ	NBN	Wed, Jul 2, 1997	9.67	9.67	9.67	9.67
30	NASDAQ	NBN	Mon, Jun 30, 1997	9.67	9.67	9.67	9.67
29	NASDAQ	NBN	Fri, Jun 27, 1997	9.67	9.67	9.67	9.67
28	NASDAQ	NBN	Thu, Jun 26, 1997	9.71	9.71	9.71	9.71
27	NASDAQ	NBN	Wed, Jun 25, 1997	9.67	9.67	9.50	9.50
26	NASDAQ	NBN	Mon, Jun 23, 1997	9.67	9.67	9.67	9.67
25	NASDAQ	NBN	Fri, Jun 20, 1997	9.58	9.58	9.58	9.58
24	NASDAQ	NBN	Tue, Jun 17, 1997	9.67	9.67	9.67	9.67
23	NASDAQ	NBN	Fri, Jun 13, 1997	9.67	9.67	9.67	9.67
22	NASDAQ	NBN	Fri, May 23, 1997	9.58	9.58	9.58	9.58
21	NASDAQ	NBN	Thu, May 22, 1997	9.33	9.50	9.33	9.50
20	NASDAQ	NBN	Tue, May 20, 1997	9.50	9.50	9.33	9.33
19	NASDAQ	NBN	Mon, May 19, 1997	9.58	9.58	9.58	9.58
18	NASDAQ	NBN	Fri, May 16, 1997	9.67	9.67	9.33	9.33
17	NASDAQ	NBN	Thu, May 15, 1997	9.67	9.67	9.67	9.67
16	NASDAQ	NBN	Tue, May 13, 1997	9.50	9.83	9.50	9.83
15	NASDAQ	NBN	Mon, May 12, 1997	9.33	9.50	9.33	9.50
14	NASDAQ	NBN	Fri, May 9, 1997	9.33	9.33	9.17	9.17
13	NASDAQ	NBN	Thu, May 8, 1997	9.42	9.42	9.42	9.42
12	NASDAQ	NBN	Tue, May 6, 1997	9.42	9.42	9.33	9.33
11	NASDAQ	NBN	Fri, May 2, 1997	9.33	9.50	9.33	9.42
10	NASDAQ	NBN	Thu, May 1, 1997	9.33	9.42	9.33	9.42
9	NASDAQ	NBN	Fri, Apr 18, 1997	9.17	9.42	9.17	9.33
8	NASDAQ	NBN	Wed, Apr 16, 1997	9.17	9.17	9.17	9.17
7	NASDAQ	NBN	Mon, Apr 14, 1997	9.17	9.25	9.17	9.17
6	NASDAQ	NBN	Fri, Apr 11, 1997	9.33	9.33	9.17	9.17
5	NASDAQ	NBN	Wed, Apr 9, 1997	9.33	9.33	9.33	9.33
4	NASDAQ	NBN	Tue, Apr 8, 1997	9.58	9.58	9.33	9.33
3	NASDAQ	NBN	Mon, Apr 7, 1997	9.67	9.67	9.58	9.58
2	NASDAQ	NBN	Fri, Apr 4, 1997	9.67	9.75	9.67	9.75
1	NASDAQ	NBN	Thu, Apr 3, 1997	9.33	9.58	9.33	9.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Northeast Bank NASDAQ:NBN 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