Virtus Convertible & Income Fund NYSE:NCV Historical Prices

Below are the 5269 trading days of historical prices for NCV.

#	Exchange	Symbol	Date	Open	High	Low	Close
5269	NYSE	NCV	Tue, Mar 5, 2024	3.24	3.27	3.24	3.26
5268	NYSE	NCV	Mon, Mar 4, 2024	3.24	3.26	3.24	3.24
5267	NYSE	NCV	Fri, Mar 1, 2024	3.22	3.26	3.21	3.24
5266	NYSE	NCV	Thu, Feb 29, 2024	3.24	3.26	3.21	3.24
5265	NYSE	NCV	Wed, Feb 28, 2024	3.23	3.24	3.20	3.22
5264	NYSE	NCV	Tue, Feb 27, 2024	3.24	3.27	3.21	3.22
5263	NYSE	NCV	Mon, Feb 26, 2024	3.25	3.27	3.24	3.25
5262	NYSE	NCV	Fri, Feb 23, 2024	3.26	3.27	3.25	3.26
5261	NYSE	NCV	Thu, Feb 22, 2024	3.26	3.27	3.23	3.24
5260	NYSE	NCV	Wed, Feb 21, 2024	3.25	3.25	3.20	3.23
5259	NYSE	NCV	Tue, Feb 20, 2024	3.24	3.28	3.23	3.24
5258	NYSE	NCV	Fri, Feb 16, 2024	3.31	3.31	3.26	3.26
5257	NYSE	NCV	Thu, Feb 15, 2024	3.29	3.33	3.29	3.30
5256	NYSE	NCV	Wed, Feb 14, 2024	3.28	3.32	3.27	3.29
5255	NYSE	NCV	Tue, Feb 13, 2024	3.27	3.27	3.24	3.25
5254	NYSE	NCV	Mon, Feb 12, 2024	3.32	3.33	3.30	3.31
5253	NYSE	NCV	Fri, Feb 9, 2024	3.31	3.33	3.30	3.31
5252	NYSE	NCV	Thu, Feb 8, 2024	3.32	3.36	3.32	3.31
5251	NYSE	NCV	Wed, Feb 7, 2024	3.32	3.34	3.30	3.33
5250	NYSE	NCV	Tue, Feb 6, 2024	3.29	3.31	3.28	3.31
5249	NYSE	NCV	Mon, Feb 5, 2024	3.27	3.29	3.25	3.28
5248	NYSE	NCV	Fri, Feb 2, 2024	3.28	3.30	3.27	3.29
5247	NYSE	NCV	Thu, Feb 1, 2024	3.28	3.31	3.27	3.30
5246	NYSE	NCV	Wed, Jan 31, 2024	3.31	3.33	3.27	3.28
5245	NYSE	NCV	Tue, Jan 30, 2024	3.31	3.32	3.27	3.31
5244	NYSE	NCV	Mon, Jan 29, 2024	3.27	3.29	3.24	3.29
5243	NYSE	NCV	Fri, Jan 26, 2024	3.24	3.28	3.24	3.27
5242	NYSE	NCV	Thu, Jan 25, 2024	3.24	3.27	3.24	3.25
5241	NYSE	NCV	Wed, Jan 24, 2024	3.27	3.28	3.22	3.23
5240	NYSE	NCV	Tue, Jan 23, 2024	3.27	3.27	3.22	3.24
5239	NYSE	NCV	Mon, Jan 22, 2024	3.22	3.27	3.22	3.24
5238	NYSE	NCV	Fri, Jan 19, 2024	3.22	3.25	3.18	3.20
5237	NYSE	NCV	Thu, Jan 18, 2024	3.25	3.28	3.20	3.22
5236	NYSE	NCV	Wed, Jan 17, 2024	3.24	3.25	3.21	3.25
5235	NYSE	NCV	Tue, Jan 16, 2024	3.32	3.37	3.23	3.24
5234	NYSE	NCV	Fri, Jan 12, 2024	3.34	3.37	3.33	3.37
5233	NYSE	NCV	Thu, Jan 11, 2024	3.34	3.38	3.30	3.33
5232	NYSE	NCV	Wed, Jan 10, 2024	3.38	3.46	3.38	3.35
5231	NYSE	NCV	Tue, Jan 9, 2024	3.37	3.39	3.37	3.39
5230	NYSE	NCV	Mon, Jan 8, 2024	3.36	3.39	3.35	3.39
5229	NYSE	NCV	Fri, Jan 5, 2024	3.35	3.39	3.35	3.35
5228	NYSE	NCV	Thu, Jan 4, 2024	3.35	3.37	3.35	3.36
5227	NYSE	NCV	Wed, Jan 3, 2024	3.36	3.39	3.33	3.34
5226	NYSE	NCV	Tue, Jan 2, 2024	3.38	3.38	3.34	3.36
5225	NYSE	NCV	Fri, Dec 29, 2023	3.40	3.44	3.36	3.37
5224	NYSE	NCV	Thu, Dec 28, 2023	3.41	3.43	3.40	3.40
5223	NYSE	NCV	Wed, Dec 27, 2023	3.40	3.42	3.38	3.41
5222	NYSE	NCV	Tue, Dec 26, 2023	3.42	3.42	3.37	3.37
5221	NYSE	NCV	Fri, Dec 22, 2023	3.36	3.41	3.36	3.40
5220	NYSE	NCV	Thu, Dec 21, 2023	3.34	3.37	3.33	3.36
5219	NYSE	NCV	Wed, Dec 20, 2023	3.35	3.37	3.30	3.31
5218	NYSE	NCV	Tue, Dec 19, 2023	3.32	3.38	3.32	3.35
5217	NYSE	NCV	Mon, Dec 18, 2023	3.31	3.36	3.31	3.33
5216	NYSE	NCV	Fri, Dec 15, 2023	3.33	3.36	3.31	3.33
5215	NYSE	NCV	Thu, Dec 14, 2023	3.30	3.35	3.30	3.33
5214	NYSE	NCV	Wed, Dec 13, 2023	3.23	3.28	3.16	3.28
5213	NYSE	NCV	Tue, Dec 12, 2023	3.23	3.25	3.21	3.21
5212	NYSE	NCV	Mon, Dec 11, 2023	3.24	3.26	3.21	3.23
5211	NYSE	NCV	Fri, Dec 8, 2023	3.24	3.26	3.17	3.24
5210	NYSE	NCV	Thu, Dec 7, 2023	3.25	3.32	3.23	3.27
5209	NYSE	NCV	Wed, Dec 6, 2023	3.22	3.25	3.19	3.24
5208	NYSE	NCV	Tue, Dec 5, 2023	3.17	3.20	3.14	3.20
5207	NYSE	NCV	Mon, Dec 4, 2023	3.15	3.20	3.15	3.17
5206	NYSE	NCV	Fri, Dec 1, 2023	3.16	3.18	3.13	3.18
5205	NYSE	NCV	Thu, Nov 30, 2023	3.16	3.16	3.11	3.14
5204	NYSE	NCV	Wed, Nov 29, 2023	3.14	3.18	3.12	3.15
5203	NYSE	NCV	Tue, Nov 28, 2023	3.11	3.14	3.11	3.12
5202	NYSE	NCV	Mon, Nov 27, 2023	3.12	3.14	3.11	3.12
5201	NYSE	NCV	Fri, Nov 24, 2023	3.14	3.16	3.13	3.13
5200	NYSE	NCV	Wed, Nov 22, 2023	3.14	3.17	3.13	3.15
5199	NYSE	NCV	Tue, Nov 21, 2023	3.13	3.16	3.12	3.14
5198	NYSE	NCV	Mon, Nov 20, 2023	3.13	3.18	3.13	3.15
5197	NYSE	NCV	Fri, Nov 17, 2023	3.16	3.18	3.13	3.15
5196	NYSE	NCV	Thu, Nov 16, 2023	3.15	3.18	3.11	3.15
5195	NYSE	NCV	Wed, Nov 15, 2023	3.19	3.21	3.12	3.14
5194	NYSE	NCV	Tue, Nov 14, 2023	3.12	3.19	3.08	3.18
5193	NYSE	NCV	Mon, Nov 13, 2023	3.08	3.08	3.04	3.06
5192	NYSE	NCV	Fri, Nov 10, 2023	3.01	3.08	3.00	3.08
5191	NYSE	NCV	Thu, Nov 9, 2023	3.08	3.12	3.04	3.02
5190	NYSE	NCV	Wed, Nov 8, 2023	3.16	3.17	3.07	3.08
5189	NYSE	NCV	Tue, Nov 7, 2023	3.11	3.16	3.10	3.15
5188	NYSE	NCV	Mon, Nov 6, 2023	3.20	3.20	3.12	3.13
5187	NYSE	NCV	Fri, Nov 3, 2023	3.15	3.19	3.15	3.19
5186	NYSE	NCV	Thu, Nov 2, 2023	2.99	3.16	2.99	3.13
5185	NYSE	NCV	Wed, Nov 1, 2023	2.96	2.99	2.94	2.97
5184	NYSE	NCV	Tue, Oct 31, 2023	2.87	2.96	2.86	2.92
5183	NYSE	NCV	Mon, Oct 30, 2023	2.87	2.88	2.86	2.86
5182	NYSE	NCV	Fri, Oct 27, 2023	2.90	2.90	2.84	2.86
5181	NYSE	NCV	Thu, Oct 26, 2023	2.89	2.91	2.87	2.87
5180	NYSE	NCV	Wed, Oct 25, 2023	2.96	2.98	2.89	2.91
5179	NYSE	NCV	Tue, Oct 24, 2023	2.97	3.03	2.94	2.97
5178	NYSE	NCV	Mon, Oct 23, 2023	2.94	2.97	2.92	2.94
5177	NYSE	NCV	Fri, Oct 20, 2023	2.99	2.99	2.93	2.94
5176	NYSE	NCV	Thu, Oct 19, 2023	2.99	3.04	2.96	2.96
5175	NYSE	NCV	Wed, Oct 18, 2023	3.01	3.03	2.99	3.01
5174	NYSE	NCV	Tue, Oct 17, 2023	3.01	3.06	3.01	3.04
5173	NYSE	NCV	Mon, Oct 16, 2023	3.02	3.08	3.01	3.01
5172	NYSE	NCV	Fri, Oct 13, 2023	3.04	3.06	3.00	3.01
5171	NYSE	NCV	Thu, Oct 12, 2023	3.06	3.08	3.03	3.04
5170	NYSE	NCV	Wed, Oct 11, 2023	3.06	3.08	3.04	3.07
5169	NYSE	NCV	Tue, Oct 10, 2023	3.07	3.15	3.07	3.06
5168	NYSE	NCV	Mon, Oct 9, 2023	3.05	3.07	3.01	3.06
5167	NYSE	NCV	Fri, Oct 6, 2023	3.00	3.06	2.99	3.03
5166	NYSE	NCV	Thu, Oct 5, 2023	2.99	3.02	2.98	3.01
5165	NYSE	NCV	Wed, Oct 4, 2023	2.99	3.03	2.96	3.01
5164	NYSE	NCV	Tue, Oct 3, 2023	3.03	3.05	2.99	3.00
5163	NYSE	NCV	Mon, Oct 2, 2023	3.12	3.12	3.05	3.08
5162	NYSE	NCV	Fri, Sep 29, 2023	3.10	3.14	3.08	3.11
5161	NYSE	NCV	Thu, Sep 28, 2023	3.04	3.11	3.04	3.10
5160	NYSE	NCV	Wed, Sep 27, 2023	3.04	3.07	3.02	3.07
5159	NYSE	NCV	Tue, Sep 26, 2023	3.03	3.07	3.03	3.04
5158	NYSE	NCV	Mon, Sep 25, 2023	3.03	3.08	3.03	3.07
5157	NYSE	NCV	Fri, Sep 22, 2023	3.07	3.10	3.05	3.06
5156	NYSE	NCV	Thu, Sep 21, 2023	3.11	3.11	3.07	3.08
5155	NYSE	NCV	Wed, Sep 20, 2023	3.16	3.17	3.12	3.13
5154	NYSE	NCV	Tue, Sep 19, 2023	3.16	3.16	3.12	3.14
5153	NYSE	NCV	Mon, Sep 18, 2023	3.14	3.17	3.13	3.15
5152	NYSE	NCV	Fri, Sep 15, 2023	3.21	3.21	3.13	3.15
5151	NYSE	NCV	Thu, Sep 14, 2023	3.20	3.24	3.19	3.22
5150	NYSE	NCV	Wed, Sep 13, 2023	3.20	3.23	3.19	3.19
5149	NYSE	NCV	Tue, Sep 12, 2023	3.21	3.24	3.19	3.21
5148	NYSE	NCV	Mon, Sep 11, 2023	3.25	3.25	3.20	3.23
5147	NYSE	NCV	Fri, Sep 8, 2023	3.22	3.27	3.21	3.23
5146	NYSE	NCV	Thu, Sep 7, 2023	3.26	3.29	3.25	3.24
5145	NYSE	NCV	Wed, Sep 6, 2023	3.30	3.32	3.26	3.27
5144	NYSE	NCV	Tue, Sep 5, 2023	3.36	3.39	3.30	3.30
5143	NYSE	NCV	Fri, Sep 1, 2023	3.38	3.39	3.32	3.36
5142	NYSE	NCV	Thu, Aug 31, 2023	3.35	3.38	3.35	3.36
5141	NYSE	NCV	Wed, Aug 30, 2023	3.34	3.38	3.34	3.34
5140	NYSE	NCV	Tue, Aug 29, 2023	3.29	3.34	3.28	3.34
5139	NYSE	NCV	Mon, Aug 28, 2023	3.29	3.32	3.28	3.29
5138	NYSE	NCV	Fri, Aug 25, 2023	3.28	3.29	3.25	3.29
5137	NYSE	NCV	Thu, Aug 24, 2023	3.34	3.35	3.27	3.27
5136	NYSE	NCV	Wed, Aug 23, 2023	3.30	3.33	3.30	3.33
5135	NYSE	NCV	Tue, Aug 22, 2023	3.30	3.31	3.27	3.27
5134	NYSE	NCV	Mon, Aug 21, 2023	3.30	3.31	3.27	3.30
5133	NYSE	NCV	Fri, Aug 18, 2023	3.27	3.31	3.26	3.29
5132	NYSE	NCV	Thu, Aug 17, 2023	3.35	3.35	3.28	3.29
5131	NYSE	NCV	Wed, Aug 16, 2023	3.37	3.37	3.33	3.34
5130	NYSE	NCV	Tue, Aug 15, 2023	3.40	3.40	3.35	3.37
5129	NYSE	NCV	Mon, Aug 14, 2023	3.41	3.42	3.40	3.42
5128	NYSE	NCV	Fri, Aug 11, 2023	3.39	3.45	3.35	3.41
5127	NYSE	NCV	Thu, Aug 10, 2023	3.40	3.45	3.38	3.40
5126	NYSE	NCV	Wed, Aug 9, 2023	3.44	3.46	3.42	3.40
5125	NYSE	NCV	Tue, Aug 8, 2023	3.42	3.45	3.42	3.43
5124	NYSE	NCV	Mon, Aug 7, 2023	3.46	3.50	3.45	3.47
5123	NYSE	NCV	Fri, Aug 4, 2023	3.42	3.48	3.42	3.43
5122	NYSE	NCV	Thu, Aug 3, 2023	3.45	3.49	3.42	3.42
5121	NYSE	NCV	Wed, Aug 2, 2023	3.52	3.53	3.44	3.46
5120	NYSE	NCV	Tue, Aug 1, 2023	3.56	3.59	3.52	3.54
5119	NYSE	NCV	Mon, Jul 31, 2023	3.52	3.55	3.50	3.55
5118	NYSE	NCV	Fri, Jul 28, 2023	3.50	3.52	3.50	3.52
5117	NYSE	NCV	Thu, Jul 27, 2023	3.49	3.52	3.45	3.47
5116	NYSE	NCV	Wed, Jul 26, 2023	3.46	3.48	3.45	3.48
5115	NYSE	NCV	Tue, Jul 25, 2023	3.46	3.46	3.44	3.45
5114	NYSE	NCV	Mon, Jul 24, 2023	3.46	3.47	3.44	3.44
5113	NYSE	NCV	Fri, Jul 21, 2023	3.46	3.46	3.43	3.46
5112	NYSE	NCV	Thu, Jul 20, 2023	3.48	3.49	3.41	3.42
5111	NYSE	NCV	Wed, Jul 19, 2023	3.47	3.50	3.47	3.48
5110	NYSE	NCV	Tue, Jul 18, 2023	3.43	3.48	3.43	3.47
5109	NYSE	NCV	Mon, Jul 17, 2023	3.40	3.44	3.40	3.43
5108	NYSE	NCV	Fri, Jul 14, 2023	3.45	3.47	3.41	3.41
5107	NYSE	NCV	Thu, Jul 13, 2023	3.44	3.46	3.41	3.45
5106	NYSE	NCV	Wed, Jul 12, 2023	3.41	3.45	3.40	3.42
5105	NYSE	NCV	Tue, Jul 11, 2023	3.41	3.45	3.41	3.40
5104	NYSE	NCV	Mon, Jul 10, 2023	3.36	3.40	3.36	3.39
5103	NYSE	NCV	Fri, Jul 7, 2023	3.35	3.41	3.34	3.36
5102	NYSE	NCV	Thu, Jul 6, 2023	3.42	3.44	3.35	3.36
5101	NYSE	NCV	Wed, Jul 5, 2023	3.45	3.50	3.44	3.46
5100	NYSE	NCV	Mon, Jul 3, 2023	3.49	3.50	3.46	3.48
5099	NYSE	NCV	Fri, Jun 30, 2023	3.44	3.50	3.44	3.48
5098	NYSE	NCV	Thu, Jun 29, 2023	3.41	3.45	3.40	3.43
5097	NYSE	NCV	Wed, Jun 28, 2023	3.39	3.42	3.38	3.41
5096	NYSE	NCV	Tue, Jun 27, 2023	3.34	3.40	3.33	3.40
5095	NYSE	NCV	Mon, Jun 26, 2023	3.32	3.37	3.32	3.33
5094	NYSE	NCV	Fri, Jun 23, 2023	3.32	3.37	3.32	3.34
5093	NYSE	NCV	Thu, Jun 22, 2023	3.35	3.39	3.35	3.35
5092	NYSE	NCV	Wed, Jun 21, 2023	3.37	3.40	3.35	3.37
5091	NYSE	NCV	Tue, Jun 20, 2023	3.40	3.41	3.37	3.39
5090	NYSE	NCV	Fri, Jun 16, 2023	3.41	3.43	3.38	3.40
5089	NYSE	NCV	Thu, Jun 15, 2023	3.35	3.42	3.33	3.42
5088	NYSE	NCV	Wed, Jun 14, 2023	3.36	3.37	3.31	3.36
5087	NYSE	NCV	Tue, Jun 13, 2023	3.34	3.37	3.32	3.34
5086	NYSE	NCV	Mon, Jun 12, 2023	3.34	3.35	3.28	3.32
5085	NYSE	NCV	Fri, Jun 9, 2023	3.28	3.33	3.28	3.32
5084	NYSE	NCV	Thu, Jun 8, 2023	3.28	3.34	3.28	3.29
5083	NYSE	NCV	Wed, Jun 7, 2023	3.30	3.34	3.29	3.29
5082	NYSE	NCV	Tue, Jun 6, 2023	3.31	3.34	3.29	3.30
5081	NYSE	NCV	Mon, Jun 5, 2023	3.29	3.31	3.26	3.28
5080	NYSE	NCV	Fri, Jun 2, 2023	3.27	3.30	3.21	3.28
5079	NYSE	NCV	Thu, Jun 1, 2023	3.21	3.24	3.15	3.24
5078	NYSE	NCV	Wed, May 31, 2023	3.15	3.19	3.11	3.19
5077	NYSE	NCV	Tue, May 30, 2023	3.20	3.22	3.16	3.16
5076	NYSE	NCV	Fri, May 26, 2023	3.16	3.20	3.14	3.19
5075	NYSE	NCV	Thu, May 25, 2023	3.15	3.17	3.11	3.14
5074	NYSE	NCV	Wed, May 24, 2023	3.16	3.17	3.12	3.14
5073	NYSE	NCV	Tue, May 23, 2023	3.20	3.20	3.14	3.16
5072	NYSE	NCV	Mon, May 22, 2023	3.30	3.30	3.19	3.19
5071	NYSE	NCV	Fri, May 19, 2023	3.29	3.30	3.28	3.28
5070	NYSE	NCV	Thu, May 18, 2023	3.27	3.32	3.26	3.30
5069	NYSE	NCV	Wed, May 17, 2023	3.27	3.31	3.25	3.29
5068	NYSE	NCV	Tue, May 16, 2023	3.29	3.29	3.24	3.28
5067	NYSE	NCV	Mon, May 15, 2023	3.30	3.30	3.27	3.29
5066	NYSE	NCV	Fri, May 12, 2023	3.29	3.31	3.26	3.28
5065	NYSE	NCV	Thu, May 11, 2023	3.30	3.31	3.27	3.31
5064	NYSE	NCV	Wed, May 10, 2023	3.28	3.31	3.28	3.30
5063	NYSE	NCV	Tue, May 9, 2023	3.33	3.34	3.30	3.28
5062	NYSE	NCV	Mon, May 8, 2023	3.32	3.34	3.30	3.33
5061	NYSE	NCV	Fri, May 5, 2023	3.31	3.34	3.31	3.32
5060	NYSE	NCV	Thu, May 4, 2023	3.30	3.30	3.26	3.29
5059	NYSE	NCV	Wed, May 3, 2023	3.31	3.36	3.30	3.30
5058	NYSE	NCV	Tue, May 2, 2023	3.36	3.37	3.29	3.33
5057	NYSE	NCV	Mon, May 1, 2023	3.43	3.43	3.37	3.37
5056	NYSE	NCV	Fri, Apr 28, 2023	3.39	3.44	3.38	3.44
5055	NYSE	NCV	Thu, Apr 27, 2023	3.36	3.41	3.34	3.40
5054	NYSE	NCV	Wed, Apr 26, 2023	3.36	3.40	3.33	3.34
5053	NYSE	NCV	Tue, Apr 25, 2023	3.39	3.42	3.34	3.37
5052	NYSE	NCV	Mon, Apr 24, 2023	3.42	3.45	3.41	3.41
5051	NYSE	NCV	Fri, Apr 21, 2023	3.39	3.42	3.38	3.42
5050	NYSE	NCV	Thu, Apr 20, 2023	3.38	3.43	3.38	3.39
5049	NYSE	NCV	Wed, Apr 19, 2023	3.40	3.44	3.39	3.42
5048	NYSE	NCV	Tue, Apr 18, 2023	3.41	3.44	3.39	3.43
5047	NYSE	NCV	Mon, Apr 17, 2023	3.43	3.43	3.38	3.41
5046	NYSE	NCV	Fri, Apr 14, 2023	3.42	3.47	3.40	3.40
5045	NYSE	NCV	Thu, Apr 13, 2023	3.44	3.46	3.42	3.43
5044	NYSE	NCV	Wed, Apr 12, 2023	3.41	3.42	3.37	3.41
5043	NYSE	NCV	Tue, Apr 11, 2023	3.41	3.45	3.40	3.39
5042	NYSE	NCV	Mon, Apr 10, 2023	3.38	3.42	3.35	3.39
5041	NYSE	NCV	Thu, Apr 6, 2023	3.40	3.45	3.37	3.40
5040	NYSE	NCV	Wed, Apr 5, 2023	3.39	3.41	3.32	3.38
5039	NYSE	NCV	Tue, Apr 4, 2023	3.44	3.45	3.38	3.45
5038	NYSE	NCV	Mon, Apr 3, 2023	3.39	3.46	3.38	3.44
5037	NYSE	NCV	Fri, Mar 31, 2023	3.33	3.38	3.31	3.36
5036	NYSE	NCV	Thu, Mar 30, 2023	3.30	3.36	3.30	3.33
5035	NYSE	NCV	Wed, Mar 29, 2023	3.25	3.33	3.24	3.30
5034	NYSE	NCV	Tue, Mar 28, 2023	3.23	3.25	3.21	3.25
5033	NYSE	NCV	Mon, Mar 27, 2023	3.22	3.27	3.15	3.24
5032	NYSE	NCV	Fri, Mar 24, 2023	3.21	3.29	3.17	3.21
5031	NYSE	NCV	Thu, Mar 23, 2023	3.26	3.34	3.23	3.25
5030	NYSE	NCV	Wed, Mar 22, 2023	3.31	3.34	3.25	3.25
5029	NYSE	NCV	Tue, Mar 21, 2023	3.23	3.32	3.23	3.29
5028	NYSE	NCV	Mon, Mar 20, 2023	3.23	3.29	3.19	3.19
5027	NYSE	NCV	Fri, Mar 17, 2023	3.27	3.29	3.23	3.24
5026	NYSE	NCV	Thu, Mar 16, 2023	3.17	3.28	3.15	3.27
5025	NYSE	NCV	Wed, Mar 15, 2023	3.21	3.24	3.18	3.24
5024	NYSE	NCV	Tue, Mar 14, 2023	3.28	3.33	3.25	3.26
5023	NYSE	NCV	Mon, Mar 13, 2023	3.26	3.29	3.18	3.21
5022	NYSE	NCV	Fri, Mar 10, 2023	3.43	3.45	3.31	3.32
5021	NYSE	NCV	Thu, Mar 9, 2023	3.61	3.64	3.47	3.43
5020	NYSE	NCV	Wed, Mar 8, 2023	3.60	3.64	3.59	3.60
5019	NYSE	NCV	Tue, Mar 7, 2023	3.67	3.69	3.57	3.60
5018	NYSE	NCV	Mon, Mar 6, 2023	3.70	3.84	3.67	3.69
5017	NYSE	NCV	Fri, Mar 3, 2023	3.74	3.83	3.72	3.82
5016	NYSE	NCV	Thu, Mar 2, 2023	3.73	3.74	3.70	3.74
5015	NYSE	NCV	Wed, Mar 1, 2023	3.74	3.77	3.71	3.74
5014	NYSE	NCV	Tue, Feb 28, 2023	3.73	3.73	3.68	3.71
5013	NYSE	NCV	Mon, Feb 27, 2023	3.75	3.80	3.72	3.75
5012	NYSE	NCV	Fri, Feb 24, 2023	3.72	3.77	3.71	3.71
5011	NYSE	NCV	Thu, Feb 23, 2023	3.78	3.80	3.73	3.77
5010	NYSE	NCV	Wed, Feb 22, 2023	3.76	3.80	3.73	3.74
5009	NYSE	NCV	Tue, Feb 21, 2023	3.84	3.85	3.74	3.75
5008	NYSE	NCV	Fri, Feb 17, 2023	3.83	3.87	3.78	3.87
5007	NYSE	NCV	Thu, Feb 16, 2023	3.87	3.90	3.82	3.83
5006	NYSE	NCV	Wed, Feb 15, 2023	3.92	3.95	3.88	3.91
5005	NYSE	NCV	Tue, Feb 14, 2023	3.96	3.99	3.91	3.98
5004	NYSE	NCV	Mon, Feb 13, 2023	3.91	4.00	3.88	3.98
5003	NYSE	NCV	Fri, Feb 10, 2023	3.94	3.98	3.90	3.91
5002	NYSE	NCV	Thu, Feb 9, 2023	4.06	4.10	4.01	3.97
5001	NYSE	NCV	Wed, Feb 8, 2023	4.07	4.08	4.02	4.05
5000	NYSE	NCV	Tue, Feb 7, 2023	4.04	4.08	4.00	4.08
4999	NYSE	NCV	Mon, Feb 6, 2023	4.03	4.07	4.01	4.03
4998	NYSE	NCV	Fri, Feb 3, 2023	4.12	4.12	4.00	4.03
4997	NYSE	NCV	Thu, Feb 2, 2023	4.09	4.14	4.08	4.14
4996	NYSE	NCV	Wed, Feb 1, 2023	3.99	4.06	3.96	4.03
4995	NYSE	NCV	Tue, Jan 31, 2023	3.92	3.97	3.90	3.96
4994	NYSE	NCV	Mon, Jan 30, 2023	3.96	3.98	3.91	3.92
4993	NYSE	NCV	Fri, Jan 27, 2023	3.94	3.98	3.93	3.98
4992	NYSE	NCV	Thu, Jan 26, 2023	3.92	3.93	3.88	3.93
4991	NYSE	NCV	Wed, Jan 25, 2023	3.85	3.89	3.81	3.87
4990	NYSE	NCV	Tue, Jan 24, 2023	3.85	3.90	3.83	3.88
4989	NYSE	NCV	Mon, Jan 23, 2023	3.78	3.92	3.78	3.83
4988	NYSE	NCV	Fri, Jan 20, 2023	3.68	3.77	3.67	3.77
4987	NYSE	NCV	Thu, Jan 19, 2023	3.64	3.71	3.63	3.66
4986	NYSE	NCV	Wed, Jan 18, 2023	3.83	3.86	3.73	3.69
4985	NYSE	NCV	Tue, Jan 17, 2023	3.79	3.83	3.79	3.81
4984	NYSE	NCV	Fri, Jan 13, 2023	3.73	3.82	3.70	3.78
4983	NYSE	NCV	Thu, Jan 12, 2023	3.72	3.79	3.65	3.78
4982	NYSE	NCV	Wed, Jan 11, 2023	3.66	3.72	3.63	3.69
4981	NYSE	NCV	Tue, Jan 10, 2023	3.60	3.65	3.58	3.64
4980	NYSE	NCV	Mon, Jan 9, 2023	3.57	3.63	3.55	3.59
4979	NYSE	NCV	Fri, Jan 6, 2023	3.46	3.52	3.46	3.52
4978	NYSE	NCV	Thu, Jan 5, 2023	3.44	3.46	3.41	3.43
4977	NYSE	NCV	Wed, Jan 4, 2023	3.40	3.46	3.39	3.45
4976	NYSE	NCV	Tue, Jan 3, 2023	3.44	3.54	3.34	3.39
4975	NYSE	NCV	Fri, Dec 30, 2022	3.42	3.46	3.34	3.40
4974	NYSE	NCV	Thu, Dec 29, 2022	3.36	3.46	3.36	3.44
4973	NYSE	NCV	Wed, Dec 28, 2022	3.40	3.47	3.35	3.36
4972	NYSE	NCV	Tue, Dec 27, 2022	3.50	3.52	3.37	3.42
4971	NYSE	NCV	Fri, Dec 23, 2022	3.46	3.52	3.41	3.52
4970	NYSE	NCV	Thu, Dec 22, 2022	3.47	3.49	3.39	3.45
4969	NYSE	NCV	Wed, Dec 21, 2022	3.45	3.56	3.45	3.49
4968	NYSE	NCV	Tue, Dec 20, 2022	3.43	3.51	3.42	3.44
4967	NYSE	NCV	Mon, Dec 19, 2022	3.50	3.52	3.44	3.46
4966	NYSE	NCV	Fri, Dec 16, 2022	3.52	3.54	3.46	3.52
4965	NYSE	NCV	Thu, Dec 15, 2022	3.60	3.63	3.52	3.55
4964	NYSE	NCV	Wed, Dec 14, 2022	3.62	3.65	3.57	3.62
4963	NYSE	NCV	Tue, Dec 13, 2022	3.70	3.72	3.61	3.62
4962	NYSE	NCV	Mon, Dec 12, 2022	3.63	3.69	3.59	3.60
4961	NYSE	NCV	Fri, Dec 9, 2022	3.64	3.70	3.64	3.65
4960	NYSE	NCV	Thu, Dec 8, 2022	3.63	3.75	3.61	3.68
4959	NYSE	NCV	Wed, Dec 7, 2022	3.51	3.72	3.51	3.62
4958	NYSE	NCV	Tue, Dec 6, 2022	3.56	3.61	3.53	3.56
4957	NYSE	NCV	Mon, Dec 5, 2022	3.60	3.64	3.56	3.58
4956	NYSE	NCV	Fri, Dec 2, 2022	3.59	3.68	3.54	3.66
4955	NYSE	NCV	Thu, Dec 1, 2022	3.63	3.71	3.62	3.63
4954	NYSE	NCV	Wed, Nov 30, 2022	3.49	3.62	3.48	3.62
4953	NYSE	NCV	Tue, Nov 29, 2022	3.48	3.52	3.48	3.51
4952	NYSE	NCV	Mon, Nov 28, 2022	3.53	3.56	3.47	3.50
4951	NYSE	NCV	Fri, Nov 25, 2022	3.51	3.60	3.51	3.53
4950	NYSE	NCV	Wed, Nov 23, 2022	3.52	3.68	3.52	3.54
4949	NYSE	NCV	Tue, Nov 22, 2022	3.50	3.54	3.49	3.53
4948	NYSE	NCV	Mon, Nov 21, 2022	3.54	3.57	3.48	3.50
4947	NYSE	NCV	Fri, Nov 18, 2022	3.55	3.62	3.54	3.54
4946	NYSE	NCV	Thu, Nov 17, 2022	3.61	3.63	3.51	3.54
4945	NYSE	NCV	Wed, Nov 16, 2022	3.65	3.67	3.62	3.64
4944	NYSE	NCV	Tue, Nov 15, 2022	3.66	3.74	3.64	3.66
4943	NYSE	NCV	Mon, Nov 14, 2022	3.75	3.77	3.62	3.64
4942	NYSE	NCV	Fri, Nov 11, 2022	3.84	3.87	3.71	3.73
4941	NYSE	NCV	Thu, Nov 10, 2022	3.70	3.84	3.70	3.84
4940	NYSE	NCV	Wed, Nov 9, 2022	3.65	3.67	3.61	3.57
4939	NYSE	NCV	Tue, Nov 8, 2022	3.68	3.78	3.64	3.67
4938	NYSE	NCV	Mon, Nov 7, 2022	3.62	3.70	3.60	3.69
4937	NYSE	NCV	Fri, Nov 4, 2022	3.56	3.61	3.51	3.61
4936	NYSE	NCV	Thu, Nov 3, 2022	3.51	3.57	3.50	3.51
4935	NYSE	NCV	Wed, Nov 2, 2022	3.57	3.62	3.53	3.57
4934	NYSE	NCV	Tue, Nov 1, 2022	3.54	3.62	3.53	3.59
4933	NYSE	NCV	Mon, Oct 31, 2022	3.50	3.53	3.48	3.51
4932	NYSE	NCV	Fri, Oct 28, 2022	3.43	3.55	3.42	3.49
4931	NYSE	NCV	Thu, Oct 27, 2022	3.47	3.51	3.43	3.43
4930	NYSE	NCV	Wed, Oct 26, 2022	3.45	3.54	3.43	3.47
4929	NYSE	NCV	Tue, Oct 25, 2022	3.37	3.47	3.37	3.46
4928	NYSE	NCV	Mon, Oct 24, 2022	3.35	3.42	3.33	3.37
4927	NYSE	NCV	Fri, Oct 21, 2022	3.34	3.34	3.24	3.33
4926	NYSE	NCV	Thu, Oct 20, 2022	3.20	3.33	3.19	3.30
4925	NYSE	NCV	Wed, Oct 19, 2022	3.27	3.30	3.20	3.23
4924	NYSE	NCV	Tue, Oct 18, 2022	3.27	3.31	3.23	3.28
4923	NYSE	NCV	Mon, Oct 17, 2022	3.21	3.24	3.19	3.22
4922	NYSE	NCV	Fri, Oct 14, 2022	3.25	3.29	3.17	3.18
4921	NYSE	NCV	Thu, Oct 13, 2022	3.16	3.26	3.05	3.26
4920	NYSE	NCV	Wed, Oct 12, 2022	3.19	3.23	3.17	3.21
4919	NYSE	NCV	Tue, Oct 11, 2022	3.26	3.31	3.22	3.22
4918	NYSE	NCV	Mon, Oct 10, 2022	3.29	3.31	3.24	3.26
4917	NYSE	NCV	Fri, Oct 7, 2022	3.32	3.36	3.29	3.29
4916	NYSE	NCV	Thu, Oct 6, 2022	3.38	3.42	3.34	3.39
4915	NYSE	NCV	Wed, Oct 5, 2022	3.37	3.41	3.33	3.38
4914	NYSE	NCV	Tue, Oct 4, 2022	3.28	3.41	3.28	3.41
4913	NYSE	NCV	Mon, Oct 3, 2022	3.26	3.28	3.22	3.23
4912	NYSE	NCV	Fri, Sep 30, 2022	3.20	3.30	3.17	3.20
4911	NYSE	NCV	Thu, Sep 29, 2022	3.29	3.30	3.19	3.23
4910	NYSE	NCV	Wed, Sep 28, 2022	3.22	3.36	3.21	3.33
4909	NYSE	NCV	Tue, Sep 27, 2022	3.26	3.27	3.16	3.21
4908	NYSE	NCV	Mon, Sep 26, 2022	3.26	3.29	3.22	3.25
4907	NYSE	NCV	Fri, Sep 23, 2022	3.37	3.40	3.26	3.28
4906	NYSE	NCV	Thu, Sep 22, 2022	3.51	3.51	3.39	3.42
4905	NYSE	NCV	Wed, Sep 21, 2022	3.59	3.62	3.52	3.52
4904	NYSE	NCV	Tue, Sep 20, 2022	3.63	3.65	3.58	3.61
4903	NYSE	NCV	Mon, Sep 19, 2022	3.68	3.68	3.63	3.68
4902	NYSE	NCV	Fri, Sep 16, 2022	3.70	3.72	3.66	3.69
4901	NYSE	NCV	Thu, Sep 15, 2022	3.79	3.83	3.75	3.78
4900	NYSE	NCV	Wed, Sep 14, 2022	3.81	3.84	3.78	3.81
4899	NYSE	NCV	Tue, Sep 13, 2022	3.86	3.88	3.80	3.81
4898	NYSE	NCV	Mon, Sep 12, 2022	3.96	3.99	3.91	3.95
4897	NYSE	NCV	Fri, Sep 9, 2022	3.90	3.94	3.90	3.94
4896	NYSE	NCV	Thu, Sep 8, 2022	3.87	3.93	3.84	3.87
4895	NYSE	NCV	Wed, Sep 7, 2022	3.79	3.88	3.78	3.88
4894	NYSE	NCV	Tue, Sep 6, 2022	3.83	3.85	3.76	3.79
4893	NYSE	NCV	Fri, Sep 2, 2022	3.87	3.95	3.81	3.81
4892	NYSE	NCV	Thu, Sep 1, 2022	3.87	3.88	3.81	3.88
4891	NYSE	NCV	Wed, Aug 31, 2022	3.85	3.90	3.84	3.87
4890	NYSE	NCV	Tue, Aug 30, 2022	3.95	4.02	3.83	3.85
4889	NYSE	NCV	Mon, Aug 29, 2022	3.95	4.00	3.94	3.94
4888	NYSE	NCV	Fri, Aug 26, 2022	4.05	4.06	3.99	4.00
4887	NYSE	NCV	Thu, Aug 25, 2022	4.04	4.08	4.02	4.04
4886	NYSE	NCV	Wed, Aug 24, 2022	4.00	4.04	4.00	4.00
4885	NYSE	NCV	Tue, Aug 23, 2022	3.97	4.02	3.97	4.00
4884	NYSE	NCV	Mon, Aug 22, 2022	4.03	4.07	3.98	4.00
4883	NYSE	NCV	Fri, Aug 19, 2022	4.07	4.10	4.06	4.08
4882	NYSE	NCV	Thu, Aug 18, 2022	4.11	4.14	4.10	4.10
4881	NYSE	NCV	Wed, Aug 17, 2022	4.10	4.15	4.08	4.11
4880	NYSE	NCV	Tue, Aug 16, 2022	4.21	4.21	4.13	4.16
4879	NYSE	NCV	Mon, Aug 15, 2022	4.22	4.26	4.19	4.20
4878	NYSE	NCV	Fri, Aug 12, 2022	4.20	4.23	4.15	4.21
4877	NYSE	NCV	Thu, Aug 11, 2022	4.24	4.28	4.14	4.16
4876	NYSE	NCV	Wed, Aug 10, 2022	4.09	4.25	4.09	4.21
4875	NYSE	NCV	Tue, Aug 9, 2022	4.16	4.16	4.07	4.04
4874	NYSE	NCV	Mon, Aug 8, 2022	4.13	4.19	4.10	4.11
4873	NYSE	NCV	Fri, Aug 5, 2022	3.99	4.10	3.99	4.10
4872	NYSE	NCV	Thu, Aug 4, 2022	4.07	4.08	4.00	4.03
4871	NYSE	NCV	Wed, Aug 3, 2022	4.00	4.07	3.98	4.04
4870	NYSE	NCV	Tue, Aug 2, 2022	3.94	3.98	3.92	3.95
4869	NYSE	NCV	Mon, Aug 1, 2022	3.97	4.01	3.93	3.95
4868	NYSE	NCV	Fri, Jul 29, 2022	3.84	3.95	3.82	3.93
4867	NYSE	NCV	Thu, Jul 28, 2022	3.79	3.86	3.76	3.85
4866	NYSE	NCV	Wed, Jul 27, 2022	3.67	3.78	3.65	3.76
4865	NYSE	NCV	Tue, Jul 26, 2022	3.78	3.78	3.66	3.66
4864	NYSE	NCV	Mon, Jul 25, 2022	3.74	3.81	3.66	3.76
4863	NYSE	NCV	Fri, Jul 22, 2022	3.82	3.87	3.77	3.80
4862	NYSE	NCV	Thu, Jul 21, 2022	3.75	3.81	3.72	3.78
4861	NYSE	NCV	Wed, Jul 20, 2022	3.64	3.79	3.63	3.73
4860	NYSE	NCV	Tue, Jul 19, 2022	3.59	3.65	3.57	3.62
4859	NYSE	NCV	Mon, Jul 18, 2022	3.61	3.61	3.53	3.54
4858	NYSE	NCV	Fri, Jul 15, 2022	3.55	3.57	3.48	3.57
4857	NYSE	NCV	Thu, Jul 14, 2022	3.52	3.53	3.45	3.51
4856	NYSE	NCV	Wed, Jul 13, 2022	3.51	3.54	3.48	3.53
4855	NYSE	NCV	Tue, Jul 12, 2022	3.51	3.57	3.50	3.52
4854	NYSE	NCV	Mon, Jul 11, 2022	3.60	3.65	3.51	3.53
4853	NYSE	NCV	Fri, Jul 8, 2022	3.63	3.70	3.61	3.66
4852	NYSE	NCV	Thu, Jul 7, 2022	3.67	3.70	3.65	3.65
4851	NYSE	NCV	Wed, Jul 6, 2022	3.64	3.69	3.58	3.64
4850	NYSE	NCV	Tue, Jul 5, 2022	3.56	3.63	3.55	3.63
4849	NYSE	NCV	Fri, Jul 1, 2022	3.60	3.64	3.46	3.59
4848	NYSE	NCV	Thu, Jun 30, 2022	3.60	3.73	3.56	3.68
4847	NYSE	NCV	Wed, Jun 29, 2022	3.66	3.67	3.63	3.67
4846	NYSE	NCV	Tue, Jun 28, 2022	3.68	3.71	3.61	3.63
4845	NYSE	NCV	Mon, Jun 27, 2022	3.69	3.70	3.63	3.65
4844	NYSE	NCV	Fri, Jun 24, 2022	3.68	3.69	3.59	3.66
4843	NYSE	NCV	Thu, Jun 23, 2022	3.63	3.63	3.56	3.62
4842	NYSE	NCV	Wed, Jun 22, 2022	3.59	3.63	3.55	3.59
4841	NYSE	NCV	Tue, Jun 21, 2022	3.64	3.65	3.58	3.60
4840	NYSE	NCV	Fri, Jun 17, 2022	3.49	3.57	3.49	3.55
4839	NYSE	NCV	Thu, Jun 16, 2022	3.65	3.66	3.45	3.48
4838	NYSE	NCV	Wed, Jun 15, 2022	3.65	3.70	3.61	3.70
4837	NYSE	NCV	Tue, Jun 14, 2022	3.82	3.83	3.56	3.61
4836	NYSE	NCV	Mon, Jun 13, 2022	3.94	3.97	3.71	3.74
4835	NYSE	NCV	Fri, Jun 10, 2022	3.97	4.05	3.90	4.02
4834	NYSE	NCV	Thu, Jun 9, 2022	4.15	4.21	4.08	4.04
4833	NYSE	NCV	Wed, Jun 8, 2022	4.18	4.20	4.14	4.18
4832	NYSE	NCV	Tue, Jun 7, 2022	4.15	4.18	4.12	4.18
4831	NYSE	NCV	Mon, Jun 6, 2022	4.20	4.22	4.14	4.16
4830	NYSE	NCV	Fri, Jun 3, 2022	4.16	4.19	4.11	4.14
4829	NYSE	NCV	Thu, Jun 2, 2022	4.12	4.17	4.08	4.17
4828	NYSE	NCV	Wed, Jun 1, 2022	4.19	4.19	4.02	4.12
4827	NYSE	NCV	Tue, May 31, 2022	4.08	4.12	4.01	4.10
4826	NYSE	NCV	Fri, May 27, 2022	3.97	4.10	3.96	4.07
4825	NYSE	NCV	Thu, May 26, 2022	3.93	4.02	3.91	3.95
4824	NYSE	NCV	Wed, May 25, 2022	3.83	3.91	3.83	3.88
4823	NYSE	NCV	Tue, May 24, 2022	3.84	3.84	3.77	3.84
4822	NYSE	NCV	Mon, May 23, 2022	3.84	3.87	3.80	3.82
4821	NYSE	NCV	Fri, May 20, 2022	3.87	3.90	3.78	3.82
4820	NYSE	NCV	Thu, May 19, 2022	3.82	3.88	3.80	3.83
4819	NYSE	NCV	Wed, May 18, 2022	3.90	3.93	3.84	3.84
4818	NYSE	NCV	Tue, May 17, 2022	3.86	3.93	3.85	3.92
4817	NYSE	NCV	Mon, May 16, 2022	3.86	3.88	3.80	3.83
4816	NYSE	NCV	Fri, May 13, 2022	3.80	3.89	3.78	3.81
4815	NYSE	NCV	Thu, May 12, 2022	3.91	3.95	3.72	3.76
4814	NYSE	NCV	Wed, May 11, 2022	4.04	4.12	3.95	3.96
4813	NYSE	NCV	Tue, May 10, 2022	4.17	4.21	4.03	4.04
4812	NYSE	NCV	Mon, May 9, 2022	4.33	4.33	4.06	4.11
4811	NYSE	NCV	Fri, May 6, 2022	4.44	4.45	4.35	4.36
4810	NYSE	NCV	Thu, May 5, 2022	4.53	4.53	4.40	4.43
4809	NYSE	NCV	Wed, May 4, 2022	4.50	4.52	4.37	4.51
4808	NYSE	NCV	Tue, May 3, 2022	4.44	4.47	4.40	4.44
4807	NYSE	NCV	Mon, May 2, 2022	4.49	4.50	4.36	4.44
4806	NYSE	NCV	Fri, Apr 29, 2022	4.46	4.54	4.43	4.45
4805	NYSE	NCV	Thu, Apr 28, 2022	4.52	4.56	4.48	4.49
4804	NYSE	NCV	Wed, Apr 27, 2022	4.49	4.52	4.43	4.49
4803	NYSE	NCV	Tue, Apr 26, 2022	4.53	4.56	4.49	4.50
4802	NYSE	NCV	Mon, Apr 25, 2022	4.53	4.57	4.45	4.53
4801	NYSE	NCV	Fri, Apr 22, 2022	4.65	4.67	4.52	4.58
4800	NYSE	NCV	Thu, Apr 21, 2022	4.73	4.77	4.63	4.64
4799	NYSE	NCV	Wed, Apr 20, 2022	4.76	4.77	4.70	4.70
4798	NYSE	NCV	Tue, Apr 19, 2022	4.67	4.75	4.67	4.73
4797	NYSE	NCV	Mon, Apr 18, 2022	4.65	4.72	4.65	4.69
4796	NYSE	NCV	Thu, Apr 14, 2022	4.70	4.78	4.68	4.68
4795	NYSE	NCV	Wed, Apr 13, 2022	4.71	4.75	4.70	4.71
4794	NYSE	NCV	Tue, Apr 12, 2022	4.71	4.76	4.68	4.71
4793	NYSE	NCV	Mon, Apr 11, 2022	4.73	4.74	4.65	4.70
4792	NYSE	NCV	Fri, Apr 8, 2022	4.82	4.83	4.71	4.76
4791	NYSE	NCV	Thu, Apr 7, 2022	4.89	4.94	4.77	4.85
4790	NYSE	NCV	Wed, Apr 6, 2022	4.94	4.94	4.85	4.89
4789	NYSE	NCV	Tue, Apr 5, 2022	5.09	5.09	4.96	4.96
4788	NYSE	NCV	Mon, Apr 4, 2022	5.10	5.11	5.03	5.10
4787	NYSE	NCV	Fri, Apr 1, 2022	5.08	5.09	5.03	5.09
4786	NYSE	NCV	Thu, Mar 31, 2022	5.01	5.03	4.92	5.03
4785	NYSE	NCV	Wed, Mar 30, 2022	5.04	5.05	4.97	5.01
4784	NYSE	NCV	Tue, Mar 29, 2022	4.96	5.04	4.92	5.03
4783	NYSE	NCV	Mon, Mar 28, 2022	4.91	4.94	4.87	4.92
4782	NYSE	NCV	Fri, Mar 25, 2022	4.96	4.99	4.93	4.95
4781	NYSE	NCV	Thu, Mar 24, 2022	4.93	4.99	4.93	4.95
4780	NYSE	NCV	Wed, Mar 23, 2022	5.01	5.01	4.93	4.93
4779	NYSE	NCV	Tue, Mar 22, 2022	4.91	5.03	4.91	5.02
4778	NYSE	NCV	Mon, Mar 21, 2022	4.94	4.99	4.90	4.91
4777	NYSE	NCV	Fri, Mar 18, 2022	4.81	4.98	4.81	4.94
4776	NYSE	NCV	Thu, Mar 17, 2022	4.74	4.85	4.74	4.80
4775	NYSE	NCV	Wed, Mar 16, 2022	4.62	4.76	4.62	4.75
4774	NYSE	NCV	Tue, Mar 15, 2022	4.55	4.60	4.50	4.57
4773	NYSE	NCV	Mon, Mar 14, 2022	4.66	4.68	4.51	4.56
4772	NYSE	NCV	Fri, Mar 11, 2022	4.77	4.79	4.62	4.62
4771	NYSE	NCV	Thu, Mar 10, 2022	4.73	4.78	4.71	4.78
4770	NYSE	NCV	Wed, Mar 9, 2022	4.79	4.84	4.77	4.74
4769	NYSE	NCV	Tue, Mar 8, 2022	4.77	4.84	4.67	4.76
4768	NYSE	NCV	Mon, Mar 7, 2022	4.84	4.85	4.76	4.77
4767	NYSE	NCV	Fri, Mar 4, 2022	4.92	4.92	4.84	4.86
4766	NYSE	NCV	Thu, Mar 3, 2022	5.06	5.07	4.94	4.96
4765	NYSE	NCV	Wed, Mar 2, 2022	5.02	5.06	4.99	5.04
4764	NYSE	NCV	Tue, Mar 1, 2022	5.07	5.08	4.98	5.01
4763	NYSE	NCV	Mon, Feb 28, 2022	4.85	5.01	4.85	4.99
4762	NYSE	NCV	Fri, Feb 25, 2022	4.90	5.01	4.88	4.95
4761	NYSE	NCV	Thu, Feb 24, 2022	4.56	4.92	4.47	4.87
4760	NYSE	NCV	Wed, Feb 23, 2022	4.85	4.90	4.75	4.75
4759	NYSE	NCV	Tue, Feb 22, 2022	4.93	4.95	4.80	4.83
4758	NYSE	NCV	Fri, Feb 18, 2022	5.00	5.04	4.95	4.97
4757	NYSE	NCV	Thu, Feb 17, 2022	5.06	5.11	4.99	4.99
4756	NYSE	NCV	Wed, Feb 16, 2022	5.04	5.13	5.04	5.10
4755	NYSE	NCV	Tue, Feb 15, 2022	5.00	5.15	5.00	5.04
4754	NYSE	NCV	Mon, Feb 14, 2022	5.19	5.24	4.95	5.00
4753	NYSE	NCV	Fri, Feb 11, 2022	5.27	5.31	5.16	5.20
4752	NYSE	NCV	Thu, Feb 10, 2022	5.30	5.39	5.27	5.27
4751	NYSE	NCV	Wed, Feb 9, 2022	5.34	5.43	5.33	5.36
4750	NYSE	NCV	Tue, Feb 8, 2022	5.27	5.34	5.27	5.32
4749	NYSE	NCV	Mon, Feb 7, 2022	5.28	5.34	5.24	5.27
4748	NYSE	NCV	Fri, Feb 4, 2022	5.24	5.32	5.20	5.24
4747	NYSE	NCV	Thu, Feb 3, 2022	5.34	5.38	5.24	5.29
4746	NYSE	NCV	Wed, Feb 2, 2022	5.39	5.44	5.33	5.38
4745	NYSE	NCV	Tue, Feb 1, 2022	5.39	5.39	5.30	5.37
4744	NYSE	NCV	Mon, Jan 31, 2022	5.14	5.33	5.14	5.31
4743	NYSE	NCV	Fri, Jan 28, 2022	5.11	5.13	5.04	5.13
4742	NYSE	NCV	Thu, Jan 27, 2022	5.13	5.16	5.04	5.11
4741	NYSE	NCV	Wed, Jan 26, 2022	5.22	5.25	5.01	5.05
4740	NYSE	NCV	Tue, Jan 25, 2022	5.03	5.18	5.01	5.17
4739	NYSE	NCV	Mon, Jan 24, 2022	5.02	5.05	4.82	5.05
4738	NYSE	NCV	Fri, Jan 21, 2022	5.32	5.33	5.06	5.10
4737	NYSE	NCV	Thu, Jan 20, 2022	5.44	5.46	5.26	5.31
4736	NYSE	NCV	Wed, Jan 19, 2022	5.53	5.53	5.37	5.40
4735	NYSE	NCV	Tue, Jan 18, 2022	5.47	5.53	5.45	5.50
4734	NYSE	NCV	Fri, Jan 14, 2022	5.63	5.64	5.53	5.55
4733	NYSE	NCV	Thu, Jan 13, 2022	5.70	5.70	5.56	5.60
4732	NYSE	NCV	Wed, Jan 12, 2022	5.71	5.75	5.64	5.66
4731	NYSE	NCV	Tue, Jan 11, 2022	5.76	5.77	5.68	5.70
4730	NYSE	NCV	Mon, Jan 10, 2022	5.71	5.75	5.63	5.75
4729	NYSE	NCV	Fri, Jan 7, 2022	5.74	5.76	5.66	5.74
4728	NYSE	NCV	Thu, Jan 6, 2022	5.65	5.74	5.62	5.73
4727	NYSE	NCV	Wed, Jan 5, 2022	5.76	5.81	5.65	5.65
4726	NYSE	NCV	Tue, Jan 4, 2022	5.80	5.87	5.72	5.77
4725	NYSE	NCV	Mon, Jan 3, 2022	5.87	5.87	5.79	5.81
4724	NYSE	NCV	Fri, Dec 31, 2021	5.79	5.83	5.76	5.83
4723	NYSE	NCV	Thu, Dec 30, 2021	5.78	5.83	5.78	5.79
4722	NYSE	NCV	Wed, Dec 29, 2021	5.77	5.82	5.76	5.78
4721	NYSE	NCV	Tue, Dec 28, 2021	5.79	5.87	5.77	5.78
4720	NYSE	NCV	Mon, Dec 27, 2021	5.86	5.88	5.79	5.79
4719	NYSE	NCV	Thu, Dec 23, 2021	5.78	5.89	5.78	5.86
4718	NYSE	NCV	Wed, Dec 22, 2021	5.67	5.76	5.67	5.75
4717	NYSE	NCV	Tue, Dec 21, 2021	5.60	5.69	5.60	5.66
4716	NYSE	NCV	Mon, Dec 20, 2021	5.60	5.60	5.54	5.56
4715	NYSE	NCV	Fri, Dec 17, 2021	5.60	5.62	5.52	5.62
4714	NYSE	NCV	Thu, Dec 16, 2021	5.68	5.69	5.60	5.63
4713	NYSE	NCV	Wed, Dec 15, 2021	5.62	5.68	5.55	5.67
4712	NYSE	NCV	Tue, Dec 14, 2021	5.66	5.71	5.62	5.64
4711	NYSE	NCV	Mon, Dec 13, 2021	5.72	5.72	5.66	5.69
4710	NYSE	NCV	Fri, Dec 10, 2021	5.71	5.75	5.67	5.73
4709	NYSE	NCV	Thu, Dec 9, 2021	5.83	5.83	5.72	5.70
4708	NYSE	NCV	Wed, Dec 8, 2021	5.77	5.83	5.76	5.79
4707	NYSE	NCV	Tue, Dec 7, 2021	5.71	5.77	5.67	5.73
4706	NYSE	NCV	Mon, Dec 6, 2021	5.64	5.66	5.59	5.62
4705	NYSE	NCV	Fri, Dec 3, 2021	5.72	5.72	5.58	5.64
4704	NYSE	NCV	Thu, Dec 2, 2021	5.67	5.73	5.65	5.70
4703	NYSE	NCV	Wed, Dec 1, 2021	5.82	5.84	5.69	5.69
4702	NYSE	NCV	Tue, Nov 30, 2021	5.80	5.84	5.72	5.76
4701	NYSE	NCV	Mon, Nov 29, 2021	5.87	5.90	5.75	5.81
4700	NYSE	NCV	Fri, Nov 26, 2021	5.77	5.83	5.64	5.81
4699	NYSE	NCV	Wed, Nov 24, 2021	5.86	5.90	5.82	5.90
4698	NYSE	NCV	Tue, Nov 23, 2021	5.97	6.00	5.83	5.88
4697	NYSE	NCV	Mon, Nov 22, 2021	6.03	6.05	5.85	5.97
4696	NYSE	NCV	Fri, Nov 19, 2021	6.07	6.07	6.01	6.03
4695	NYSE	NCV	Thu, Nov 18, 2021	6.12	6.12	6.00	6.06
4694	NYSE	NCV	Wed, Nov 17, 2021	6.18	6.18	6.05	6.10
4693	NYSE	NCV	Tue, Nov 16, 2021	6.24	6.27	6.16	6.18
4692	NYSE	NCV	Mon, Nov 15, 2021	6.30	6.31	6.24	6.27
4691	NYSE	NCV	Fri, Nov 12, 2021	6.25	6.31	6.23	6.27
4690	NYSE	NCV	Thu, Nov 11, 2021	6.22	6.26	6.21	6.26
4689	NYSE	NCV	Wed, Nov 10, 2021	6.28	6.32	6.20	6.21
4688	NYSE	NCV	Tue, Nov 9, 2021	6.39	6.39	6.31	6.30
4687	NYSE	NCV	Mon, Nov 8, 2021	6.36	6.41	6.36	6.39
4686	NYSE	NCV	Fri, Nov 5, 2021	6.35	6.39	6.34	6.39
4685	NYSE	NCV	Thu, Nov 4, 2021	6.37	6.37	6.24	6.36
4684	NYSE	NCV	Wed, Nov 3, 2021	6.36	6.36	6.32	6.36
4683	NYSE	NCV	Tue, Nov 2, 2021	6.35	6.39	6.34	6.35
4682	NYSE	NCV	Mon, Nov 1, 2021	6.32	6.34	6.29	6.34
4681	NYSE	NCV	Fri, Oct 29, 2021	6.25	6.29	6.25	6.29
4680	NYSE	NCV	Thu, Oct 28, 2021	6.23	6.26	6.23	6.25
4679	NYSE	NCV	Wed, Oct 27, 2021	6.28	6.29	6.20	6.22
4678	NYSE	NCV	Tue, Oct 26, 2021	6.27	6.29	6.24	6.25
4677	NYSE	NCV	Mon, Oct 25, 2021	6.27	6.29	6.24	6.25
4676	NYSE	NCV	Fri, Oct 22, 2021	6.25	6.27	6.22	6.26
4675	NYSE	NCV	Thu, Oct 21, 2021	6.26	6.27	6.22	6.23
4674	NYSE	NCV	Wed, Oct 20, 2021	6.22	6.27	6.21	6.26
4673	NYSE	NCV	Tue, Oct 19, 2021	6.22	6.22	6.19	6.22
4672	NYSE	NCV	Mon, Oct 18, 2021	6.18	6.23	6.18	6.20
4671	NYSE	NCV	Fri, Oct 15, 2021	6.22	6.23	6.17	6.18
4670	NYSE	NCV	Thu, Oct 14, 2021	6.19	6.23	6.15	6.18
4669	NYSE	NCV	Wed, Oct 13, 2021	6.15	6.17	6.12	6.15
4668	NYSE	NCV	Tue, Oct 12, 2021	6.11	6.12	6.08	6.11
4667	NYSE	NCV	Mon, Oct 11, 2021	6.13	6.19	6.05	6.06
4666	NYSE	NCV	Fri, Oct 8, 2021	6.12	6.15	6.09	6.11
4665	NYSE	NCV	Thu, Oct 7, 2021	6.12	6.17	6.10	6.10
4664	NYSE	NCV	Wed, Oct 6, 2021	6.03	6.10	6.03	6.08
4663	NYSE	NCV	Tue, Oct 5, 2021	5.94	6.08	5.94	6.04
4662	NYSE	NCV	Mon, Oct 4, 2021	5.95	6.00	5.88	5.91
4661	NYSE	NCV	Fri, Oct 1, 2021	6.01	6.01	5.92	5.97
4660	NYSE	NCV	Thu, Sep 30, 2021	5.95	5.98	5.92	5.96
4659	NYSE	NCV	Wed, Sep 29, 2021	6.02	6.07	5.87	5.90
4658	NYSE	NCV	Tue, Sep 28, 2021	6.09	6.11	5.98	6.00
4657	NYSE	NCV	Mon, Sep 27, 2021	6.17	6.17	6.10	6.11
4656	NYSE	NCV	Fri, Sep 24, 2021	6.15	6.21	6.14	6.17
4655	NYSE	NCV	Thu, Sep 23, 2021	6.19	6.20	6.13	6.15
4654	NYSE	NCV	Wed, Sep 22, 2021	6.14	6.18	6.12	6.16
4653	NYSE	NCV	Tue, Sep 21, 2021	6.09	6.13	6.08	6.11
4652	NYSE	NCV	Mon, Sep 20, 2021	6.11	6.11	6.01	6.04
4651	NYSE	NCV	Fri, Sep 17, 2021	6.19	6.19	6.10	6.17
4650	NYSE	NCV	Thu, Sep 16, 2021	6.16	6.19	6.15	6.17
4649	NYSE	NCV	Wed, Sep 15, 2021	6.13	6.16	6.11	6.15
4648	NYSE	NCV	Tue, Sep 14, 2021	6.21	6.21	6.10	6.10
4647	NYSE	NCV	Mon, Sep 13, 2021	6.20	6.22	6.17	6.22
4646	NYSE	NCV	Fri, Sep 10, 2021	6.24	6.27	6.17	6.18
4645	NYSE	NCV	Thu, Sep 9, 2021	6.28	6.29	6.22	6.20
4644	NYSE	NCV	Wed, Sep 8, 2021	6.23	6.27	6.23	6.27
4643	NYSE	NCV	Tue, Sep 7, 2021	6.22	6.25	6.21	6.23
4642	NYSE	NCV	Fri, Sep 3, 2021	6.26	6.26	6.18	6.21
4641	NYSE	NCV	Thu, Sep 2, 2021	6.22	6.26	6.22	6.25
4640	NYSE	NCV	Wed, Sep 1, 2021	6.23	6.24	6.18	6.21
4639	NYSE	NCV	Tue, Aug 31, 2021	6.13	6.17	6.12	6.17
4638	NYSE	NCV	Mon, Aug 30, 2021	6.13	6.15	6.10	6.13
4637	NYSE	NCV	Fri, Aug 27, 2021	6.11	6.13	6.08	6.12
4636	NYSE	NCV	Thu, Aug 26, 2021	6.11	6.13	6.07	6.10
4635	NYSE	NCV	Wed, Aug 25, 2021	6.11	6.13	6.07	6.07
4634	NYSE	NCV	Tue, Aug 24, 2021	6.06	6.10	6.03	6.09
4633	NYSE	NCV	Mon, Aug 23, 2021	6.08	6.08	6.00	6.02
4632	NYSE	NCV	Fri, Aug 20, 2021	5.98	6.05	5.98	6.03
4631	NYSE	NCV	Thu, Aug 19, 2021	6.00	6.00	5.95	5.99
4630	NYSE	NCV	Wed, Aug 18, 2021	6.01	6.05	5.99	6.02
4629	NYSE	NCV	Tue, Aug 17, 2021	5.97	6.03	5.93	6.03
4628	NYSE	NCV	Mon, Aug 16, 2021	6.01	6.06	5.95	5.98
4627	NYSE	NCV	Fri, Aug 13, 2021	6.09	6.09	6.03	6.05
4626	NYSE	NCV	Thu, Aug 12, 2021	6.13	6.14	6.06	6.07
4625	NYSE	NCV	Wed, Aug 11, 2021	6.07	6.12	6.07	6.12
4624	NYSE	NCV	Tue, Aug 10, 2021	6.20	6.21	6.08	6.04
4623	NYSE	NCV	Mon, Aug 9, 2021	6.21	6.21	6.17	6.18
4622	NYSE	NCV	Fri, Aug 6, 2021	6.19	6.23	6.15	6.18
4621	NYSE	NCV	Thu, Aug 5, 2021	6.10	6.18	6.10	6.15
4620	NYSE	NCV	Wed, Aug 4, 2021	6.03	6.10	6.02	6.10
4619	NYSE	NCV	Tue, Aug 3, 2021	6.01	6.04	5.98	6.02
4618	NYSE	NCV	Mon, Aug 2, 2021	6.03	6.08	5.99	6.01
4617	NYSE	NCV	Fri, Jul 30, 2021	6.03	6.05	5.96	5.97
4616	NYSE	NCV	Thu, Jul 29, 2021	6.01	6.06	6.01	6.05
4615	NYSE	NCV	Wed, Jul 28, 2021	5.97	5.99	5.94	5.99
4614	NYSE	NCV	Tue, Jul 27, 2021	5.98	5.99	5.92	5.94
4613	NYSE	NCV	Mon, Jul 26, 2021	5.98	6.00	5.97	5.99
4612	NYSE	NCV	Fri, Jul 23, 2021	5.96	5.99	5.94	5.98
4611	NYSE	NCV	Thu, Jul 22, 2021	5.95	5.96	5.91	5.94
4610	NYSE	NCV	Wed, Jul 21, 2021	5.88	5.92	5.85	5.92
4609	NYSE	NCV	Tue, Jul 20, 2021	5.73	5.83	5.72	5.81
4608	NYSE	NCV	Mon, Jul 19, 2021	5.74	5.77	5.69	5.73
4607	NYSE	NCV	Fri, Jul 16, 2021	5.87	5.89	5.74	5.86
4606	NYSE	NCV	Thu, Jul 15, 2021	5.99	5.99	5.84	5.86
4605	NYSE	NCV	Wed, Jul 14, 2021	6.03	6.09	5.98	5.99
4604	NYSE	NCV	Tue, Jul 13, 2021	6.09	6.09	6.00	6.01
4603	NYSE	NCV	Mon, Jul 12, 2021	6.13	6.14	6.05	6.08
4602	NYSE	NCV	Fri, Jul 9, 2021	6.12	6.15	6.10	6.11
4601	NYSE	NCV	Thu, Jul 8, 2021	6.23	6.23	6.08	6.09
4600	NYSE	NCV	Wed, Jul 7, 2021	6.22	6.28	6.22	6.24
4599	NYSE	NCV	Tue, Jul 6, 2021	6.20	6.23	6.20	6.22
4598	NYSE	NCV	Fri, Jul 2, 2021	6.24	6.24	6.17	6.18
4597	NYSE	NCV	Thu, Jul 1, 2021	6.19	6.25	6.18	6.22
4596	NYSE	NCV	Wed, Jun 30, 2021	6.19	6.22	6.14	6.14
4595	NYSE	NCV	Tue, Jun 29, 2021	6.20	6.21	6.15	6.18
4594	NYSE	NCV	Mon, Jun 28, 2021	6.14	6.20	6.14	6.17
4593	NYSE	NCV	Fri, Jun 25, 2021	6.17	6.17	6.10	6.15
4592	NYSE	NCV	Thu, Jun 24, 2021	6.11	6.17	6.08	6.15
4591	NYSE	NCV	Wed, Jun 23, 2021	6.05	6.11	6.03	6.09
4590	NYSE	NCV	Tue, Jun 22, 2021	6.02	6.06	5.98	6.05
4589	NYSE	NCV	Mon, Jun 21, 2021	5.98	6.02	5.96	6.02
4588	NYSE	NCV	Fri, Jun 18, 2021	5.98	6.00	5.93	5.95
4587	NYSE	NCV	Thu, Jun 17, 2021	5.95	6.00	5.95	5.99
4586	NYSE	NCV	Wed, Jun 16, 2021	5.99	6.02	5.93	5.95
4585	NYSE	NCV	Tue, Jun 15, 2021	6.01	6.01	5.96	5.97
4584	NYSE	NCV	Mon, Jun 14, 2021	5.97	6.00	5.95	5.99
4583	NYSE	NCV	Fri, Jun 11, 2021	5.91	5.96	5.89	5.95
4582	NYSE	NCV	Thu, Jun 10, 2021	5.85	5.90	5.84	5.89
4581	NYSE	NCV	Wed, Jun 9, 2021	5.90	5.90	5.86	5.82
4580	NYSE	NCV	Tue, Jun 8, 2021	5.85	5.90	5.85	5.88
4579	NYSE	NCV	Mon, Jun 7, 2021	5.85	5.88	5.82	5.85
4578	NYSE	NCV	Fri, Jun 4, 2021	5.80	5.84	5.80	5.84
4577	NYSE	NCV	Thu, Jun 3, 2021	5.79	5.82	5.77	5.79
4576	NYSE	NCV	Wed, Jun 2, 2021	5.83	5.86	5.79	5.83
4575	NYSE	NCV	Tue, Jun 1, 2021	5.85	5.85	5.80	5.84
4574	NYSE	NCV	Fri, May 28, 2021	5.80	5.83	5.78	5.81
4573	NYSE	NCV	Thu, May 27, 2021	5.77	5.82	5.75	5.75
4572	NYSE	NCV	Wed, May 26, 2021	5.75	5.80	5.75	5.75
4571	NYSE	NCV	Tue, May 25, 2021	5.75	5.77	5.72	5.72
4570	NYSE	NCV	Mon, May 24, 2021	5.69	5.76	5.69	5.71
4569	NYSE	NCV	Fri, May 21, 2021	5.67	5.69	5.62	5.64
4568	NYSE	NCV	Thu, May 20, 2021	5.63	5.67	5.62	5.63
4567	NYSE	NCV	Wed, May 19, 2021	5.57	5.62	5.53	5.62
4566	NYSE	NCV	Tue, May 18, 2021	5.55	5.64	5.55	5.62
4565	NYSE	NCV	Mon, May 17, 2021	5.57	5.58	5.53	5.56
4564	NYSE	NCV	Fri, May 14, 2021	5.51	5.59	5.50	5.55
4563	NYSE	NCV	Thu, May 13, 2021	5.55	5.58	5.40	5.47
4562	NYSE	NCV	Wed, May 12, 2021	5.64	5.65	5.51	5.52
4561	NYSE	NCV	Tue, May 11, 2021	5.69	5.71	5.65	5.66
4560	NYSE	NCV	Mon, May 10, 2021	5.82	5.82	5.73	5.73
4559	NYSE	NCV	Fri, May 7, 2021	5.73	5.79	5.72	5.79
4558	NYSE	NCV	Thu, May 6, 2021	5.77	5.77	5.70	5.72
4557	NYSE	NCV	Wed, May 5, 2021	5.75	5.78	5.72	5.74
4556	NYSE	NCV	Tue, May 4, 2021	5.79	5.79	5.70	5.73
4555	NYSE	NCV	Mon, May 3, 2021	5.84	5.84	5.77	5.79
4554	NYSE	NCV	Fri, Apr 30, 2021	5.78	5.82	5.75	5.77
4553	NYSE	NCV	Thu, Apr 29, 2021	5.87	5.87	5.80	5.81
4552	NYSE	NCV	Wed, Apr 28, 2021	5.86	5.87	5.82	5.83
4551	NYSE	NCV	Tue, Apr 27, 2021	5.87	5.88	5.84	5.86
4550	NYSE	NCV	Mon, Apr 26, 2021	5.85	5.89	5.84	5.84
4549	NYSE	NCV	Fri, Apr 23, 2021	5.77	5.84	5.77	5.84
4548	NYSE	NCV	Thu, Apr 22, 2021	5.79	5.81	5.74	5.75
4547	NYSE	NCV	Wed, Apr 21, 2021	5.69	5.78	5.69	5.77
4546	NYSE	NCV	Tue, Apr 20, 2021	5.77	5.78	5.69	5.71
4545	NYSE	NCV	Mon, Apr 19, 2021	5.81	5.81	5.72	5.78
4544	NYSE	NCV	Fri, Apr 16, 2021	5.84	5.84	5.77	5.81
4543	NYSE	NCV	Thu, Apr 15, 2021	5.83	5.83	5.77	5.82
4542	NYSE	NCV	Wed, Apr 14, 2021	5.84	5.85	5.77	5.80
4541	NYSE	NCV	Tue, Apr 13, 2021	5.84	5.85	5.82	5.82
4540	NYSE	NCV	Mon, Apr 12, 2021	5.85	5.85	5.83	5.85
4539	NYSE	NCV	Fri, Apr 9, 2021	5.80	5.85	5.80	5.85
4538	NYSE	NCV	Thu, Apr 8, 2021	5.82	5.83	5.80	5.78
4537	NYSE	NCV	Wed, Apr 7, 2021	5.82	5.83	5.76	5.80
4536	NYSE	NCV	Tue, Apr 6, 2021	5.77	5.80	5.76	5.80
4535	NYSE	NCV	Mon, Apr 5, 2021	5.76	5.76	5.71	5.75
4534	NYSE	NCV	Thu, Apr 1, 2021	5.72	5.74	5.68	5.71
4533	NYSE	NCV	Wed, Mar 31, 2021	5.56	5.66	5.56	5.66
4532	NYSE	NCV	Tue, Mar 30, 2021	5.51	5.57	5.48	5.56
4531	NYSE	NCV	Mon, Mar 29, 2021	5.56	5.60	5.51	5.51
4530	NYSE	NCV	Fri, Mar 26, 2021	5.58	5.59	5.50	5.57
4529	NYSE	NCV	Thu, Mar 25, 2021	5.60	5.60	5.49	5.58
4528	NYSE	NCV	Wed, Mar 24, 2021	5.68	5.71	5.60	5.60
4527	NYSE	NCV	Tue, Mar 23, 2021	5.73	5.74	5.66	5.67
4526	NYSE	NCV	Mon, Mar 22, 2021	5.78	5.78	5.73	5.73
4525	NYSE	NCV	Fri, Mar 19, 2021	5.72	5.76	5.65	5.76
4524	NYSE	NCV	Thu, Mar 18, 2021	5.79	5.79	5.70	5.71
4523	NYSE	NCV	Wed, Mar 17, 2021	5.76	5.82	5.72	5.81
4522	NYSE	NCV	Tue, Mar 16, 2021	5.80	5.83	5.77	5.78
4521	NYSE	NCV	Mon, Mar 15, 2021	5.73	5.80	5.73	5.78
4520	NYSE	NCV	Fri, Mar 12, 2021	5.75	5.75	5.70	5.71
4519	NYSE	NCV	Thu, Mar 11, 2021	5.73	5.76	5.70	5.75
4518	NYSE	NCV	Wed, Mar 10, 2021	5.65	5.74	5.65	5.69
4517	NYSE	NCV	Tue, Mar 9, 2021	5.53	5.71	5.48	5.63
4516	NYSE	NCV	Mon, Mar 8, 2021	5.58	5.60	5.48	5.48
4515	NYSE	NCV	Fri, Mar 5, 2021	5.63	5.66	5.33	5.55
4514	NYSE	NCV	Thu, Mar 4, 2021	5.76	5.76	5.54	5.62
4513	NYSE	NCV	Wed, Mar 3, 2021	5.80	5.81	5.74	5.76
4512	NYSE	NCV	Tue, Mar 2, 2021	5.81	5.84	5.76	5.83
4511	NYSE	NCV	Mon, Mar 1, 2021	5.74	5.84	5.72	5.84
4510	NYSE	NCV	Fri, Feb 26, 2021	5.67	5.69	5.58	5.68
4509	NYSE	NCV	Thu, Feb 25, 2021	5.76	5.81	5.64	5.65
4508	NYSE	NCV	Wed, Feb 24, 2021	5.68	5.80	5.67	5.77
4507	NYSE	NCV	Tue, Feb 23, 2021	5.75	5.76	5.50	5.72
4506	NYSE	NCV	Mon, Feb 22, 2021	5.82	5.89	5.79	5.79
4505	NYSE	NCV	Fri, Feb 19, 2021	5.91	5.95	5.88	5.88
4504	NYSE	NCV	Thu, Feb 18, 2021	5.90	5.90	5.82	5.86
4503	NYSE	NCV	Wed, Feb 17, 2021	5.95	5.95	5.90	5.93
4502	NYSE	NCV	Tue, Feb 16, 2021	5.98	6.02	5.95	5.96
4501	NYSE	NCV	Fri, Feb 12, 2021	5.96	6.03	5.96	5.97
4500	NYSE	NCV	Thu, Feb 11, 2021	5.96	6.01	5.95	5.96
4499	NYSE	NCV	Wed, Feb 10, 2021	5.94	5.99	5.90	5.97
4498	NYSE	NCV	Tue, Feb 9, 2021	5.95	6.00	5.93	5.96
4497	NYSE	NCV	Mon, Feb 8, 2021	5.93	5.97	5.90	5.97
4496	NYSE	NCV	Fri, Feb 5, 2021	5.87	5.92	5.86	5.88
4495	NYSE	NCV	Thu, Feb 4, 2021	5.83	5.87	5.82	5.86
4494	NYSE	NCV	Wed, Feb 3, 2021	5.91	5.91	5.82	5.83
4493	NYSE	NCV	Tue, Feb 2, 2021	5.83	5.92	5.82	5.89
4492	NYSE	NCV	Mon, Feb 1, 2021	5.76	5.82	5.75	5.82
4491	NYSE	NCV	Fri, Jan 29, 2021	5.82	5.83	5.69	5.71
4490	NYSE	NCV	Thu, Jan 28, 2021	5.80	5.84	5.75	5.83
4489	NYSE	NCV	Wed, Jan 27, 2021	5.83	5.83	5.72	5.77
4488	NYSE	NCV	Tue, Jan 26, 2021	5.82	5.86	5.81	5.83
4487	NYSE	NCV	Mon, Jan 25, 2021	5.79	5.82	5.76	5.81
4486	NYSE	NCV	Fri, Jan 22, 2021	5.79	5.79	5.74	5.77
4485	NYSE	NCV	Thu, Jan 21, 2021	5.77	5.82	5.70	5.79
4484	NYSE	NCV	Wed, Jan 20, 2021	5.76	5.79	5.74	5.75
4483	NYSE	NCV	Tue, Jan 19, 2021	5.78	5.78	5.73	5.73
4482	NYSE	NCV	Fri, Jan 15, 2021	5.80	5.82	5.72	5.76
4481	NYSE	NCV	Thu, Jan 14, 2021	5.82	5.85	5.79	5.81
4480	NYSE	NCV	Wed, Jan 13, 2021	5.84	5.86	5.79	5.80
4479	NYSE	NCV	Tue, Jan 12, 2021	5.86	5.89	5.83	5.83
4478	NYSE	NCV	Mon, Jan 11, 2021	5.83	5.89	5.78	5.89
4477	NYSE	NCV	Fri, Jan 8, 2021	5.77	5.89	5.77	5.88
4476	NYSE	NCV	Thu, Jan 7, 2021	5.74	5.77	5.71	5.77
4475	NYSE	NCV	Wed, Jan 6, 2021	5.74	5.74	5.65	5.70
4474	NYSE	NCV	Tue, Jan 5, 2021	5.70	5.77	5.67	5.73
4473	NYSE	NCV	Mon, Jan 4, 2021	5.76	5.76	5.64	5.70
4472	NYSE	NCV	Thu, Dec 31, 2020	5.68	5.75	5.65	5.74
4471	NYSE	NCV	Wed, Dec 30, 2020	5.67	5.69	5.65	5.68
4470	NYSE	NCV	Tue, Dec 29, 2020	5.70	5.72	5.66	5.66
4469	NYSE	NCV	Mon, Dec 28, 2020	5.73	5.74	5.67	5.68
4468	NYSE	NCV	Thu, Dec 24, 2020	5.70	5.70	5.66	5.70
4467	NYSE	NCV	Wed, Dec 23, 2020	5.68	5.71	5.67	5.68
4466	NYSE	NCV	Tue, Dec 22, 2020	5.65	5.68	5.61	5.66
4465	NYSE	NCV	Mon, Dec 21, 2020	5.63	5.67	5.56	5.65
4464	NYSE	NCV	Fri, Dec 18, 2020	5.64	5.67	5.58	5.67
4463	NYSE	NCV	Thu, Dec 17, 2020	5.63	5.66	5.62	5.64
4462	NYSE	NCV	Wed, Dec 16, 2020	5.58	5.62	5.54	5.60
4461	NYSE	NCV	Tue, Dec 15, 2020	5.53	5.61	5.53	5.56
4460	NYSE	NCV	Mon, Dec 14, 2020	5.55	5.58	5.50	5.52
4459	NYSE	NCV	Fri, Dec 11, 2020	5.55	5.58	5.50	5.51
4458	NYSE	NCV	Thu, Dec 10, 2020	5.55	5.58	5.50	5.56
4457	NYSE	NCV	Wed, Dec 9, 2020	5.68	5.70	5.57	5.54
4456	NYSE	NCV	Tue, Dec 8, 2020	5.60	5.68	5.60	5.65
4455	NYSE	NCV	Mon, Dec 7, 2020	5.57	5.64	5.56	5.61
4454	NYSE	NCV	Fri, Dec 4, 2020	5.51	5.57	5.51	5.57
4453	NYSE	NCV	Thu, Dec 3, 2020	5.43	5.54	5.43	5.52
4452	NYSE	NCV	Wed, Dec 2, 2020	5.40	5.44	5.37	5.44
4451	NYSE	NCV	Tue, Dec 1, 2020	5.42	5.43	5.37	5.38
4450	NYSE	NCV	Mon, Nov 30, 2020	5.40	5.40	5.33	5.39
4449	NYSE	NCV	Fri, Nov 27, 2020	5.38	5.40	5.35	5.39
4448	NYSE	NCV	Wed, Nov 25, 2020	5.34	5.37	5.33	5.36
4447	NYSE	NCV	Tue, Nov 24, 2020	5.33	5.36	5.30	5.33
4446	NYSE	NCV	Mon, Nov 23, 2020	5.25	5.29	5.24	5.29
4445	NYSE	NCV	Fri, Nov 20, 2020	5.21	5.23	5.15	5.23
4444	NYSE	NCV	Thu, Nov 19, 2020	5.10	5.20	5.07	5.19
4443	NYSE	NCV	Wed, Nov 18, 2020	5.12	5.15	5.07	5.09
4442	NYSE	NCV	Tue, Nov 17, 2020	5.05	5.12	5.03	5.11
4441	NYSE	NCV	Mon, Nov 16, 2020	5.01	5.07	4.98	5.07
4440	NYSE	NCV	Fri, Nov 13, 2020	4.96	4.98	4.93	4.97
4439	NYSE	NCV	Thu, Nov 12, 2020	4.91	4.98	4.89	4.93
4438	NYSE	NCV	Wed, Nov 11, 2020	4.86	4.91	4.83	4.91
4437	NYSE	NCV	Tue, Nov 10, 2020	4.87	4.88	4.79	4.84
4436	NYSE	NCV	Mon, Nov 9, 2020	4.97	5.00	4.87	4.84
4435	NYSE	NCV	Fri, Nov 6, 2020	4.80	4.83	4.76	4.83
4434	NYSE	NCV	Thu, Nov 5, 2020	4.82	4.86	4.76	4.78
4433	NYSE	NCV	Wed, Nov 4, 2020	4.78	4.85	4.74	4.77
4432	NYSE	NCV	Tue, Nov 3, 2020	4.64	4.73	4.64	4.71
4431	NYSE	NCV	Mon, Nov 2, 2020	4.60	4.62	4.56	4.62
4430	NYSE	NCV	Fri, Oct 30, 2020	4.62	4.62	4.51	4.55
4429	NYSE	NCV	Thu, Oct 29, 2020	4.57	4.65	4.55	4.64
4428	NYSE	NCV	Wed, Oct 28, 2020	4.68	4.69	4.57	4.57
4427	NYSE	NCV	Tue, Oct 27, 2020	4.67	4.76	4.67	4.76
4426	NYSE	NCV	Mon, Oct 26, 2020	4.75	4.77	4.67	4.69
4425	NYSE	NCV	Fri, Oct 23, 2020	4.75	4.78	4.74	4.77
4424	NYSE	NCV	Thu, Oct 22, 2020	4.74	4.77	4.70	4.74
4423	NYSE	NCV	Wed, Oct 21, 2020	4.74	4.75	4.71	4.72
4422	NYSE	NCV	Tue, Oct 20, 2020	4.72	4.76	4.71	4.74
4421	NYSE	NCV	Mon, Oct 19, 2020	4.75	4.77	4.70	4.70
4420	NYSE	NCV	Fri, Oct 16, 2020	4.77	4.78	4.75	4.75
4419	NYSE	NCV	Thu, Oct 15, 2020	4.72	4.79	4.70	4.75
4418	NYSE	NCV	Wed, Oct 14, 2020	4.77	4.80	4.74	4.78
4417	NYSE	NCV	Tue, Oct 13, 2020	4.83	4.83	4.77	4.78
4416	NYSE	NCV	Mon, Oct 12, 2020	4.85	4.85	4.79	4.81
4415	NYSE	NCV	Fri, Oct 9, 2020	4.81	4.84	4.78	4.80
4414	NYSE	NCV	Thu, Oct 8, 2020	4.85	4.89	4.82	4.79
4413	NYSE	NCV	Wed, Oct 7, 2020	4.71	4.86	4.71	4.84
4412	NYSE	NCV	Tue, Oct 6, 2020	4.69	4.75	4.67	4.69
4411	NYSE	NCV	Mon, Oct 5, 2020	4.63	4.69	4.63	4.65
4410	NYSE	NCV	Fri, Oct 2, 2020	4.58	4.64	4.57	4.62
4409	NYSE	NCV	Thu, Oct 1, 2020	4.62	4.66	4.60	4.64
4408	NYSE	NCV	Wed, Sep 30, 2020	4.59	4.63	4.58	4.58
4407	NYSE	NCV	Tue, Sep 29, 2020	4.59	4.61	4.56	4.60
4406	NYSE	NCV	Mon, Sep 28, 2020	4.60	4.62	4.57	4.61
4405	NYSE	NCV	Fri, Sep 25, 2020	4.48	4.54	4.46	4.54
4404	NYSE	NCV	Thu, Sep 24, 2020	4.47	4.54	4.41	4.51
4403	NYSE	NCV	Wed, Sep 23, 2020	4.64	4.65	4.49	4.51
4402	NYSE	NCV	Tue, Sep 22, 2020	4.64	4.65	4.59	4.64
4401	NYSE	NCV	Mon, Sep 21, 2020	4.64	4.65	4.58	4.65
4400	NYSE	NCV	Fri, Sep 18, 2020	4.68	4.70	4.65	4.69
4399	NYSE	NCV	Thu, Sep 17, 2020	4.66	4.70	4.64	4.70
4398	NYSE	NCV	Wed, Sep 16, 2020	4.73	4.76	4.71	4.75
4397	NYSE	NCV	Tue, Sep 15, 2020	4.69	4.72	4.68	4.71
4396	NYSE	NCV	Mon, Sep 14, 2020	4.67	4.70	4.65	4.67
4395	NYSE	NCV	Fri, Sep 11, 2020	4.66	4.67	4.59	4.65
4394	NYSE	NCV	Thu, Sep 10, 2020	4.66	4.69	4.63	4.64
4393	NYSE	NCV	Wed, Sep 9, 2020	4.64	4.72	4.64	4.66
4392	NYSE	NCV	Tue, Sep 8, 2020	4.59	4.65	4.56	4.62
4391	NYSE	NCV	Fri, Sep 4, 2020	4.76	4.81	4.58	4.73
4390	NYSE	NCV	Thu, Sep 3, 2020	4.90	4.91	4.77	4.78
4389	NYSE	NCV	Wed, Sep 2, 2020	4.95	4.98	4.89	4.94
4388	NYSE	NCV	Tue, Sep 1, 2020	4.90	4.97	4.90	4.96
4387	NYSE	NCV	Mon, Aug 31, 2020	4.87	4.89	4.86	4.89
4386	NYSE	NCV	Fri, Aug 28, 2020	4.85	4.89	4.84	4.89
4385	NYSE	NCV	Thu, Aug 27, 2020	4.82	4.87	4.81	4.87
4384	NYSE	NCV	Wed, Aug 26, 2020	4.80	4.85	4.77	4.83
4383	NYSE	NCV	Tue, Aug 25, 2020	4.83	4.85	4.76	4.81
4382	NYSE	NCV	Mon, Aug 24, 2020	4.91	4.92	4.81	4.82
4381	NYSE	NCV	Fri, Aug 21, 2020	4.91	4.95	4.87	4.88
4380	NYSE	NCV	Thu, Aug 20, 2020	4.93	4.94	4.88	4.94
4379	NYSE	NCV	Wed, Aug 19, 2020	4.90	4.92	4.85	4.89
4378	NYSE	NCV	Tue, Aug 18, 2020	4.87	4.90	4.85	4.88
4377	NYSE	NCV	Mon, Aug 17, 2020	4.86	4.88	4.81	4.86
4376	NYSE	NCV	Fri, Aug 14, 2020	4.90	4.91	4.85	4.85
4375	NYSE	NCV	Thu, Aug 13, 2020	4.91	4.96	4.87	4.88
4374	NYSE	NCV	Wed, Aug 12, 2020	4.95	4.97	4.93	4.93
4373	NYSE	NCV	Tue, Aug 11, 2020	5.02	5.03	4.97	4.96
4372	NYSE	NCV	Mon, Aug 10, 2020	4.96	5.01	4.94	5.01
4371	NYSE	NCV	Fri, Aug 7, 2020	4.91	4.94	4.89	4.93
4370	NYSE	NCV	Thu, Aug 6, 2020	4.87	4.93	4.86	4.91
4369	NYSE	NCV	Wed, Aug 5, 2020	4.82	4.89	4.81	4.87
4368	NYSE	NCV	Tue, Aug 4, 2020	4.72	4.80	4.72	4.80
4367	NYSE	NCV	Mon, Aug 3, 2020	4.68	4.70	4.66	4.70
4366	NYSE	NCV	Fri, Jul 31, 2020	4.58	4.66	4.55	4.65
4365	NYSE	NCV	Thu, Jul 30, 2020	4.57	4.60	4.53	4.56
4364	NYSE	NCV	Wed, Jul 29, 2020	4.57	4.59	4.54	4.58
4363	NYSE	NCV	Tue, Jul 28, 2020	4.50	4.58	4.49	4.54
4362	NYSE	NCV	Mon, Jul 27, 2020	4.47	4.51	4.46	4.51
4361	NYSE	NCV	Fri, Jul 24, 2020	4.49	4.49	4.44	4.46
4360	NYSE	NCV	Thu, Jul 23, 2020	4.49	4.56	4.47	4.49
4359	NYSE	NCV	Wed, Jul 22, 2020	4.49	4.55	4.48	4.51
4358	NYSE	NCV	Tue, Jul 21, 2020	4.49	4.52	4.48	4.48
4357	NYSE	NCV	Mon, Jul 20, 2020	4.45	4.47	4.41	4.47
4356	NYSE	NCV	Fri, Jul 17, 2020	4.44	4.44	4.41	4.43
4355	NYSE	NCV	Thu, Jul 16, 2020	4.41	4.44	4.39	4.43
4354	NYSE	NCV	Wed, Jul 15, 2020	4.45	4.46	4.43	4.43
4353	NYSE	NCV	Tue, Jul 14, 2020	4.43	4.44	4.37	4.42
4352	NYSE	NCV	Mon, Jul 13, 2020	4.52	4.52	4.43	4.43
4351	NYSE	NCV	Fri, Jul 10, 2020	4.50	4.50	4.44	4.46
4350	NYSE	NCV	Thu, Jul 9, 2020	4.59	4.59	4.47	4.48
4349	NYSE	NCV	Wed, Jul 8, 2020	4.51	4.59	4.51	4.55
4348	NYSE	NCV	Tue, Jul 7, 2020	4.53	4.55	4.51	4.54
4347	NYSE	NCV	Mon, Jul 6, 2020	4.56	4.57	4.51	4.54
4346	NYSE	NCV	Thu, Jul 2, 2020	4.47	4.51	4.44	4.48
4345	NYSE	NCV	Wed, Jul 1, 2020	4.43	4.44	4.38	4.41
4344	NYSE	NCV	Tue, Jun 30, 2020	4.32	4.40	4.32	4.38
4343	NYSE	NCV	Mon, Jun 29, 2020	4.31	4.36	4.29	4.32
4342	NYSE	NCV	Fri, Jun 26, 2020	4.37	4.39	4.29	4.29
4341	NYSE	NCV	Thu, Jun 25, 2020	4.32	4.40	4.23	4.38
4340	NYSE	NCV	Wed, Jun 24, 2020	4.45	4.47	4.32	4.37
4339	NYSE	NCV	Tue, Jun 23, 2020	4.49	4.49	4.45	4.46
4338	NYSE	NCV	Mon, Jun 22, 2020	4.41	4.47	4.41	4.45
4337	NYSE	NCV	Fri, Jun 19, 2020	4.53	4.53	4.42	4.44
4336	NYSE	NCV	Thu, Jun 18, 2020	4.48	4.51	4.45	4.46
4335	NYSE	NCV	Wed, Jun 17, 2020	4.47	4.48	4.38	4.48
4334	NYSE	NCV	Tue, Jun 16, 2020	4.50	4.53	4.41	4.44
4333	NYSE	NCV	Mon, Jun 15, 2020	4.28	4.36	4.23	4.34
4332	NYSE	NCV	Fri, Jun 12, 2020	4.49	4.49	4.31	4.36
4331	NYSE	NCV	Thu, Jun 11, 2020	4.50	4.51	4.30	4.32
4330	NYSE	NCV	Wed, Jun 10, 2020	4.64	4.69	4.59	4.64
4329	NYSE	NCV	Tue, Jun 9, 2020	4.78	4.78	4.67	4.65
4328	NYSE	NCV	Mon, Jun 8, 2020	4.81	4.81	4.76	4.79
4327	NYSE	NCV	Fri, Jun 5, 2020	4.72	4.80	4.72	4.76
4326	NYSE	NCV	Thu, Jun 4, 2020	4.70	4.72	4.63	4.66
4325	NYSE	NCV	Wed, Jun 3, 2020	4.56	4.74	4.51	4.71
4324	NYSE	NCV	Tue, Jun 2, 2020	4.41	4.50	4.41	4.49
4323	NYSE	NCV	Mon, Jun 1, 2020	4.32	4.38	4.31	4.38
4322	NYSE	NCV	Fri, May 29, 2020	4.25	4.29	4.22	4.28
4321	NYSE	NCV	Thu, May 28, 2020	4.22	4.28	4.20	4.23
4320	NYSE	NCV	Wed, May 27, 2020	4.18	4.18	4.09	4.18
4319	NYSE	NCV	Tue, May 26, 2020	4.15	4.22	4.11	4.12
4318	NYSE	NCV	Fri, May 22, 2020	4.11	4.14	4.08	4.09
4317	NYSE	NCV	Thu, May 21, 2020	4.02	4.10	4.02	4.08
4316	NYSE	NCV	Wed, May 20, 2020	4.04	4.12	4.02	4.05
4315	NYSE	NCV	Tue, May 19, 2020	4.00	4.08	3.97	4.04
4314	NYSE	NCV	Mon, May 18, 2020	3.97	4.03	3.97	4.01
4313	NYSE	NCV	Fri, May 15, 2020	3.83	3.91	3.81	3.91
4312	NYSE	NCV	Thu, May 14, 2020	3.90	3.91	3.79	3.91
4311	NYSE	NCV	Wed, May 13, 2020	3.99	3.99	3.89	3.94
4310	NYSE	NCV	Tue, May 12, 2020	4.00	4.02	3.97	4.02
4309	NYSE	NCV	Mon, May 11, 2020	3.98	4.02	3.94	4.00
4308	NYSE	NCV	Fri, May 8, 2020	3.93	4.02	3.93	4.01
4307	NYSE	NCV	Thu, May 7, 2020	3.97	4.02	3.96	3.94
4306	NYSE	NCV	Wed, May 6, 2020	3.96	3.98	3.92	3.93
4305	NYSE	NCV	Tue, May 5, 2020	3.89	3.93	3.87	3.92
4304	NYSE	NCV	Mon, May 4, 2020	3.82	3.84	3.66	3.83
4303	NYSE	NCV	Fri, May 1, 2020	3.92	3.94	3.79	3.85
4302	NYSE	NCV	Thu, Apr 30, 2020	3.93	3.99	3.91	3.96
4301	NYSE	NCV	Wed, Apr 29, 2020	3.89	3.95	3.88	3.94
4300	NYSE	NCV	Tue, Apr 28, 2020	3.83	3.84	3.80	3.84
4299	NYSE	NCV	Mon, Apr 27, 2020	3.80	3.83	3.77	3.80
4298	NYSE	NCV	Fri, Apr 24, 2020	3.81	3.81	3.73	3.76
4297	NYSE	NCV	Thu, Apr 23, 2020	3.84	3.84	3.74	3.77
4296	NYSE	NCV	Wed, Apr 22, 2020	3.74	3.79	3.73	3.77
4295	NYSE	NCV	Tue, Apr 21, 2020	3.70	3.79	3.61	3.70
4294	NYSE	NCV	Mon, Apr 20, 2020	3.90	3.99	3.82	3.84
4293	NYSE	NCV	Fri, Apr 17, 2020	3.94	3.94	3.88	3.93
4292	NYSE	NCV	Thu, Apr 16, 2020	3.92	3.92	3.78	3.85
4291	NYSE	NCV	Wed, Apr 15, 2020	3.90	3.90	3.79	3.90
4290	NYSE	NCV	Tue, Apr 14, 2020	3.88	3.99	3.86	3.96
4289	NYSE	NCV	Mon, Apr 13, 2020	3.80	3.84	3.68	3.81
4288	NYSE	NCV	Thu, Apr 9, 2020	3.80	4.01	3.76	3.85
4287	NYSE	NCV	Wed, Apr 8, 2020	3.58	3.75	3.52	3.69
4286	NYSE	NCV	Tue, Apr 7, 2020	3.50	3.63	3.46	3.52
4285	NYSE	NCV	Mon, Apr 6, 2020	3.24	3.38	3.22	3.36
4284	NYSE	NCV	Fri, Apr 3, 2020	3.28	3.40	3.01	3.13
4283	NYSE	NCV	Thu, Apr 2, 2020	3.25	3.49	3.25	3.30
4282	NYSE	NCV	Wed, Apr 1, 2020	3.60	3.62	3.33	3.35
4281	NYSE	NCV	Tue, Mar 31, 2020	3.62	3.80	3.60	3.74
4280	NYSE	NCV	Mon, Mar 30, 2020	3.60	3.73	3.50	3.69
4279	NYSE	NCV	Fri, Mar 27, 2020	3.62	3.63	3.42	3.53
4278	NYSE	NCV	Thu, Mar 26, 2020	3.49	3.77	3.48	3.69
4277	NYSE	NCV	Wed, Mar 25, 2020	3.18	3.58	3.18	3.44
4276	NYSE	NCV	Tue, Mar 24, 2020	2.96	3.21	2.96	3.15
4275	NYSE	NCV	Mon, Mar 23, 2020	3.28	3.39	2.58	2.92
4274	NYSE	NCV	Fri, Mar 20, 2020	3.07	3.46	3.07	3.37
4273	NYSE	NCV	Thu, Mar 19, 2020	2.66	3.07	2.11	3.05
4272	NYSE	NCV	Wed, Mar 18, 2020	3.57	3.57	2.54	2.64
4271	NYSE	NCV	Tue, Mar 17, 2020	3.76	3.85	3.68	3.81
4270	NYSE	NCV	Mon, Mar 16, 2020	3.30	3.94	3.25	3.79
4269	NYSE	NCV	Fri, Mar 13, 2020	3.93	4.20	3.76	4.00
4268	NYSE	NCV	Thu, Mar 12, 2020	3.95	3.99	3.40	3.69
4267	NYSE	NCV	Wed, Mar 11, 2020	4.72	4.78	4.32	4.40
4266	NYSE	NCV	Tue, Mar 10, 2020	5.15	5.15	4.78	4.85
4265	NYSE	NCV	Mon, Mar 9, 2020	4.85	5.09	4.75	4.97
4264	NYSE	NCV	Fri, Mar 6, 2020	5.36	5.39	5.28	5.35
4263	NYSE	NCV	Thu, Mar 5, 2020	5.51	5.56	5.45	5.48
4262	NYSE	NCV	Wed, Mar 4, 2020	5.54	5.59	5.46	5.59
4261	NYSE	NCV	Tue, Mar 3, 2020	5.44	5.55	5.39	5.42
4260	NYSE	NCV	Mon, Mar 2, 2020	5.24	5.43	5.10	5.39
4259	NYSE	NCV	Fri, Feb 28, 2020	5.17	5.23	4.92	5.10
4258	NYSE	NCV	Thu, Feb 27, 2020	5.63	5.63	5.16	5.38
4257	NYSE	NCV	Wed, Feb 26, 2020	5.69	5.81	5.67	5.68
4256	NYSE	NCV	Tue, Feb 25, 2020	5.87	5.91	5.63	5.67
4255	NYSE	NCV	Mon, Feb 24, 2020	5.99	6.00	5.71	5.86
4254	NYSE	NCV	Fri, Feb 21, 2020	6.05	6.06	6.04	6.06
4253	NYSE	NCV	Thu, Feb 20, 2020	6.06	6.08	6.03	6.05
4252	NYSE	NCV	Wed, Feb 19, 2020	6.05	6.10	6.05	6.06
4251	NYSE	NCV	Tue, Feb 18, 2020	6.03	6.06	6.02	6.02
4250	NYSE	NCV	Fri, Feb 14, 2020	6.09	6.11	6.01	6.02
4249	NYSE	NCV	Thu, Feb 13, 2020	6.07	6.10	6.06	6.09
4248	NYSE	NCV	Wed, Feb 12, 2020	6.06	6.09	6.05	6.07
4247	NYSE	NCV	Tue, Feb 11, 2020	6.10	6.13	6.09	6.04
4246	NYSE	NCV	Mon, Feb 10, 2020	6.04	6.08	6.04	6.08
4245	NYSE	NCV	Fri, Feb 7, 2020	6.03	6.04	6.00	6.03
4244	NYSE	NCV	Thu, Feb 6, 2020	6.00	6.04	5.98	6.04
4243	NYSE	NCV	Wed, Feb 5, 2020	6.00	6.03	6.00	6.00
4242	NYSE	NCV	Tue, Feb 4, 2020	5.98	6.01	5.97	5.99
4241	NYSE	NCV	Mon, Feb 3, 2020	5.96	5.97	5.94	5.95
4240	NYSE	NCV	Fri, Jan 31, 2020	5.96	5.96	5.91	5.92
4239	NYSE	NCV	Thu, Jan 30, 2020	5.98	6.00	5.94	5.97
4238	NYSE	NCV	Wed, Jan 29, 2020	5.93	6.00	5.93	5.98
4237	NYSE	NCV	Tue, Jan 28, 2020	5.87	5.91	5.86	5.90
4236	NYSE	NCV	Mon, Jan 27, 2020	5.86	5.88	5.84	5.84
4235	NYSE	NCV	Fri, Jan 24, 2020	5.92	5.96	5.89	5.89
4234	NYSE	NCV	Thu, Jan 23, 2020	5.95	5.95	5.89	5.89
4233	NYSE	NCV	Wed, Jan 22, 2020	5.95	5.98	5.93	5.93
4232	NYSE	NCV	Tue, Jan 21, 2020	5.99	6.00	5.93	5.93
4231	NYSE	NCV	Fri, Jan 17, 2020	5.96	6.00	5.95	5.99
4230	NYSE	NCV	Thu, Jan 16, 2020	5.95	5.95	5.92	5.95
4229	NYSE	NCV	Wed, Jan 15, 2020	5.87	5.96	5.87	5.94
4228	NYSE	NCV	Tue, Jan 14, 2020	5.90	5.90	5.83	5.83
4227	NYSE	NCV	Mon, Jan 13, 2020	5.86	5.92	5.84	5.92
4226	NYSE	NCV	Fri, Jan 10, 2020	5.89	5.93	5.85	5.85
4225	NYSE	NCV	Thu, Jan 9, 2020	5.91	5.95	5.90	5.90
4224	NYSE	NCV	Wed, Jan 8, 2020	5.90	5.91	5.87	5.91
4223	NYSE	NCV	Tue, Jan 7, 2020	5.81	5.89	5.80	5.89
4222	NYSE	NCV	Mon, Jan 6, 2020	5.76	5.80	5.75	5.80
4221	NYSE	NCV	Fri, Jan 3, 2020	5.73	5.76	5.72	5.76
4220	NYSE	NCV	Thu, Jan 2, 2020	5.77	5.77	5.73	5.73
4219	NYSE	NCV	Tue, Dec 31, 2019	5.70	5.75	5.69	5.75
4218	NYSE	NCV	Mon, Dec 30, 2019	5.72	5.75	5.70	5.70
4217	NYSE	NCV	Fri, Dec 27, 2019	5.73	5.76	5.71	5.74
4216	NYSE	NCV	Thu, Dec 26, 2019	5.72	5.75	5.71	5.75
4215	NYSE	NCV	Tue, Dec 24, 2019	5.76	5.77	5.71	5.71
4214	NYSE	NCV	Mon, Dec 23, 2019	5.72	5.76	5.72	5.74
4213	NYSE	NCV	Fri, Dec 20, 2019	5.73	5.75	5.67	5.71
4212	NYSE	NCV	Thu, Dec 19, 2019	5.74	5.76	5.70	5.70
4211	NYSE	NCV	Wed, Dec 18, 2019	5.72	5.75	5.71	5.74
4210	NYSE	NCV	Tue, Dec 17, 2019	5.69	5.72	5.68	5.72
4209	NYSE	NCV	Mon, Dec 16, 2019	5.67	5.72	5.66	5.69
4208	NYSE	NCV	Fri, Dec 13, 2019	5.69	5.69	5.65	5.67
4207	NYSE	NCV	Thu, Dec 12, 2019	5.70	5.70	5.66	5.67
4206	NYSE	NCV	Wed, Dec 11, 2019	5.65	5.71	5.64	5.71
4205	NYSE	NCV	Tue, Dec 10, 2019	5.67	5.71	5.67	5.62
4204	NYSE	NCV	Mon, Dec 9, 2019	5.67	5.71	5.66	5.68
4203	NYSE	NCV	Fri, Dec 6, 2019	5.70	5.70	5.67	5.67
4202	NYSE	NCV	Thu, Dec 5, 2019	5.69	5.70	5.64	5.70
4201	NYSE	NCV	Wed, Dec 4, 2019	5.65	5.69	5.63	5.69
4200	NYSE	NCV	Tue, Dec 3, 2019	5.67	5.67	5.61	5.65
4199	NYSE	NCV	Mon, Dec 2, 2019	5.61	5.67	5.61	5.67
4198	NYSE	NCV	Fri, Nov 29, 2019	5.61	5.65	5.60	5.62
4197	NYSE	NCV	Wed, Nov 27, 2019	5.61	5.66	5.61	5.62
4196	NYSE	NCV	Tue, Nov 26, 2019	5.62	5.64	5.60	5.60
4195	NYSE	NCV	Mon, Nov 25, 2019	5.60	5.62	5.59	5.61
4194	NYSE	NCV	Fri, Nov 22, 2019	5.63	5.65	5.60	5.60
4193	NYSE	NCV	Thu, Nov 21, 2019	5.63	5.63	5.59	5.61
4192	NYSE	NCV	Wed, Nov 20, 2019	5.64	5.64	5.60	5.61
4191	NYSE	NCV	Tue, Nov 19, 2019	5.65	5.68	5.65	5.65
4190	NYSE	NCV	Mon, Nov 18, 2019	5.66	5.68	5.64	5.64
4189	NYSE	NCV	Fri, Nov 15, 2019	5.66	5.68	5.64	5.64
4188	NYSE	NCV	Thu, Nov 14, 2019	5.65	5.69	5.62	5.64
4187	NYSE	NCV	Wed, Nov 13, 2019	5.59	5.65	5.59	5.65
4186	NYSE	NCV	Tue, Nov 12, 2019	5.65	5.65	5.59	5.61
4185	NYSE	NCV	Mon, Nov 11, 2019	5.64	5.66	5.63	5.63
4184	NYSE	NCV	Fri, Nov 8, 2019	5.66	5.69	5.62	5.66
4183	NYSE	NCV	Thu, Nov 7, 2019	5.77	5.77	5.72	5.67
4182	NYSE	NCV	Wed, Nov 6, 2019	5.73	5.75	5.72	5.75
4181	NYSE	NCV	Tue, Nov 5, 2019	5.75	5.75	5.72	5.75
4180	NYSE	NCV	Mon, Nov 4, 2019	5.74	5.76	5.71	5.74
4179	NYSE	NCV	Fri, Nov 1, 2019	5.68	5.71	5.65	5.71
4178	NYSE	NCV	Thu, Oct 31, 2019	5.64	5.65	5.62	5.64
4177	NYSE	NCV	Wed, Oct 30, 2019	5.67	5.67	5.62	5.64
4176	NYSE	NCV	Tue, Oct 29, 2019	5.65	5.68	5.64	5.65
4175	NYSE	NCV	Mon, Oct 28, 2019	5.67	5.69	5.64	5.65
4174	NYSE	NCV	Fri, Oct 25, 2019	5.63	5.69	5.63	5.69
4173	NYSE	NCV	Thu, Oct 24, 2019	5.66	5.67	5.63	5.64
4172	NYSE	NCV	Wed, Oct 23, 2019	5.63	5.66	5.61	5.65
4171	NYSE	NCV	Tue, Oct 22, 2019	5.65	5.67	5.63	5.63
4170	NYSE	NCV	Mon, Oct 21, 2019	5.65	5.66	5.63	5.65
4169	NYSE	NCV	Fri, Oct 18, 2019	5.65	5.68	5.63	5.65
4168	NYSE	NCV	Thu, Oct 17, 2019	5.64	5.66	5.62	5.63
4167	NYSE	NCV	Wed, Oct 16, 2019	5.62	5.66	5.61	5.63
4166	NYSE	NCV	Tue, Oct 15, 2019	5.65	5.68	5.63	5.64
4165	NYSE	NCV	Mon, Oct 14, 2019	5.65	5.65	5.63	5.63
4164	NYSE	NCV	Fri, Oct 11, 2019	5.62	5.68	5.62	5.66
4163	NYSE	NCV	Thu, Oct 10, 2019	5.62	5.63	5.58	5.59
4162	NYSE	NCV	Wed, Oct 9, 2019	5.63	5.70	5.62	5.62
4161	NYSE	NCV	Tue, Oct 8, 2019	5.62	5.64	5.56	5.61
4160	NYSE	NCV	Mon, Oct 7, 2019	5.58	5.63	5.56	5.63
4159	NYSE	NCV	Fri, Oct 4, 2019	5.60	5.61	5.56	5.61
4158	NYSE	NCV	Thu, Oct 3, 2019	5.54	5.59	5.49	5.59
4157	NYSE	NCV	Wed, Oct 2, 2019	5.62	5.62	5.54	5.55
4156	NYSE	NCV	Tue, Oct 1, 2019	5.65	5.65	5.60	5.62
4155	NYSE	NCV	Mon, Sep 30, 2019	5.60	5.65	5.59	5.64
4154	NYSE	NCV	Fri, Sep 27, 2019	5.64	5.64	5.59	5.62
4153	NYSE	NCV	Thu, Sep 26, 2019	5.65	5.67	5.59	5.64
4152	NYSE	NCV	Wed, Sep 25, 2019	5.66	5.67	5.64	5.65
4151	NYSE	NCV	Tue, Sep 24, 2019	5.68	5.69	5.65	5.67
4150	NYSE	NCV	Mon, Sep 23, 2019	5.63	5.69	5.63	5.68
4149	NYSE	NCV	Fri, Sep 20, 2019	5.68	5.68	5.63	5.65
4148	NYSE	NCV	Thu, Sep 19, 2019	5.66	5.67	5.64	5.67
4147	NYSE	NCV	Wed, Sep 18, 2019	5.65	5.68	5.63	5.63
4146	NYSE	NCV	Tue, Sep 17, 2019	5.67	5.67	5.64	5.66
4145	NYSE	NCV	Mon, Sep 16, 2019	5.60	5.66	5.60	5.66
4144	NYSE	NCV	Fri, Sep 13, 2019	5.70	5.70	5.62	5.62
4143	NYSE	NCV	Thu, Sep 12, 2019	5.75	5.75	5.67	5.68
4142	NYSE	NCV	Wed, Sep 11, 2019	5.80	5.80	5.75	5.73
4141	NYSE	NCV	Tue, Sep 10, 2019	5.75	5.78	5.72	5.77
4140	NYSE	NCV	Mon, Sep 9, 2019	5.74	5.77	5.71	5.77
4139	NYSE	NCV	Fri, Sep 6, 2019	5.71	5.73	5.70	5.71
4138	NYSE	NCV	Thu, Sep 5, 2019	5.69	5.73	5.68	5.71
4137	NYSE	NCV	Wed, Sep 4, 2019	5.65	5.70	5.62	5.66
4136	NYSE	NCV	Tue, Sep 3, 2019	5.58	5.61	5.56	5.61
4135	NYSE	NCV	Fri, Aug 30, 2019	5.58	5.59	5.55	5.56
4134	NYSE	NCV	Thu, Aug 29, 2019	5.54	5.58	5.52	5.57
4133	NYSE	NCV	Wed, Aug 28, 2019	5.54	5.56	5.50	5.53
4132	NYSE	NCV	Tue, Aug 27, 2019	5.58	5.60	5.54	5.54
4131	NYSE	NCV	Mon, Aug 26, 2019	5.59	5.63	5.57	5.58
4130	NYSE	NCV	Fri, Aug 23, 2019	5.60	5.64	5.56	5.59
4129	NYSE	NCV	Thu, Aug 22, 2019	5.70	5.70	5.59	5.65
4128	NYSE	NCV	Wed, Aug 21, 2019	5.69	5.72	5.67	5.69
4127	NYSE	NCV	Tue, Aug 20, 2019	5.62	5.69	5.60	5.67
4126	NYSE	NCV	Mon, Aug 19, 2019	5.63	5.63	5.59	5.60
4125	NYSE	NCV	Fri, Aug 16, 2019	5.63	5.63	5.57	5.59
4124	NYSE	NCV	Thu, Aug 15, 2019	5.50	5.56	5.44	5.56
4123	NYSE	NCV	Wed, Aug 14, 2019	5.66	5.66	5.44	5.48
4122	NYSE	NCV	Tue, Aug 13, 2019	5.69	5.74	5.66	5.70
4121	NYSE	NCV	Mon, Aug 12, 2019	5.72	5.73	5.67	5.67
4120	NYSE	NCV	Fri, Aug 9, 2019	5.81	5.82	5.74	5.74
4119	NYSE	NCV	Thu, Aug 8, 2019	5.83	5.84	5.78	5.79
4118	NYSE	NCV	Wed, Aug 7, 2019	5.77	5.81	5.75	5.81
4117	NYSE	NCV	Tue, Aug 6, 2019	5.80	5.84	5.77	5.82
4116	NYSE	NCV	Mon, Aug 5, 2019	5.91	5.91	5.74	5.77
4115	NYSE	NCV	Fri, Aug 2, 2019	5.92	5.95	5.89	5.95
4114	NYSE	NCV	Thu, Aug 1, 2019	5.91	5.95	5.88	5.91
4113	NYSE	NCV	Wed, Jul 31, 2019	5.91	5.95	5.88	5.91
4112	NYSE	NCV	Tue, Jul 30, 2019	5.85	5.90	5.84	5.89
4111	NYSE	NCV	Mon, Jul 29, 2019	5.90	5.90	5.86	5.87
4110	NYSE	NCV	Fri, Jul 26, 2019	5.90	5.90	5.85	5.87
4109	NYSE	NCV	Thu, Jul 25, 2019	5.90	5.92	5.87	5.88
4108	NYSE	NCV	Wed, Jul 24, 2019	5.90	5.95	5.89	5.93
4107	NYSE	NCV	Tue, Jul 23, 2019	5.88	5.90	5.86	5.89
4106	NYSE	NCV	Mon, Jul 22, 2019	5.90	5.92	5.85	5.86
4105	NYSE	NCV	Fri, Jul 19, 2019	5.91	5.95	5.88	5.88
4104	NYSE	NCV	Thu, Jul 18, 2019	5.87	5.92	5.82	5.91
4103	NYSE	NCV	Wed, Jul 17, 2019	5.89	5.89	5.80	5.87
4102	NYSE	NCV	Tue, Jul 16, 2019	5.75	5.85	5.75	5.85
4101	NYSE	NCV	Mon, Jul 15, 2019	5.74	5.76	5.73	5.75
4100	NYSE	NCV	Fri, Jul 12, 2019	5.70	5.71	5.67	5.68
4099	NYSE	NCV	Thu, Jul 11, 2019	5.68	5.74	5.67	5.70
4098	NYSE	NCV	Wed, Jul 10, 2019	5.70	5.71	5.68	5.69
4097	NYSE	NCV	Tue, Jul 9, 2019	5.73	5.76	5.71	5.70
4096	NYSE	NCV	Mon, Jul 8, 2019	5.71	5.73	5.68	5.73
4095	NYSE	NCV	Fri, Jul 5, 2019	5.71	5.73	5.68	5.71
4094	NYSE	NCV	Wed, Jul 3, 2019	5.76	5.77	5.72	5.74
4093	NYSE	NCV	Tue, Jul 2, 2019	5.70	5.76	5.70	5.74
4092	NYSE	NCV	Mon, Jul 1, 2019	5.67	5.71	5.67	5.69
4091	NYSE	NCV	Fri, Jun 28, 2019	5.62	5.65	5.60	5.65
4090	NYSE	NCV	Thu, Jun 27, 2019	5.59	5.64	5.58	5.60
4089	NYSE	NCV	Wed, Jun 26, 2019	5.62	5.62	5.59	5.60
4088	NYSE	NCV	Tue, Jun 25, 2019	5.66	5.66	5.58	5.60
4087	NYSE	NCV	Mon, Jun 24, 2019	5.67	5.68	5.63	5.63
4086	NYSE	NCV	Fri, Jun 21, 2019	5.65	5.66	5.62	5.64
4085	NYSE	NCV	Thu, Jun 20, 2019	5.65	5.68	5.64	5.65
4084	NYSE	NCV	Wed, Jun 19, 2019	5.62	5.64	5.60	5.63
4083	NYSE	NCV	Tue, Jun 18, 2019	5.65	5.65	5.61	5.64
4082	NYSE	NCV	Mon, Jun 17, 2019	5.61	5.63	5.57	5.59
4081	NYSE	NCV	Fri, Jun 14, 2019	5.61	5.68	5.61	5.61
4080	NYSE	NCV	Thu, Jun 13, 2019	5.62	5.65	5.59	5.63
4079	NYSE	NCV	Wed, Jun 12, 2019	5.65	5.65	5.60	5.61
4078	NYSE	NCV	Tue, Jun 11, 2019	5.65	5.70	5.64	5.64
4077	NYSE	NCV	Mon, Jun 10, 2019	5.63	5.65	5.60	5.63
4076	NYSE	NCV	Fri, Jun 7, 2019	5.61	5.65	5.61	5.62
4075	NYSE	NCV	Thu, Jun 6, 2019	5.55	5.61	5.54	5.60
4074	NYSE	NCV	Wed, Jun 5, 2019	5.54	5.56	5.50	5.54
4073	NYSE	NCV	Tue, Jun 4, 2019	5.44	5.54	5.44	5.52
4072	NYSE	NCV	Mon, Jun 3, 2019	5.54	5.54	5.41	5.42
4071	NYSE	NCV	Fri, May 31, 2019	5.50	5.53	5.48	5.50
4070	NYSE	NCV	Thu, May 30, 2019	5.53	5.56	5.53	5.54
4069	NYSE	NCV	Wed, May 29, 2019	5.53	5.57	5.50	5.53
4068	NYSE	NCV	Tue, May 28, 2019	5.61	5.64	5.56	5.58
4067	NYSE	NCV	Fri, May 24, 2019	5.60	5.63	5.58	5.59
4066	NYSE	NCV	Thu, May 23, 2019	5.60	5.60	5.55	5.56
4065	NYSE	NCV	Wed, May 22, 2019	5.67	5.69	5.62	5.63
4064	NYSE	NCV	Tue, May 21, 2019	5.71	5.71	5.64	5.68
4063	NYSE	NCV	Mon, May 20, 2019	5.70	5.72	5.65	5.65
4062	NYSE	NCV	Fri, May 17, 2019	5.77	5.78	5.74	5.75
4061	NYSE	NCV	Thu, May 16, 2019	5.72	5.80	5.72	5.80
4060	NYSE	NCV	Wed, May 15, 2019	5.68	5.75	5.66	5.74
4059	NYSE	NCV	Tue, May 14, 2019	5.66	5.74	5.65	5.68
4058	NYSE	NCV	Mon, May 13, 2019	5.72	5.76	5.62	5.65
4057	NYSE	NCV	Fri, May 10, 2019	5.77	5.80	5.75	5.78
4056	NYSE	NCV	Thu, May 9, 2019	5.82	5.88	5.80	5.80
4055	NYSE	NCV	Wed, May 8, 2019	5.87	5.93	5.86	5.88
4054	NYSE	NCV	Tue, May 7, 2019	5.91	5.92	5.87	5.89
4053	NYSE	NCV	Mon, May 6, 2019	5.77	5.94	5.77	5.92
4052	NYSE	NCV	Fri, May 3, 2019	5.95	5.97	5.95	5.95
4051	NYSE	NCV	Thu, May 2, 2019	5.96	5.99	5.94	5.94
4050	NYSE	NCV	Wed, May 1, 2019	5.94	5.98	5.91	5.96
4049	NYSE	NCV	Tue, Apr 30, 2019	5.97	5.99	5.87	5.90
4048	NYSE	NCV	Mon, Apr 29, 2019	6.00	6.02	5.97	5.99
4047	NYSE	NCV	Fri, Apr 26, 2019	5.93	5.99	5.90	5.99
4046	NYSE	NCV	Thu, Apr 25, 2019	5.95	5.95	5.90	5.91
4045	NYSE	NCV	Wed, Apr 24, 2019	6.00	6.00	5.95	5.95
4044	NYSE	NCV	Tue, Apr 23, 2019	5.97	6.02	5.97	6.01
4043	NYSE	NCV	Mon, Apr 22, 2019	5.96	6.00	5.95	5.98
4042	NYSE	NCV	Thu, Apr 18, 2019	5.98	6.00	5.93	5.96
4041	NYSE	NCV	Wed, Apr 17, 2019	6.02	6.04	5.97	5.98
4040	NYSE	NCV	Tue, Apr 16, 2019	5.93	6.00	5.92	6.00
4039	NYSE	NCV	Mon, Apr 15, 2019	5.91	5.94	5.90	5.91
4038	NYSE	NCV	Fri, Apr 12, 2019	5.99	6.03	5.90	5.92
4037	NYSE	NCV	Thu, Apr 11, 2019	6.01	6.03	5.97	5.98
4036	NYSE	NCV	Wed, Apr 10, 2019	5.98	6.09	5.96	6.02
4035	NYSE	NCV	Tue, Apr 9, 2019	6.05	6.11	6.05	6.05
4034	NYSE	NCV	Mon, Apr 8, 2019	6.14	6.14	6.02	6.09
4033	NYSE	NCV	Fri, Apr 5, 2019	6.21	6.27	6.15	6.15
4032	NYSE	NCV	Thu, Apr 4, 2019	6.06	6.25	6.05	6.25
4031	NYSE	NCV	Wed, Apr 3, 2019	6.01	6.07	5.91	6.07
4030	NYSE	NCV	Tue, Apr 2, 2019	5.96	6.03	5.56	5.96
4029	NYSE	NCV	Mon, Apr 1, 2019	6.52	6.55	6.51	6.55
4028	NYSE	NCV	Fri, Mar 29, 2019	6.44	6.49	6.41	6.48
4027	NYSE	NCV	Thu, Mar 28, 2019	6.38	6.41	6.37	6.41
4026	NYSE	NCV	Wed, Mar 27, 2019	6.38	6.39	6.33	6.36
4025	NYSE	NCV	Tue, Mar 26, 2019	6.38	6.39	6.35	6.36
4024	NYSE	NCV	Mon, Mar 25, 2019	6.30	6.37	6.27	6.35
4023	NYSE	NCV	Fri, Mar 22, 2019	6.33	6.35	6.28	6.30
4022	NYSE	NCV	Thu, Mar 21, 2019	6.34	6.37	6.32	6.33
4021	NYSE	NCV	Wed, Mar 20, 2019	6.30	6.36	6.28	6.32
4020	NYSE	NCV	Tue, Mar 19, 2019	6.38	6.38	6.32	6.32
4019	NYSE	NCV	Mon, Mar 18, 2019	6.35	6.38	6.31	6.38
4018	NYSE	NCV	Fri, Mar 15, 2019	6.33	6.35	6.31	6.33
4017	NYSE	NCV	Thu, Mar 14, 2019	6.28	6.33	6.26	6.33
4016	NYSE	NCV	Wed, Mar 13, 2019	6.30	6.30	6.20	6.26
4015	NYSE	NCV	Tue, Mar 12, 2019	6.35	6.36	6.30	6.30
4014	NYSE	NCV	Mon, Mar 11, 2019	6.32	6.36	6.29	6.33
4013	NYSE	NCV	Fri, Mar 8, 2019	6.27	6.30	6.23	6.29
4012	NYSE	NCV	Thu, Mar 7, 2019	6.37	6.39	6.34	6.32
4011	NYSE	NCV	Wed, Mar 6, 2019	6.45	6.46	6.39	6.39
4010	NYSE	NCV	Tue, Mar 5, 2019	6.38	6.44	6.38	6.42
4009	NYSE	NCV	Mon, Mar 4, 2019	6.34	6.39	6.29	6.39
4008	NYSE	NCV	Fri, Mar 1, 2019	6.30	6.32	6.25	6.29
4007	NYSE	NCV	Thu, Feb 28, 2019	6.27	6.33	6.24	6.24
4006	NYSE	NCV	Wed, Feb 27, 2019	6.31	6.34	6.26	6.28
4005	NYSE	NCV	Tue, Feb 26, 2019	6.33	6.34	6.29	6.30
4004	NYSE	NCV	Mon, Feb 25, 2019	6.38	6.38	6.34	6.34
4003	NYSE	NCV	Fri, Feb 22, 2019	6.41	6.41	6.34	6.35
4002	NYSE	NCV	Thu, Feb 21, 2019	6.38	6.41	6.36	6.39
4001	NYSE	NCV	Wed, Feb 20, 2019	6.37	6.39	6.35	6.38
4000	NYSE	NCV	Tue, Feb 19, 2019	6.34	6.39	6.34	6.39
3999	NYSE	NCV	Fri, Feb 15, 2019	6.44	6.44	6.33	6.35
3998	NYSE	NCV	Thu, Feb 14, 2019	6.41	6.43	6.38	6.42
3997	NYSE	NCV	Wed, Feb 13, 2019	6.42	6.47	6.41	6.44
3996	NYSE	NCV	Tue, Feb 12, 2019	6.39	6.47	6.39	6.43
3995	NYSE	NCV	Mon, Feb 11, 2019	6.36	6.40	6.33	6.39
3994	NYSE	NCV	Fri, Feb 8, 2019	6.31	6.38	6.27	6.36
3993	NYSE	NCV	Thu, Feb 7, 2019	6.42	6.46	6.35	6.36
3992	NYSE	NCV	Wed, Feb 6, 2019	6.42	6.42	6.36	6.42
3991	NYSE	NCV	Tue, Feb 5, 2019	6.42	6.42	6.36	6.40
3990	NYSE	NCV	Mon, Feb 4, 2019	6.23	6.50	6.21	6.40
3989	NYSE	NCV	Fri, Feb 1, 2019	6.22	6.30	6.19	6.20
3988	NYSE	NCV	Thu, Jan 31, 2019	6.14	6.22	6.11	6.18
3987	NYSE	NCV	Wed, Jan 30, 2019	6.06	6.15	6.05	6.09
3986	NYSE	NCV	Tue, Jan 29, 2019	6.03	6.05	6.01	6.05
3985	NYSE	NCV	Mon, Jan 28, 2019	5.94	6.03	5.92	6.02
3984	NYSE	NCV	Fri, Jan 25, 2019	5.94	6.03	5.92	5.96
3983	NYSE	NCV	Thu, Jan 24, 2019	5.94	5.95	5.88	5.91
3982	NYSE	NCV	Wed, Jan 23, 2019	5.91	5.93	5.88	5.92
3981	NYSE	NCV	Tue, Jan 22, 2019	5.98	5.98	5.84	5.87
3980	NYSE	NCV	Fri, Jan 18, 2019	5.99	5.99	5.92	5.98
3979	NYSE	NCV	Thu, Jan 17, 2019	5.83	5.99	5.81	5.96
3978	NYSE	NCV	Wed, Jan 16, 2019	5.80	5.92	5.78	5.86
3977	NYSE	NCV	Tue, Jan 15, 2019	5.80	5.82	5.76	5.79
3976	NYSE	NCV	Mon, Jan 14, 2019	5.86	5.89	5.78	5.80
3975	NYSE	NCV	Fri, Jan 11, 2019	5.83	5.89	5.78	5.88
3974	NYSE	NCV	Thu, Jan 10, 2019	5.85	5.91	5.85	5.81
3973	NYSE	NCV	Wed, Jan 9, 2019	5.89	5.92	5.84	5.88
3972	NYSE	NCV	Tue, Jan 8, 2019	5.72	5.84	5.70	5.83
3971	NYSE	NCV	Mon, Jan 7, 2019	5.52	5.75	5.52	5.68
3970	NYSE	NCV	Fri, Jan 4, 2019	5.35	5.50	5.30	5.50
3969	NYSE	NCV	Thu, Jan 3, 2019	5.35	5.39	5.26	5.28
3968	NYSE	NCV	Wed, Jan 2, 2019	5.19	5.39	5.16	5.36
3967	NYSE	NCV	Mon, Dec 31, 2018	5.27	5.30	5.12	5.19
3966	NYSE	NCV	Fri, Dec 28, 2018	5.13	5.23	5.13	5.17
3965	NYSE	NCV	Thu, Dec 27, 2018	4.96	5.05	4.88	5.04
3964	NYSE	NCV	Wed, Dec 26, 2018	4.82	5.00	4.81	5.00
3963	NYSE	NCV	Mon, Dec 24, 2018	4.90	4.94	4.75	4.78
3962	NYSE	NCV	Fri, Dec 21, 2018	5.12	5.16	4.91	5.01
3961	NYSE	NCV	Thu, Dec 20, 2018	5.42	5.44	5.08	5.13
3960	NYSE	NCV	Wed, Dec 19, 2018	5.46	5.55	5.44	5.46
3959	NYSE	NCV	Tue, Dec 18, 2018	5.51	5.53	5.40	5.46
3958	NYSE	NCV	Mon, Dec 17, 2018	5.73	5.75	5.47	5.51
3957	NYSE	NCV	Fri, Dec 14, 2018	5.87	5.87	5.78	5.80
3956	NYSE	NCV	Thu, Dec 13, 2018	5.96	5.96	5.91	5.91
3955	NYSE	NCV	Wed, Dec 12, 2018	5.88	5.98	5.87	5.98
3954	NYSE	NCV	Tue, Dec 11, 2018	6.06	6.07	5.92	5.92
3953	NYSE	NCV	Mon, Dec 10, 2018	6.01	6.04	5.93	6.03
3952	NYSE	NCV	Fri, Dec 7, 2018	6.06	6.10	5.96	6.03
3951	NYSE	NCV	Thu, Dec 6, 2018	6.00	6.06	5.93	6.05
3950	NYSE	NCV	Tue, Dec 4, 2018	6.15	6.18	6.11	6.12
3949	NYSE	NCV	Mon, Dec 3, 2018	6.15	6.20	6.15	6.17
3948	NYSE	NCV	Fri, Nov 30, 2018	6.09	6.14	6.05	6.08
3947	NYSE	NCV	Thu, Nov 29, 2018	6.09	6.11	6.06	6.10
3946	NYSE	NCV	Wed, Nov 28, 2018	5.97	6.09	5.95	6.09
3945	NYSE	NCV	Tue, Nov 27, 2018	6.10	6.13	5.97	5.97
3944	NYSE	NCV	Mon, Nov 26, 2018	5.97	6.11	5.97	6.10
3943	NYSE	NCV	Fri, Nov 23, 2018	5.82	5.91	5.82	5.90
3942	NYSE	NCV	Wed, Nov 21, 2018	5.92	5.99	5.85	5.87
3941	NYSE	NCV	Tue, Nov 20, 2018	6.13	6.13	5.89	5.90
3940	NYSE	NCV	Mon, Nov 19, 2018	6.24	6.24	6.15	6.18
3939	NYSE	NCV	Fri, Nov 16, 2018	6.24	6.29	6.23	6.25
3938	NYSE	NCV	Thu, Nov 15, 2018	6.28	6.30	6.25	6.28
3937	NYSE	NCV	Wed, Nov 14, 2018	6.41	6.45	6.33	6.33
3936	NYSE	NCV	Tue, Nov 13, 2018	6.38	6.44	6.38	6.40
3935	NYSE	NCV	Mon, Nov 12, 2018	6.47	6.47	6.38	6.38
3934	NYSE	NCV	Fri, Nov 9, 2018	6.58	6.60	6.48	6.48
3933	NYSE	NCV	Thu, Nov 8, 2018	6.53	6.66	6.53	6.58
3932	NYSE	NCV	Wed, Nov 7, 2018	6.41	6.60	6.40	6.57
3931	NYSE	NCV	Tue, Nov 6, 2018	6.37	6.43	6.37	6.39
3930	NYSE	NCV	Mon, Nov 5, 2018	6.35	6.40	6.34	6.39
3929	NYSE	NCV	Fri, Nov 2, 2018	6.34	6.37	6.31	6.34
3928	NYSE	NCV	Thu, Nov 1, 2018	6.26	6.30	6.24	6.30
3927	NYSE	NCV	Wed, Oct 31, 2018	6.15	6.26	6.15	6.21
3926	NYSE	NCV	Tue, Oct 30, 2018	6.19	6.20	6.07	6.11
3925	NYSE	NCV	Mon, Oct 29, 2018	6.33	6.35	6.16	6.20
3924	NYSE	NCV	Fri, Oct 26, 2018	6.40	6.40	6.29	6.32
3923	NYSE	NCV	Thu, Oct 25, 2018	6.42	6.47	6.40	6.46
3922	NYSE	NCV	Wed, Oct 24, 2018	6.48	6.53	6.40	6.40
3921	NYSE	NCV	Tue, Oct 23, 2018	6.48	6.52	6.37	6.49
3920	NYSE	NCV	Mon, Oct 22, 2018	6.64	6.67	6.56	6.56
3919	NYSE	NCV	Fri, Oct 19, 2018	6.64	6.69	6.62	6.65
3918	NYSE	NCV	Thu, Oct 18, 2018	6.69	6.70	6.61	6.61
3917	NYSE	NCV	Wed, Oct 17, 2018	6.69	6.74	6.69	6.69
3916	NYSE	NCV	Tue, Oct 16, 2018	6.61	6.75	6.61	6.70
3915	NYSE	NCV	Mon, Oct 15, 2018	6.63	6.65	6.59	6.61
3914	NYSE	NCV	Fri, Oct 12, 2018	6.61	6.65	6.58	6.63
3913	NYSE	NCV	Thu, Oct 11, 2018	6.56	6.59	6.31	6.53
3912	NYSE	NCV	Wed, Oct 10, 2018	6.84	6.84	6.57	6.59
3911	NYSE	NCV	Tue, Oct 9, 2018	6.77	6.90	6.76	6.84
3910	NYSE	NCV	Mon, Oct 8, 2018	6.79	6.87	6.62	6.75
3909	NYSE	NCV	Fri, Oct 5, 2018	6.87	6.92	6.79	6.84
3908	NYSE	NCV	Thu, Oct 4, 2018	6.95	6.95	6.85	6.88
3907	NYSE	NCV	Wed, Oct 3, 2018	6.99	7.00	6.95	6.97
3906	NYSE	NCV	Tue, Oct 2, 2018	6.99	7.02	6.96	6.97
3905	NYSE	NCV	Mon, Oct 1, 2018	6.93	7.02	6.93	6.99
3904	NYSE	NCV	Fri, Sep 28, 2018	6.96	6.97	6.94	6.95
3903	NYSE	NCV	Thu, Sep 27, 2018	6.96	6.98	6.95	6.95
3902	NYSE	NCV	Wed, Sep 26, 2018	6.94	6.96	6.89	6.95
3901	NYSE	NCV	Tue, Sep 25, 2018	6.85	6.93	6.85	6.92
3900	NYSE	NCV	Mon, Sep 24, 2018	6.93	6.94	6.75	6.85
3899	NYSE	NCV	Fri, Sep 21, 2018	7.03	7.03	6.92	6.94
3898	NYSE	NCV	Thu, Sep 20, 2018	7.02	7.04	7.01	7.03
3897	NYSE	NCV	Wed, Sep 19, 2018	7.03	7.03	6.98	7.02
3896	NYSE	NCV	Tue, Sep 18, 2018	7.03	7.03	6.97	7.00
3895	NYSE	NCV	Mon, Sep 17, 2018	7.08	7.08	7.02	7.03
3894	NYSE	NCV	Fri, Sep 14, 2018	7.10	7.10	7.04	7.08
3893	NYSE	NCV	Thu, Sep 13, 2018	7.06	7.10	7.04	7.07
3892	NYSE	NCV	Wed, Sep 12, 2018	7.11	7.16	7.10	7.06
3891	NYSE	NCV	Tue, Sep 11, 2018	7.11	7.14	7.08	7.11
3890	NYSE	NCV	Mon, Sep 10, 2018	7.12	7.14	7.08	7.12
3889	NYSE	NCV	Fri, Sep 7, 2018	7.11	7.11	7.06	7.09
3888	NYSE	NCV	Thu, Sep 6, 2018	7.15	7.15	7.09	7.12
3887	NYSE	NCV	Wed, Sep 5, 2018	7.13	7.14	7.09	7.14
3886	NYSE	NCV	Tue, Sep 4, 2018	7.14	7.15	7.10	7.11
3885	NYSE	NCV	Fri, Aug 31, 2018	7.13	7.15	7.10	7.13
3884	NYSE	NCV	Thu, Aug 30, 2018	7.12	7.14	7.11	7.12
3883	NYSE	NCV	Wed, Aug 29, 2018	7.12	7.12	7.09	7.12
3882	NYSE	NCV	Tue, Aug 28, 2018	7.11	7.12	7.10	7.11
3881	NYSE	NCV	Mon, Aug 27, 2018	7.11	7.12	7.10	7.11
3880	NYSE	NCV	Fri, Aug 24, 2018	7.09	7.11	7.00	7.09
3879	NYSE	NCV	Thu, Aug 23, 2018	7.09	7.11	7.06	7.10
3878	NYSE	NCV	Wed, Aug 22, 2018	7.10	7.11	7.07	7.10
3877	NYSE	NCV	Tue, Aug 21, 2018	7.07	7.10	7.07	7.08
3876	NYSE	NCV	Mon, Aug 20, 2018	7.06	7.10	7.06	7.10
3875	NYSE	NCV	Fri, Aug 17, 2018	7.11	7.11	7.07	7.08
3874	NYSE	NCV	Thu, Aug 16, 2018	7.05	7.10	7.05	7.09
3873	NYSE	NCV	Wed, Aug 15, 2018	7.08	7.08	7.03	7.05
3872	NYSE	NCV	Tue, Aug 14, 2018	7.07	7.10	7.03	7.10
3871	NYSE	NCV	Mon, Aug 13, 2018	7.00	7.10	6.96	7.08
3870	NYSE	NCV	Fri, Aug 10, 2018	7.00	7.06	6.98	7.01
3869	NYSE	NCV	Thu, Aug 9, 2018	7.12	7.12	7.08	7.03
3868	NYSE	NCV	Wed, Aug 8, 2018	7.13	7.13	7.08	7.10
3867	NYSE	NCV	Tue, Aug 7, 2018	7.10	7.12	7.09	7.11
3866	NYSE	NCV	Mon, Aug 6, 2018	7.09	7.10	7.07	7.09
3865	NYSE	NCV	Fri, Aug 3, 2018	7.10	7.10	7.04	7.07
3864	NYSE	NCV	Thu, Aug 2, 2018	7.04	7.08	7.04	7.07
3863	NYSE	NCV	Wed, Aug 1, 2018	7.04	7.04	6.99	7.03
3862	NYSE	NCV	Tue, Jul 31, 2018	7.03	7.06	7.00	7.01
3861	NYSE	NCV	Mon, Jul 30, 2018	7.06	7.07	7.02	7.05
3860	NYSE	NCV	Fri, Jul 27, 2018	7.03	7.06	7.00	7.03
3859	NYSE	NCV	Thu, Jul 26, 2018	7.04	7.06	7.00	7.01
3858	NYSE	NCV	Wed, Jul 25, 2018	7.08	7.12	7.04	7.06
3857	NYSE	NCV	Tue, Jul 24, 2018	7.09	7.10	7.03	7.03
3856	NYSE	NCV	Mon, Jul 23, 2018	7.05	7.08	7.04	7.07
3855	NYSE	NCV	Fri, Jul 20, 2018	7.05	7.05	7.02	7.04
3854	NYSE	NCV	Thu, Jul 19, 2018	7.00	7.04	6.99	7.04
3853	NYSE	NCV	Wed, Jul 18, 2018	6.98	7.02	6.98	7.02
3852	NYSE	NCV	Tue, Jul 17, 2018	7.02	7.04	6.98	6.98
3851	NYSE	NCV	Mon, Jul 16, 2018	7.07	7.07	7.00	7.03
3850	NYSE	NCV	Fri, Jul 13, 2018	7.04	7.05	6.99	7.04
3849	NYSE	NCV	Thu, Jul 12, 2018	6.97	7.02	6.96	6.99
3848	NYSE	NCV	Wed, Jul 11, 2018	7.05	7.07	6.95	6.98
3847	NYSE	NCV	Tue, Jul 10, 2018	7.10	7.12	7.08	7.04
3846	NYSE	NCV	Mon, Jul 9, 2018	7.05	7.11	7.04	7.08
3845	NYSE	NCV	Fri, Jul 6, 2018	7.00	7.04	7.00	7.04
3844	NYSE	NCV	Thu, Jul 5, 2018	6.98	7.01	6.97	7.01
3843	NYSE	NCV	Tue, Jul 3, 2018	7.00	7.01	6.96	6.98
3842	NYSE	NCV	Mon, Jul 2, 2018	6.99	7.00	6.96	7.00
3841	NYSE	NCV	Fri, Jun 29, 2018	6.93	7.00	6.93	6.99
3840	NYSE	NCV	Thu, Jun 28, 2018	6.92	6.93	6.88	6.93
3839	NYSE	NCV	Wed, Jun 27, 2018	6.97	6.98	6.89	6.90
3838	NYSE	NCV	Tue, Jun 26, 2018	6.97	6.97	6.92	6.93
3837	NYSE	NCV	Mon, Jun 25, 2018	6.98	6.99	6.93	6.97
3836	NYSE	NCV	Fri, Jun 22, 2018	7.00	7.00	6.97	6.99
3835	NYSE	NCV	Thu, Jun 21, 2018	7.00	7.00	6.97	6.98
3834	NYSE	NCV	Wed, Jun 20, 2018	6.98	7.00	6.97	7.00
3833	NYSE	NCV	Tue, Jun 19, 2018	6.97	6.99	6.96	6.99
3832	NYSE	NCV	Mon, Jun 18, 2018	6.93	6.99	6.93	6.99
3831	NYSE	NCV	Fri, Jun 15, 2018	6.97	7.00	6.91	6.98
3830	NYSE	NCV	Thu, Jun 14, 2018	6.98	6.98	6.92	6.98
3829	NYSE	NCV	Wed, Jun 13, 2018	6.94	6.99	6.93	6.96
3828	NYSE	NCV	Tue, Jun 12, 2018	6.94	6.95	6.90	6.94
3827	NYSE	NCV	Mon, Jun 11, 2018	6.93	6.95	6.92	6.94
3826	NYSE	NCV	Fri, Jun 8, 2018	6.93	6.94	6.89	6.93
3825	NYSE	NCV	Thu, Jun 7, 2018	7.00	7.01	6.98	6.93
3824	NYSE	NCV	Wed, Jun 6, 2018	7.00	7.01	6.97	7.00
3823	NYSE	NCV	Tue, Jun 5, 2018	7.00	7.03	6.95	6.97
3822	NYSE	NCV	Mon, Jun 4, 2018	6.98	7.00	6.96	7.00
3821	NYSE	NCV	Fri, Jun 1, 2018	6.90	6.95	6.90	6.93
3820	NYSE	NCV	Thu, May 31, 2018	6.90	6.90	6.87	6.88
3819	NYSE	NCV	Wed, May 30, 2018	6.86	6.90	6.84	6.89
3818	NYSE	NCV	Tue, May 29, 2018	6.86	6.88	6.81	6.83
3817	NYSE	NCV	Fri, May 25, 2018	6.88	6.90	6.87	6.88
3816	NYSE	NCV	Thu, May 24, 2018	6.89	6.90	6.86	6.90
3815	NYSE	NCV	Wed, May 23, 2018	6.84	6.88	6.84	6.88
3814	NYSE	NCV	Tue, May 22, 2018	6.83	6.88	6.83	6.86
3813	NYSE	NCV	Mon, May 21, 2018	6.82	6.88	6.82	6.84
3812	NYSE	NCV	Fri, May 18, 2018	6.80	6.83	6.79	6.81
3811	NYSE	NCV	Thu, May 17, 2018	6.81	6.81	6.78	6.80
3810	NYSE	NCV	Wed, May 16, 2018	6.78	6.81	6.76	6.80
3809	NYSE	NCV	Tue, May 15, 2018	6.77	6.78	6.72	6.76
3808	NYSE	NCV	Mon, May 14, 2018	6.80	6.84	6.77	6.78
3807	NYSE	NCV	Fri, May 11, 2018	6.84	6.84	6.79	6.80
3806	NYSE	NCV	Thu, May 10, 2018	6.83	6.85	6.80	6.82
3805	NYSE	NCV	Wed, May 9, 2018	6.89	6.90	6.84	6.83
3804	NYSE	NCV	Tue, May 8, 2018	6.89	6.89	6.83	6.88
3803	NYSE	NCV	Mon, May 7, 2018	6.86	6.90	6.85	6.89
3802	NYSE	NCV	Fri, May 4, 2018	6.77	6.87	6.77	6.85
3801	NYSE	NCV	Thu, May 3, 2018	6.82	6.82	6.75	6.80
3800	NYSE	NCV	Wed, May 2, 2018	6.79	6.84	6.79	6.82
3799	NYSE	NCV	Tue, May 1, 2018	6.75	6.78	6.74	6.78
3798	NYSE	NCV	Mon, Apr 30, 2018	6.79	6.82	6.72	6.75
3797	NYSE	NCV	Fri, Apr 27, 2018	6.80	6.81	6.79	6.80
3796	NYSE	NCV	Thu, Apr 26, 2018	6.80	6.81	6.76	6.78
3795	NYSE	NCV	Wed, Apr 25, 2018	6.76	6.80	6.73	6.77
3794	NYSE	NCV	Tue, Apr 24, 2018	6.83	6.83	6.76	6.79
3793	NYSE	NCV	Mon, Apr 23, 2018	6.81	6.84	6.78	6.80
3792	NYSE	NCV	Fri, Apr 20, 2018	6.81	6.82	6.77	6.78
3791	NYSE	NCV	Thu, Apr 19, 2018	6.85	6.85	6.81	6.82
3790	NYSE	NCV	Wed, Apr 18, 2018	6.84	6.87	6.83	6.84
3789	NYSE	NCV	Tue, Apr 17, 2018	6.83	6.85	6.80	6.83
3788	NYSE	NCV	Mon, Apr 16, 2018	6.74	6.82	6.74	6.78
3787	NYSE	NCV	Fri, Apr 13, 2018	6.81	6.81	6.74	6.75
3786	NYSE	NCV	Thu, Apr 12, 2018	6.80	6.84	6.80	6.80
3785	NYSE	NCV	Wed, Apr 11, 2018	6.82	6.84	6.79	6.80
3784	NYSE	NCV	Tue, Apr 10, 2018	6.85	6.91	6.85	6.84
3783	NYSE	NCV	Mon, Apr 9, 2018	6.88	6.94	6.83	6.83
3782	NYSE	NCV	Fri, Apr 6, 2018	6.82	6.89	6.82	6.88
3781	NYSE	NCV	Thu, Apr 5, 2018	6.80	6.88	6.80	6.87
3780	NYSE	NCV	Wed, Apr 4, 2018	6.76	6.81	6.72	6.80
3779	NYSE	NCV	Tue, Apr 3, 2018	6.75	6.80	6.73	6.79
3778	NYSE	NCV	Mon, Apr 2, 2018	6.73	6.78	6.71	6.76
3777	NYSE	NCV	Thu, Mar 29, 2018	6.66	6.75	6.65	6.72
3776	NYSE	NCV	Wed, Mar 28, 2018	6.68	6.69	6.62	6.65
3775	NYSE	NCV	Tue, Mar 27, 2018	6.73	6.75	6.62	6.63
3774	NYSE	NCV	Mon, Mar 26, 2018	6.77	6.82	6.70	6.74
3773	NYSE	NCV	Fri, Mar 23, 2018	6.72	6.76	6.69	6.70
3772	NYSE	NCV	Thu, Mar 22, 2018	6.77	6.79	6.73	6.73
3771	NYSE	NCV	Wed, Mar 21, 2018	6.82	6.84	6.78	6.79
3770	NYSE	NCV	Tue, Mar 20, 2018	6.77	6.85	6.77	6.81
3769	NYSE	NCV	Mon, Mar 19, 2018	6.82	6.83	6.76	6.79
3768	NYSE	NCV	Fri, Mar 16, 2018	6.84	6.84	6.79	6.81
3767	NYSE	NCV	Thu, Mar 15, 2018	6.77	6.83	6.77	6.82
3766	NYSE	NCV	Wed, Mar 14, 2018	6.84	6.85	6.77	6.77
3765	NYSE	NCV	Tue, Mar 13, 2018	6.98	6.98	6.84	6.85
3764	NYSE	NCV	Mon, Mar 12, 2018	6.94	7.00	6.94	6.98
3763	NYSE	NCV	Fri, Mar 9, 2018	6.96	6.99	6.94	6.94
3762	NYSE	NCV	Thu, Mar 8, 2018	7.04	7.05	6.98	6.95
3761	NYSE	NCV	Wed, Mar 7, 2018	6.97	7.03	6.95	7.02
3760	NYSE	NCV	Tue, Mar 6, 2018	7.00	7.00	6.95	6.99
3759	NYSE	NCV	Mon, Mar 5, 2018	6.91	6.97	6.86	6.96
3758	NYSE	NCV	Fri, Mar 2, 2018	6.83	6.94	6.81	6.93
3757	NYSE	NCV	Thu, Mar 1, 2018	6.93	6.94	6.84	6.86
3756	NYSE	NCV	Wed, Feb 28, 2018	6.92	6.95	6.90	6.93
3755	NYSE	NCV	Tue, Feb 27, 2018	6.94	6.95	6.89	6.90
3754	NYSE	NCV	Mon, Feb 26, 2018	6.94	6.97	6.91	6.92
3753	NYSE	NCV	Fri, Feb 23, 2018	6.88	6.95	6.88	6.94
3752	NYSE	NCV	Thu, Feb 22, 2018	6.88	6.92	6.85	6.85
3751	NYSE	NCV	Wed, Feb 21, 2018	6.89	6.94	6.86	6.86
3750	NYSE	NCV	Tue, Feb 20, 2018	6.90	6.92	6.87	6.88
3749	NYSE	NCV	Fri, Feb 16, 2018	6.82	6.95	6.82	6.91
3748	NYSE	NCV	Thu, Feb 15, 2018	6.86	6.88	6.79	6.83
3747	NYSE	NCV	Wed, Feb 14, 2018	6.78	6.87	6.77	6.85
3746	NYSE	NCV	Tue, Feb 13, 2018	6.75	6.84	6.75	6.82
3745	NYSE	NCV	Mon, Feb 12, 2018	6.71	6.85	6.70	6.77
3744	NYSE	NCV	Fri, Feb 9, 2018	6.81	6.85	6.54	6.67
3743	NYSE	NCV	Thu, Feb 8, 2018	6.99	7.02	6.80	6.75
3742	NYSE	NCV	Wed, Feb 7, 2018	6.89	7.00	6.86	7.00
3741	NYSE	NCV	Tue, Feb 6, 2018	6.60	6.95	6.41	6.89
3740	NYSE	NCV	Mon, Feb 5, 2018	7.03	7.10	6.78	6.80
3739	NYSE	NCV	Fri, Feb 2, 2018	7.11	7.12	7.04	7.04
3738	NYSE	NCV	Thu, Feb 1, 2018	7.10	7.16	7.10	7.12
3737	NYSE	NCV	Wed, Jan 31, 2018	7.11	7.15	7.11	7.12
3736	NYSE	NCV	Tue, Jan 30, 2018	7.10	7.13	7.07	7.11
3735	NYSE	NCV	Mon, Jan 29, 2018	7.23	7.25	7.17	7.17
3734	NYSE	NCV	Fri, Jan 26, 2018	7.19	7.28	7.18	7.24
3733	NYSE	NCV	Thu, Jan 25, 2018	7.19	7.20	7.16	7.18
3732	NYSE	NCV	Wed, Jan 24, 2018	7.21	7.25	7.17	7.19
3731	NYSE	NCV	Tue, Jan 23, 2018	7.13	7.24	7.13	7.23
3730	NYSE	NCV	Mon, Jan 22, 2018	7.13	7.17	7.12	7.13
3729	NYSE	NCV	Fri, Jan 19, 2018	7.15	7.18	7.13	7.13
3728	NYSE	NCV	Thu, Jan 18, 2018	7.12	7.16	7.12	7.16
3727	NYSE	NCV	Wed, Jan 17, 2018	7.11	7.17	7.09	7.12
3726	NYSE	NCV	Tue, Jan 16, 2018	7.10	7.13	7.08	7.08
3725	NYSE	NCV	Fri, Jan 12, 2018	7.07	7.11	7.07	7.10
3724	NYSE	NCV	Thu, Jan 11, 2018	7.13	7.16	7.07	7.07
3723	NYSE	NCV	Wed, Jan 10, 2018	7.13	7.21	7.13	7.13
3722	NYSE	NCV	Tue, Jan 9, 2018	7.12	7.19	7.12	7.16
3721	NYSE	NCV	Mon, Jan 8, 2018	7.14	7.15	7.11	7.13
3720	NYSE	NCV	Fri, Jan 5, 2018	7.10	7.15	7.10	7.14
3719	NYSE	NCV	Thu, Jan 4, 2018	7.05	7.14	7.05	7.08
3718	NYSE	NCV	Wed, Jan 3, 2018	7.02	7.07	7.01	7.03
3717	NYSE	NCV	Tue, Jan 2, 2018	7.06	7.12	6.99	6.99
3716	NYSE	NCV	Fri, Dec 29, 2017	7.01	7.05	6.99	7.03
3715	NYSE	NCV	Thu, Dec 28, 2017	7.02	7.04	7.00	7.00
3714	NYSE	NCV	Wed, Dec 27, 2017	7.00	7.05	6.99	7.03
3713	NYSE	NCV	Tue, Dec 26, 2017	7.01	7.02	6.99	6.99
3712	NYSE	NCV	Fri, Dec 22, 2017	7.02	7.02	6.99	7.00
3711	NYSE	NCV	Thu, Dec 21, 2017	7.06	7.06	7.01	7.01
3710	NYSE	NCV	Wed, Dec 20, 2017	7.05	7.10	7.05	7.05
3709	NYSE	NCV	Tue, Dec 19, 2017	7.10	7.10	7.05	7.05
3708	NYSE	NCV	Mon, Dec 18, 2017	7.09	7.12	7.08	7.11
3707	NYSE	NCV	Fri, Dec 15, 2017	7.06	7.10	7.05	7.06
3706	NYSE	NCV	Thu, Dec 14, 2017	7.05	7.08	7.04	7.06
3705	NYSE	NCV	Wed, Dec 13, 2017	7.03	7.08	7.03	7.05
3704	NYSE	NCV	Tue, Dec 12, 2017	7.07	7.08	7.02	7.04
3703	NYSE	NCV	Mon, Dec 11, 2017	7.05	7.11	7.04	7.06
3702	NYSE	NCV	Fri, Dec 8, 2017	7.07	7.08	7.04	7.05
3701	NYSE	NCV	Thu, Dec 7, 2017	7.10	7.12	7.10	7.06
3700	NYSE	NCV	Wed, Dec 6, 2017	7.10	7.16	7.08	7.12
3699	NYSE	NCV	Tue, Dec 5, 2017	7.05	7.10	7.05	7.09
3698	NYSE	NCV	Mon, Dec 4, 2017	7.08	7.10	7.05	7.07
3697	NYSE	NCV	Fri, Dec 1, 2017	7.05	7.07	6.96	7.07
3696	NYSE	NCV	Thu, Nov 30, 2017	7.05	7.09	7.02	7.02
3695	NYSE	NCV	Wed, Nov 29, 2017	7.07	7.07	6.98	7.04
3694	NYSE	NCV	Tue, Nov 28, 2017	7.04	7.06	7.02	7.05
3693	NYSE	NCV	Mon, Nov 27, 2017	7.03	7.08	6.99	7.00
3692	NYSE	NCV	Fri, Nov 24, 2017	7.00	7.03	6.99	7.01
3691	NYSE	NCV	Wed, Nov 22, 2017	6.97	7.04	6.95	7.00
3690	NYSE	NCV	Tue, Nov 21, 2017	6.98	6.99	6.95	6.96
3689	NYSE	NCV	Mon, Nov 20, 2017	6.94	6.98	6.94	6.94
3688	NYSE	NCV	Fri, Nov 17, 2017	6.94	6.96	6.90	6.92
3687	NYSE	NCV	Thu, Nov 16, 2017	6.83	6.92	6.82	6.92
3686	NYSE	NCV	Wed, Nov 15, 2017	6.78	6.79	6.71	6.78
3685	NYSE	NCV	Tue, Nov 14, 2017	6.97	6.98	6.72	6.80
3684	NYSE	NCV	Mon, Nov 13, 2017	6.97	7.00	6.96	6.99
3683	NYSE	NCV	Fri, Nov 10, 2017	6.96	7.02	6.94	6.97
3682	NYSE	NCV	Thu, Nov 9, 2017	7.12	7.12	6.99	7.00
3681	NYSE	NCV	Wed, Nov 8, 2017	7.15	7.15	7.10	7.13
3680	NYSE	NCV	Tue, Nov 7, 2017	7.14	7.15	7.08	7.11
3679	NYSE	NCV	Mon, Nov 6, 2017	7.14	7.16	7.10	7.11
3678	NYSE	NCV	Fri, Nov 3, 2017	7.12	7.13	7.09	7.10
3677	NYSE	NCV	Thu, Nov 2, 2017	7.10	7.13	7.08	7.09
3676	NYSE	NCV	Wed, Nov 1, 2017	7.15	7.15	7.08	7.10
3675	NYSE	NCV	Tue, Oct 31, 2017	7.10	7.13	7.07	7.11
3674	NYSE	NCV	Mon, Oct 30, 2017	7.13	7.14	7.08	7.09
3673	NYSE	NCV	Fri, Oct 27, 2017	7.10	7.13	7.06	7.13
3672	NYSE	NCV	Thu, Oct 26, 2017	7.08	7.09	7.05	7.08
3671	NYSE	NCV	Wed, Oct 25, 2017	7.10	7.10	7.01	7.05
3670	NYSE	NCV	Tue, Oct 24, 2017	7.10	7.12	7.09	7.10
3669	NYSE	NCV	Mon, Oct 23, 2017	7.11	7.12	7.07	7.08
3668	NYSE	NCV	Fri, Oct 20, 2017	7.12	7.13	7.11	7.11
3667	NYSE	NCV	Thu, Oct 19, 2017	7.07	7.11	7.03	7.10
3666	NYSE	NCV	Wed, Oct 18, 2017	7.14	7.14	7.06	7.08
3665	NYSE	NCV	Tue, Oct 17, 2017	7.13	7.14	7.10	7.13
3664	NYSE	NCV	Mon, Oct 16, 2017	7.11	7.13	7.09	7.12
3663	NYSE	NCV	Fri, Oct 13, 2017	7.10	7.12	7.07	7.11
3662	NYSE	NCV	Thu, Oct 12, 2017	7.11	7.11	7.05	7.09
3661	NYSE	NCV	Wed, Oct 11, 2017	7.12	7.12	7.06	7.10
3660	NYSE	NCV	Tue, Oct 10, 2017	7.16	7.20	7.12	7.10
3659	NYSE	NCV	Mon, Oct 9, 2017	7.16	7.17	7.13	7.15
3658	NYSE	NCV	Fri, Oct 6, 2017	7.15	7.17	7.12	7.16
3657	NYSE	NCV	Thu, Oct 5, 2017	7.13	7.16	7.12	7.14
3656	NYSE	NCV	Wed, Oct 4, 2017	7.14	7.15	7.10	7.15
3655	NYSE	NCV	Tue, Oct 3, 2017	7.15	7.17	7.12	7.14
3654	NYSE	NCV	Mon, Oct 2, 2017	7.10	7.16	7.07	7.15
3653	NYSE	NCV	Fri, Sep 29, 2017	7.10	7.10	7.07	7.10
3652	NYSE	NCV	Thu, Sep 28, 2017	7.07	7.10	7.01	7.10
3651	NYSE	NCV	Wed, Sep 27, 2017	7.01	7.06	7.01	7.06
3650	NYSE	NCV	Tue, Sep 26, 2017	6.98	7.01	6.98	7.00
3649	NYSE	NCV	Mon, Sep 25, 2017	6.99	7.02	6.95	6.98
3648	NYSE	NCV	Fri, Sep 22, 2017	6.99	7.01	6.98	6.99
3647	NYSE	NCV	Thu, Sep 21, 2017	6.98	6.98	6.95	6.97
3646	NYSE	NCV	Wed, Sep 20, 2017	6.99	7.02	6.95	6.95
3645	NYSE	NCV	Tue, Sep 19, 2017	7.01	7.01	6.95	6.98
3644	NYSE	NCV	Mon, Sep 18, 2017	7.01	7.04	6.99	6.99
3643	NYSE	NCV	Fri, Sep 15, 2017	7.00	7.01	6.98	7.01
3642	NYSE	NCV	Thu, Sep 14, 2017	6.99	7.01	6.92	7.00
3641	NYSE	NCV	Wed, Sep 13, 2017	6.96	7.01	6.93	7.01
3640	NYSE	NCV	Tue, Sep 12, 2017	6.92	6.97	6.89	6.96
3639	NYSE	NCV	Mon, Sep 11, 2017	6.96	6.98	6.91	6.91
3638	NYSE	NCV	Fri, Sep 8, 2017	6.98	6.98	6.90	6.91
3637	NYSE	NCV	Thu, Sep 7, 2017	7.01	7.03	6.99	6.97
3636	NYSE	NCV	Wed, Sep 6, 2017	7.01	7.01	6.98	7.01
3635	NYSE	NCV	Tue, Sep 5, 2017	7.02	7.03	6.96	6.99
3634	NYSE	NCV	Fri, Sep 1, 2017	7.05	7.06	7.00	7.02
3633	NYSE	NCV	Thu, Aug 31, 2017	7.00	7.05	6.97	7.01
3632	NYSE	NCV	Wed, Aug 30, 2017	6.94	6.99	6.93	6.99
3631	NYSE	NCV	Tue, Aug 29, 2017	6.90	6.93	6.87	6.92
3630	NYSE	NCV	Mon, Aug 28, 2017	6.96	6.96	6.92	6.93
3629	NYSE	NCV	Fri, Aug 25, 2017	6.99	6.99	6.92	6.94
3628	NYSE	NCV	Thu, Aug 24, 2017	6.96	6.97	6.90	6.93
3627	NYSE	NCV	Wed, Aug 23, 2017	6.94	6.97	6.93	6.95
3626	NYSE	NCV	Tue, Aug 22, 2017	6.88	6.95	6.87	6.95
3625	NYSE	NCV	Mon, Aug 21, 2017	6.92	6.92	6.82	6.87
3624	NYSE	NCV	Fri, Aug 18, 2017	6.87	6.91	6.82	6.89
3623	NYSE	NCV	Thu, Aug 17, 2017	6.94	6.97	6.86	6.87
3622	NYSE	NCV	Wed, Aug 16, 2017	6.98	7.02	6.95	6.95
3621	NYSE	NCV	Tue, Aug 15, 2017	7.01	7.02	6.93	6.96
3620	NYSE	NCV	Mon, Aug 14, 2017	6.99	7.06	6.96	7.00
3619	NYSE	NCV	Fri, Aug 11, 2017	6.69	6.96	6.63	6.96
3618	NYSE	NCV	Thu, Aug 10, 2017	7.03	7.05	6.69	6.70
3617	NYSE	NCV	Wed, Aug 9, 2017	7.17	7.17	7.03	7.05
3616	NYSE	NCV	Tue, Aug 8, 2017	7.21	7.28	7.21	7.18
3615	NYSE	NCV	Mon, Aug 7, 2017	7.26	7.27	7.21	7.21
3614	NYSE	NCV	Fri, Aug 4, 2017	7.25	7.25	7.17	7.23
3613	NYSE	NCV	Thu, Aug 3, 2017	7.22	7.25	7.20	7.23
3612	NYSE	NCV	Wed, Aug 2, 2017	7.25	7.28	7.22	7.22
3611	NYSE	NCV	Tue, Aug 1, 2017	7.25	7.28	7.24	7.26
3610	NYSE	NCV	Mon, Jul 31, 2017	7.24	7.25	7.21	7.23
3609	NYSE	NCV	Fri, Jul 28, 2017	7.18	7.20	7.16	7.19
3608	NYSE	NCV	Thu, Jul 27, 2017	7.20	7.21	7.15	7.17
3607	NYSE	NCV	Wed, Jul 26, 2017	7.20	7.23	7.18	7.19
3606	NYSE	NCV	Tue, Jul 25, 2017	7.20	7.22	7.17	7.18
3605	NYSE	NCV	Mon, Jul 24, 2017	7.15	7.20	7.14	7.17
3604	NYSE	NCV	Fri, Jul 21, 2017	7.20	7.21	7.13	7.14
3603	NYSE	NCV	Thu, Jul 20, 2017	7.13	7.19	7.13	7.17
3602	NYSE	NCV	Wed, Jul 19, 2017	7.16	7.18	7.12	7.14
3601	NYSE	NCV	Tue, Jul 18, 2017	7.07	7.14	7.07	7.11
3600	NYSE	NCV	Mon, Jul 17, 2017	7.12	7.12	7.07	7.09
3599	NYSE	NCV	Fri, Jul 14, 2017	7.07	7.11	7.07	7.10
3598	NYSE	NCV	Thu, Jul 13, 2017	7.06	7.06	7.01	7.03
3597	NYSE	NCV	Wed, Jul 12, 2017	7.05	7.08	7.04	7.06
3596	NYSE	NCV	Tue, Jul 11, 2017	7.06	7.07	7.02	7.04
3595	NYSE	NCV	Mon, Jul 10, 2017	7.07	7.13	7.06	7.05
3594	NYSE	NCV	Fri, Jul 7, 2017	7.05	7.09	7.04	7.08
3593	NYSE	NCV	Thu, Jul 6, 2017	7.05	7.09	7.03	7.05
3592	NYSE	NCV	Wed, Jul 5, 2017	7.04	7.08	7.01	7.08
3591	NYSE	NCV	Mon, Jul 3, 2017	6.99	7.03	6.98	7.03
3590	NYSE	NCV	Fri, Jun 30, 2017	6.94	7.00	6.94	6.97
3589	NYSE	NCV	Thu, Jun 29, 2017	7.00	7.00	6.93	6.94
3588	NYSE	NCV	Wed, Jun 28, 2017	6.99	7.00	6.96	6.98
3587	NYSE	NCV	Tue, Jun 27, 2017	6.99	7.00	6.95	6.96
3586	NYSE	NCV	Mon, Jun 26, 2017	7.00	7.03	6.98	7.01
3585	NYSE	NCV	Fri, Jun 23, 2017	7.02	7.02	6.96	6.98
3584	NYSE	NCV	Thu, Jun 22, 2017	6.97	7.01	6.96	6.99
3583	NYSE	NCV	Wed, Jun 21, 2017	6.99	7.00	6.96	6.98
3582	NYSE	NCV	Tue, Jun 20, 2017	7.00	7.01	6.95	6.97
3581	NYSE	NCV	Mon, Jun 19, 2017	7.01	7.02	6.99	7.00
3580	NYSE	NCV	Fri, Jun 16, 2017	6.98	7.01	6.94	7.00
3579	NYSE	NCV	Thu, Jun 15, 2017	6.96	6.98	6.91	6.98
3578	NYSE	NCV	Wed, Jun 14, 2017	7.02	7.02	6.94	6.98
3577	NYSE	NCV	Tue, Jun 13, 2017	6.96	6.98	6.93	6.96
3576	NYSE	NCV	Mon, Jun 12, 2017	6.96	6.99	6.91	6.91
3575	NYSE	NCV	Fri, Jun 9, 2017	7.05	7.05	6.93	6.94
3574	NYSE	NCV	Thu, Jun 8, 2017	6.96	6.99	6.94	6.98
3573	NYSE	NCV	Wed, Jun 7, 2017	7.00	7.02	6.99	6.95
3572	NYSE	NCV	Tue, Jun 6, 2017	6.98	7.02	6.97	7.02
3571	NYSE	NCV	Mon, Jun 5, 2017	6.98	6.99	6.96	6.98
3570	NYSE	NCV	Fri, Jun 2, 2017	7.00	7.00	6.96	6.99
3569	NYSE	NCV	Thu, Jun 1, 2017	6.96	7.00	6.95	7.00
3568	NYSE	NCV	Wed, May 31, 2017	6.94	6.98	6.91	6.95
3567	NYSE	NCV	Tue, May 30, 2017	6.92	6.98	6.92	6.92
3566	NYSE	NCV	Fri, May 26, 2017	6.96	6.97	6.93	6.94
3565	NYSE	NCV	Thu, May 25, 2017	6.97	6.98	6.96	6.96
3564	NYSE	NCV	Wed, May 24, 2017	6.94	6.98	6.94	6.96
3563	NYSE	NCV	Tue, May 23, 2017	6.96	6.96	6.91	6.92
3562	NYSE	NCV	Mon, May 22, 2017	6.92	6.94	6.90	6.94
3561	NYSE	NCV	Fri, May 19, 2017	6.92	6.95	6.88	6.90
3560	NYSE	NCV	Thu, May 18, 2017	6.83	6.91	6.83	6.90
3559	NYSE	NCV	Wed, May 17, 2017	6.91	6.93	6.79	6.83
3558	NYSE	NCV	Tue, May 16, 2017	6.90	6.94	6.89	6.94
3557	NYSE	NCV	Mon, May 15, 2017	6.89	6.92	6.87	6.88
3556	NYSE	NCV	Fri, May 12, 2017	6.94	6.98	6.84	6.88
3555	NYSE	NCV	Thu, May 11, 2017	6.95	6.99	6.94	6.94
3554	NYSE	NCV	Wed, May 10, 2017	6.87	6.97	6.86	6.97
3553	NYSE	NCV	Tue, May 9, 2017	7.00	7.00	6.89	6.89
3552	NYSE	NCV	Mon, May 8, 2017	7.03	7.06	7.03	6.99
3551	NYSE	NCV	Fri, May 5, 2017	7.02	7.03	7.00	7.03
3550	NYSE	NCV	Thu, May 4, 2017	7.04	7.04	6.96	7.02
3549	NYSE	NCV	Wed, May 3, 2017	7.00	7.03	6.99	7.03
3548	NYSE	NCV	Tue, May 2, 2017	6.99	7.01	6.98	6.98
3547	NYSE	NCV	Mon, May 1, 2017	6.97	7.01	6.96	6.97
3546	NYSE	NCV	Fri, Apr 28, 2017	6.95	6.97	6.93	6.96
3545	NYSE	NCV	Thu, Apr 27, 2017	6.92	6.95	6.90	6.93
3544	NYSE	NCV	Wed, Apr 26, 2017	6.94	6.94	6.90	6.91
3543	NYSE	NCV	Tue, Apr 25, 2017	6.95	6.96	6.89	6.93
3542	NYSE	NCV	Mon, Apr 24, 2017	6.96	6.97	6.92	6.94
3541	NYSE	NCV	Fri, Apr 21, 2017	6.96	6.96	6.90	6.92
3540	NYSE	NCV	Thu, Apr 20, 2017	6.98	6.98	6.90	6.95
3539	NYSE	NCV	Wed, Apr 19, 2017	6.88	6.91	6.87	6.88
3538	NYSE	NCV	Tue, Apr 18, 2017	6.85	6.88	6.83	6.86
3537	NYSE	NCV	Mon, Apr 17, 2017	6.86	6.88	6.85	6.88
3536	NYSE	NCV	Thu, Apr 13, 2017	6.85	6.88	6.80	6.83
3535	NYSE	NCV	Wed, Apr 12, 2017	6.90	6.92	6.80	6.84
3534	NYSE	NCV	Tue, Apr 11, 2017	6.83	6.91	6.83	6.91
3533	NYSE	NCV	Mon, Apr 10, 2017	6.86	6.95	6.86	6.85
3532	NYSE	NCV	Fri, Apr 7, 2017	6.88	6.92	6.84	6.86
3531	NYSE	NCV	Thu, Apr 6, 2017	6.78	6.88	6.78	6.86
3530	NYSE	NCV	Wed, Apr 5, 2017	6.80	6.86	6.80	6.80
3529	NYSE	NCV	Tue, Apr 4, 2017	6.72	6.83	6.71	6.79
3528	NYSE	NCV	Mon, Apr 3, 2017	6.76	6.80	6.74	6.78
3527	NYSE	NCV	Fri, Mar 31, 2017	6.71	6.76	6.71	6.76
3526	NYSE	NCV	Thu, Mar 30, 2017	6.66	6.75	6.66	6.72
3525	NYSE	NCV	Wed, Mar 29, 2017	6.62	6.70	6.62	6.63
3524	NYSE	NCV	Tue, Mar 28, 2017	6.55	6.63	6.53	6.63
3523	NYSE	NCV	Mon, Mar 27, 2017	6.50	6.56	6.48	6.52
3522	NYSE	NCV	Fri, Mar 24, 2017	6.50	6.57	6.49	6.51
3521	NYSE	NCV	Thu, Mar 23, 2017	6.52	6.59	6.48	6.49
3520	NYSE	NCV	Wed, Mar 22, 2017	6.45	6.54	6.45	6.52
3519	NYSE	NCV	Tue, Mar 21, 2017	6.60	6.61	6.45	6.45
3518	NYSE	NCV	Mon, Mar 20, 2017	6.60	6.63	6.57	6.58
3517	NYSE	NCV	Fri, Mar 17, 2017	6.60	6.63	6.58	6.60
3516	NYSE	NCV	Thu, Mar 16, 2017	6.57	6.62	6.56	6.58
3515	NYSE	NCV	Wed, Mar 15, 2017	6.44	6.58	6.39	6.57
3514	NYSE	NCV	Tue, Mar 14, 2017	6.50	6.50	6.38	6.41
3513	NYSE	NCV	Mon, Mar 13, 2017	6.69	6.69	6.50	6.50
3512	NYSE	NCV	Fri, Mar 10, 2017	6.58	6.69	6.57	6.69
3511	NYSE	NCV	Thu, Mar 9, 2017	6.80	6.80	6.49	6.55
3510	NYSE	NCV	Wed, Mar 8, 2017	6.98	7.00	6.88	6.82
3509	NYSE	NCV	Tue, Mar 7, 2017	6.99	7.00	6.97	6.98
3508	NYSE	NCV	Mon, Mar 6, 2017	6.93	7.00	6.91	6.99
3507	NYSE	NCV	Fri, Mar 3, 2017	6.93	6.94	6.91	6.94
3506	NYSE	NCV	Thu, Mar 2, 2017	6.97	6.98	6.93	6.94
3505	NYSE	NCV	Wed, Mar 1, 2017	6.96	7.00	6.94	6.95
3504	NYSE	NCV	Tue, Feb 28, 2017	6.95	6.99	6.90	6.93
3503	NYSE	NCV	Mon, Feb 27, 2017	6.91	6.93	6.90	6.91
3502	NYSE	NCV	Fri, Feb 24, 2017	6.93	6.97	6.88	6.89
3501	NYSE	NCV	Thu, Feb 23, 2017	6.93	6.95	6.92	6.94
3500	NYSE	NCV	Wed, Feb 22, 2017	6.87	6.95	6.85	6.93
3499	NYSE	NCV	Tue, Feb 21, 2017	6.90	6.90	6.85	6.85
3498	NYSE	NCV	Fri, Feb 17, 2017	6.87	6.90	6.85	6.88
3497	NYSE	NCV	Thu, Feb 16, 2017	6.86	6.89	6.85	6.88
3496	NYSE	NCV	Wed, Feb 15, 2017	6.84	6.86	6.83	6.85
3495	NYSE	NCV	Tue, Feb 14, 2017	6.83	6.84	6.80	6.84
3494	NYSE	NCV	Mon, Feb 13, 2017	6.80	6.85	6.80	6.84
3493	NYSE	NCV	Fri, Feb 10, 2017	6.80	6.81	6.76	6.79
3492	NYSE	NCV	Thu, Feb 9, 2017	6.83	6.84	6.76	6.79
3491	NYSE	NCV	Wed, Feb 8, 2017	6.90	6.92	6.84	6.82
3490	NYSE	NCV	Tue, Feb 7, 2017	6.82	6.91	6.79	6.91
3489	NYSE	NCV	Mon, Feb 6, 2017	6.78	6.81	6.75	6.81
3488	NYSE	NCV	Fri, Feb 3, 2017	6.72	6.78	6.72	6.78
3487	NYSE	NCV	Thu, Feb 2, 2017	6.63	6.73	6.63	6.73
3486	NYSE	NCV	Wed, Feb 1, 2017	6.67	6.70	6.64	6.65
3485	NYSE	NCV	Tue, Jan 31, 2017	6.65	6.66	6.63	6.66
3484	NYSE	NCV	Mon, Jan 30, 2017	6.65	6.65	6.61	6.65
3483	NYSE	NCV	Fri, Jan 27, 2017	6.66	6.66	6.60	6.61
3482	NYSE	NCV	Thu, Jan 26, 2017	6.62	6.67	6.62	6.65
3481	NYSE	NCV	Wed, Jan 25, 2017	6.64	6.65	6.60	6.62
3480	NYSE	NCV	Tue, Jan 24, 2017	6.58	6.61	6.56	6.60
3479	NYSE	NCV	Mon, Jan 23, 2017	6.53	6.59	6.53	6.55
3478	NYSE	NCV	Fri, Jan 20, 2017	6.53	6.56	6.53	6.54
3477	NYSE	NCV	Thu, Jan 19, 2017	6.54	6.57	6.52	6.52
3476	NYSE	NCV	Wed, Jan 18, 2017	6.53	6.57	6.52	6.55
3475	NYSE	NCV	Tue, Jan 17, 2017	6.57	6.58	6.54	6.55
3474	NYSE	NCV	Fri, Jan 13, 2017	6.52	6.57	6.52	6.57
3473	NYSE	NCV	Thu, Jan 12, 2017	6.52	6.54	6.49	6.52
3472	NYSE	NCV	Wed, Jan 11, 2017	6.58	6.58	6.50	6.52
3471	NYSE	NCV	Tue, Jan 10, 2017	6.57	6.61	6.55	6.55
3470	NYSE	NCV	Mon, Jan 9, 2017	6.58	6.62	6.54	6.57
3469	NYSE	NCV	Fri, Jan 6, 2017	6.54	6.58	6.50	6.58
3468	NYSE	NCV	Thu, Jan 5, 2017	6.44	6.51	6.43	6.47
3467	NYSE	NCV	Wed, Jan 4, 2017	6.43	6.55	6.43	6.46
3466	NYSE	NCV	Tue, Jan 3, 2017	6.42	6.50	6.37	6.39
3465	NYSE	NCV	Fri, Dec 30, 2016	6.39	6.42	6.36	6.38
3464	NYSE	NCV	Thu, Dec 29, 2016	6.40	6.46	6.37	6.38
3463	NYSE	NCV	Wed, Dec 28, 2016	6.50	6.54	6.37	6.39
3462	NYSE	NCV	Tue, Dec 27, 2016	6.43	6.51	6.43	6.50
3461	NYSE	NCV	Fri, Dec 23, 2016	6.43	6.49	6.43	6.43
3460	NYSE	NCV	Thu, Dec 22, 2016	6.42	6.48	6.42	6.44
3459	NYSE	NCV	Wed, Dec 21, 2016	6.45	6.50	6.42	6.45
3458	NYSE	NCV	Tue, Dec 20, 2016	6.53	6.57	6.45	6.46
3457	NYSE	NCV	Mon, Dec 19, 2016	6.55	6.58	6.53	6.54
3456	NYSE	NCV	Fri, Dec 16, 2016	6.55	6.61	6.55	6.57
3455	NYSE	NCV	Thu, Dec 15, 2016	6.52	6.64	6.52	6.58
3454	NYSE	NCV	Wed, Dec 14, 2016	6.61	6.62	6.52	6.54
3453	NYSE	NCV	Tue, Dec 13, 2016	6.57	6.65	6.57	6.63
3452	NYSE	NCV	Mon, Dec 12, 2016	6.60	6.69	6.56	6.59
3451	NYSE	NCV	Fri, Dec 9, 2016	6.64	6.68	6.61	6.64
3450	NYSE	NCV	Thu, Dec 8, 2016	6.65	6.67	6.56	6.64
3449	NYSE	NCV	Wed, Dec 7, 2016	6.63	6.71	6.61	6.64
3448	NYSE	NCV	Tue, Dec 6, 2016	6.57	6.66	6.57	6.64
3447	NYSE	NCV	Mon, Dec 5, 2016	6.50	6.57	6.50	6.57
3446	NYSE	NCV	Fri, Dec 2, 2016	6.40	6.54	6.40	6.50
3445	NYSE	NCV	Thu, Dec 1, 2016	6.38	6.46	6.37	6.40
3444	NYSE	NCV	Wed, Nov 30, 2016	6.52	6.52	6.40	6.41
3443	NYSE	NCV	Tue, Nov 29, 2016	6.45	6.51	6.45	6.49
3442	NYSE	NCV	Mon, Nov 28, 2016	6.43	6.49	6.38	6.45
3441	NYSE	NCV	Fri, Nov 25, 2016	6.42	6.42	6.38	6.39
3440	NYSE	NCV	Wed, Nov 23, 2016	6.28	6.40	6.25	6.40
3439	NYSE	NCV	Tue, Nov 22, 2016	6.29	6.35	6.22	6.34
3438	NYSE	NCV	Mon, Nov 21, 2016	6.21	6.31	6.21	6.31
3437	NYSE	NCV	Fri, Nov 18, 2016	6.29	6.29	6.16	6.24
3436	NYSE	NCV	Thu, Nov 17, 2016	6.17	6.29	6.13	6.26
3435	NYSE	NCV	Wed, Nov 16, 2016	5.96	6.13	5.95	6.12
3434	NYSE	NCV	Tue, Nov 15, 2016	5.85	6.03	5.83	5.99
3433	NYSE	NCV	Mon, Nov 14, 2016	5.95	5.97	5.81	5.86
3432	NYSE	NCV	Fri, Nov 11, 2016	5.89	6.04	5.85	5.99
3431	NYSE	NCV	Thu, Nov 10, 2016	6.05	6.09	5.94	5.96
3430	NYSE	NCV	Wed, Nov 9, 2016	5.96	6.13	5.92	6.05
3429	NYSE	NCV	Tue, Nov 8, 2016	6.05	6.20	6.05	6.14
3428	NYSE	NCV	Mon, Nov 7, 2016	6.22	6.27	6.14	6.09
3427	NYSE	NCV	Fri, Nov 4, 2016	6.12	6.21	6.09	6.14
3426	NYSE	NCV	Thu, Nov 3, 2016	6.09	6.13	6.04	6.09
3425	NYSE	NCV	Wed, Nov 2, 2016	6.30	6.30	6.09	6.11
3424	NYSE	NCV	Tue, Nov 1, 2016	6.45	6.49	6.25	6.35
3423	NYSE	NCV	Mon, Oct 31, 2016	6.50	6.55	6.41	6.41
3422	NYSE	NCV	Fri, Oct 28, 2016	6.60	6.63	6.45	6.47
3421	NYSE	NCV	Thu, Oct 27, 2016	6.73	6.73	6.60	6.61
3420	NYSE	NCV	Wed, Oct 26, 2016	6.68	6.73	6.68	6.71
3419	NYSE	NCV	Tue, Oct 25, 2016	6.75	6.76	6.72	6.72
3418	NYSE	NCV	Mon, Oct 24, 2016	6.74	6.77	6.72	6.73
3417	NYSE	NCV	Fri, Oct 21, 2016	6.64	6.75	6.64	6.73
3416	NYSE	NCV	Thu, Oct 20, 2016	6.67	6.72	6.65	6.69
3415	NYSE	NCV	Wed, Oct 19, 2016	6.54	6.68	6.54	6.67
3414	NYSE	NCV	Tue, Oct 18, 2016	6.53	6.56	6.52	6.54
3413	NYSE	NCV	Mon, Oct 17, 2016	6.66	6.66	6.50	6.52
3412	NYSE	NCV	Fri, Oct 14, 2016	6.68	6.72	6.68	6.69
3411	NYSE	NCV	Thu, Oct 13, 2016	6.66	6.69	6.60	6.69
3410	NYSE	NCV	Wed, Oct 12, 2016	6.68	6.72	6.64	6.72
3409	NYSE	NCV	Tue, Oct 11, 2016	6.77	6.77	6.66	6.72
3408	NYSE	NCV	Mon, Oct 10, 2016	6.78	6.82	6.76	6.76
3407	NYSE	NCV	Fri, Oct 7, 2016	6.80	6.81	6.75	6.77
3406	NYSE	NCV	Thu, Oct 6, 2016	6.82	6.82	6.77	6.79
3405	NYSE	NCV	Wed, Oct 5, 2016	6.82	6.85	6.80	6.83
3404	NYSE	NCV	Tue, Oct 4, 2016	6.73	6.81	6.71	6.80
3403	NYSE	NCV	Mon, Oct 3, 2016	6.70	6.78	6.70	6.74
3402	NYSE	NCV	Fri, Sep 30, 2016	6.80	6.84	6.75	6.75
3401	NYSE	NCV	Thu, Sep 29, 2016	6.78	6.79	6.72	6.78
3400	NYSE	NCV	Wed, Sep 28, 2016	6.73	6.78	6.71	6.77
3399	NYSE	NCV	Tue, Sep 27, 2016	6.64	6.71	6.61	6.71
3398	NYSE	NCV	Mon, Sep 26, 2016	6.66	6.69	6.63	6.66
3397	NYSE	NCV	Fri, Sep 23, 2016	6.70	6.71	6.64	6.71
3396	NYSE	NCV	Thu, Sep 22, 2016	6.67	6.69	6.65	6.68
3395	NYSE	NCV	Wed, Sep 21, 2016	6.58	6.61	6.51	6.61
3394	NYSE	NCV	Tue, Sep 20, 2016	6.58	6.58	6.54	6.55
3393	NYSE	NCV	Mon, Sep 19, 2016	6.51	6.55	6.48	6.55
3392	NYSE	NCV	Fri, Sep 16, 2016	6.49	6.52	6.49	6.50
3391	NYSE	NCV	Thu, Sep 15, 2016	6.49	6.55	6.48	6.51
3390	NYSE	NCV	Wed, Sep 14, 2016	6.41	6.53	6.41	6.46
3389	NYSE	NCV	Tue, Sep 13, 2016	6.57	6.60	6.42	6.44
3388	NYSE	NCV	Mon, Sep 12, 2016	6.50	6.63	6.36	6.61
3387	NYSE	NCV	Fri, Sep 9, 2016	6.75	6.75	6.50	6.55
3386	NYSE	NCV	Thu, Sep 8, 2016	6.77	6.82	6.75	6.77
3385	NYSE	NCV	Wed, Sep 7, 2016	6.76	6.85	6.76	6.76
3384	NYSE	NCV	Tue, Sep 6, 2016	6.73	6.77	6.71	6.77
3383	NYSE	NCV	Fri, Sep 2, 2016	6.66	6.75	6.65	6.67
3382	NYSE	NCV	Thu, Sep 1, 2016	6.66	6.67	6.62	6.65
3381	NYSE	NCV	Wed, Aug 31, 2016	6.69	6.70	6.64	6.65
3380	NYSE	NCV	Tue, Aug 30, 2016	6.67	6.71	6.67	6.67
3379	NYSE	NCV	Mon, Aug 29, 2016	6.71	6.73	6.66	6.66
3378	NYSE	NCV	Fri, Aug 26, 2016	6.66	6.75	6.66	6.69
3377	NYSE	NCV	Thu, Aug 25, 2016	6.72	6.73	6.63	6.66
3376	NYSE	NCV	Wed, Aug 24, 2016	6.75	6.76	6.72	6.74
3375	NYSE	NCV	Tue, Aug 23, 2016	6.72	6.75	6.70	6.75
3374	NYSE	NCV	Mon, Aug 22, 2016	6.72	6.73	6.69	6.70
3373	NYSE	NCV	Fri, Aug 19, 2016	6.75	6.75	6.68	6.70
3372	NYSE	NCV	Thu, Aug 18, 2016	6.69	6.73	6.69	6.73
3371	NYSE	NCV	Wed, Aug 17, 2016	6.72	6.72	6.68	6.68
3370	NYSE	NCV	Tue, Aug 16, 2016	6.68	6.71	6.67	6.70
3369	NYSE	NCV	Mon, Aug 15, 2016	6.66	6.71	6.66	6.70
3368	NYSE	NCV	Fri, Aug 12, 2016	6.64	6.67	6.59	6.64
3367	NYSE	NCV	Thu, Aug 11, 2016	6.62	6.65	6.60	6.61
3366	NYSE	NCV	Wed, Aug 10, 2016	6.69	6.71	6.57	6.59
3365	NYSE	NCV	Tue, Aug 9, 2016	6.69	6.75	6.61	6.68
3364	NYSE	NCV	Mon, Aug 8, 2016	6.76	6.80	6.66	6.65
3363	NYSE	NCV	Fri, Aug 5, 2016	6.67	6.77	6.67	6.75
3362	NYSE	NCV	Thu, Aug 4, 2016	6.53	6.67	6.53	6.61
3361	NYSE	NCV	Wed, Aug 3, 2016	6.64	6.64	6.42	6.56
3360	NYSE	NCV	Tue, Aug 2, 2016	6.81	6.87	6.63	6.63
3359	NYSE	NCV	Mon, Aug 1, 2016	6.78	6.82	6.77	6.80
3358	NYSE	NCV	Fri, Jul 29, 2016	6.77	6.82	6.70	6.74
3357	NYSE	NCV	Thu, Jul 28, 2016	6.78	6.83	6.74	6.78
3356	NYSE	NCV	Wed, Jul 27, 2016	6.72	6.76	6.70	6.74
3355	NYSE	NCV	Tue, Jul 26, 2016	6.62	6.67	6.62	6.67
3354	NYSE	NCV	Mon, Jul 25, 2016	6.61	6.66	6.59	6.63
3353	NYSE	NCV	Fri, Jul 22, 2016	6.56	6.60	6.54	6.60
3352	NYSE	NCV	Thu, Jul 21, 2016	6.65	6.68	6.51	6.53
3351	NYSE	NCV	Wed, Jul 20, 2016	6.56	6.63	6.52	6.63
3350	NYSE	NCV	Tue, Jul 19, 2016	6.47	6.53	6.44	6.52
3349	NYSE	NCV	Mon, Jul 18, 2016	6.35	6.47	6.34	6.46
3348	NYSE	NCV	Fri, Jul 15, 2016	6.32	6.35	6.30	6.34
3347	NYSE	NCV	Thu, Jul 14, 2016	6.36	6.36	6.29	6.32
3346	NYSE	NCV	Wed, Jul 13, 2016	6.45	6.45	6.26	6.29
3345	NYSE	NCV	Tue, Jul 12, 2016	6.44	6.47	6.40	6.41
3344	NYSE	NCV	Mon, Jul 11, 2016	6.40	6.45	6.38	6.41
3343	NYSE	NCV	Fri, Jul 8, 2016	6.31	6.42	6.29	6.36
3342	NYSE	NCV	Thu, Jul 7, 2016	6.24	6.31	6.22	6.30
3341	NYSE	NCV	Wed, Jul 6, 2016	6.26	6.34	6.26	6.28
3340	NYSE	NCV	Tue, Jul 5, 2016	6.18	6.23	6.14	6.23
3339	NYSE	NCV	Fri, Jul 1, 2016	6.18	6.21	6.15	6.18
3338	NYSE	NCV	Thu, Jun 30, 2016	6.09	6.15	6.08	6.15
3337	NYSE	NCV	Wed, Jun 29, 2016	6.04	6.11	6.03	6.09
3336	NYSE	NCV	Tue, Jun 28, 2016	5.98	6.03	5.96	5.98
3335	NYSE	NCV	Mon, Jun 27, 2016	6.00	6.00	5.86	5.90
3334	NYSE	NCV	Fri, Jun 24, 2016	5.95	6.05	5.83	6.04
3333	NYSE	NCV	Thu, Jun 23, 2016	6.04	6.09	6.02	6.09
3332	NYSE	NCV	Wed, Jun 22, 2016	6.02	6.02	5.91	5.95
3331	NYSE	NCV	Tue, Jun 21, 2016	6.01	6.01	5.97	5.99
3330	NYSE	NCV	Mon, Jun 20, 2016	5.95	5.99	5.92	5.97
3329	NYSE	NCV	Fri, Jun 17, 2016	5.93	5.93	5.87	5.88
3328	NYSE	NCV	Thu, Jun 16, 2016	5.86	5.91	5.83	5.90
3327	NYSE	NCV	Wed, Jun 15, 2016	5.84	5.89	5.84	5.86
3326	NYSE	NCV	Tue, Jun 14, 2016	5.92	5.94	5.77	5.85
3325	NYSE	NCV	Mon, Jun 13, 2016	5.94	5.95	5.89	5.90
3324	NYSE	NCV	Fri, Jun 10, 2016	6.10	6.10	5.97	5.98
3323	NYSE	NCV	Thu, Jun 9, 2016	6.09	6.14	6.08	6.11
3322	NYSE	NCV	Wed, Jun 8, 2016	6.19	6.22	6.14	6.11
3321	NYSE	NCV	Tue, Jun 7, 2016	6.15	6.17	6.13	6.16
3320	NYSE	NCV	Mon, Jun 6, 2016	6.08	6.14	6.08	6.11
3319	NYSE	NCV	Fri, Jun 3, 2016	6.05	6.07	6.02	6.07
3318	NYSE	NCV	Thu, Jun 2, 2016	6.04	6.05	5.98	6.04
3317	NYSE	NCV	Wed, Jun 1, 2016	5.99	6.05	5.98	6.02
3316	NYSE	NCV	Tue, May 31, 2016	5.94	6.00	5.92	5.97
3315	NYSE	NCV	Fri, May 27, 2016	5.98	6.00	5.95	5.96
3314	NYSE	NCV	Thu, May 26, 2016	5.98	5.99	5.93	5.95
3313	NYSE	NCV	Wed, May 25, 2016	5.95	5.95	5.90	5.94
3312	NYSE	NCV	Tue, May 24, 2016	5.87	5.93	5.83	5.89
3311	NYSE	NCV	Mon, May 23, 2016	5.81	5.87	5.80	5.84
3310	NYSE	NCV	Fri, May 20, 2016	5.81	5.82	5.80	5.81
3309	NYSE	NCV	Thu, May 19, 2016	5.80	5.81	5.71	5.77
3308	NYSE	NCV	Wed, May 18, 2016	5.80	5.84	5.80	5.83
3307	NYSE	NCV	Tue, May 17, 2016	5.82	5.85	5.73	5.76
3306	NYSE	NCV	Mon, May 16, 2016	5.75	5.79	5.75	5.79
3305	NYSE	NCV	Fri, May 13, 2016	5.80	5.82	5.68	5.77
3304	NYSE	NCV	Thu, May 12, 2016	5.72	5.80	5.71	5.80
3303	NYSE	NCV	Wed, May 11, 2016	5.78	5.82	5.65	5.67
3302	NYSE	NCV	Tue, May 10, 2016	5.83	5.87	5.73	5.78
3301	NYSE	NCV	Mon, May 9, 2016	5.87	5.92	5.86	5.90
3300	NYSE	NCV	Fri, May 6, 2016	5.91	5.93	5.86	5.89
3299	NYSE	NCV	Thu, May 5, 2016	5.91	5.96	5.88	5.91
3298	NYSE	NCV	Wed, May 4, 2016	5.85	5.90	5.81	5.89
3297	NYSE	NCV	Tue, May 3, 2016	5.95	5.95	5.83	5.90
3296	NYSE	NCV	Mon, May 2, 2016	5.96	6.00	5.91	5.92
3295	NYSE	NCV	Fri, Apr 29, 2016	5.92	5.93	5.86	5.91
3294	NYSE	NCV	Thu, Apr 28, 2016	5.93	5.98	5.88	5.89
3293	NYSE	NCV	Wed, Apr 27, 2016	5.90	5.93	5.89	5.92
3292	NYSE	NCV	Tue, Apr 26, 2016	5.84	5.88	5.84	5.88
3291	NYSE	NCV	Mon, Apr 25, 2016	5.84	5.85	5.81	5.85
3290	NYSE	NCV	Fri, Apr 22, 2016	5.79	5.85	5.78	5.84
3289	NYSE	NCV	Thu, Apr 21, 2016	5.78	5.78	5.74	5.77
3288	NYSE	NCV	Wed, Apr 20, 2016	5.72	5.77	5.69	5.75
3287	NYSE	NCV	Tue, Apr 19, 2016	5.69	5.71	5.65	5.71
3286	NYSE	NCV	Mon, Apr 18, 2016	5.60	5.65	5.60	5.64
3285	NYSE	NCV	Fri, Apr 15, 2016	5.63	5.67	5.63	5.63
3284	NYSE	NCV	Thu, Apr 14, 2016	5.60	5.65	5.57	5.65
3283	NYSE	NCV	Wed, Apr 13, 2016	5.53	5.58	5.51	5.57
3282	NYSE	NCV	Tue, Apr 12, 2016	5.44	5.55	5.44	5.53
3281	NYSE	NCV	Mon, Apr 11, 2016	5.46	5.47	5.43	5.45
3280	NYSE	NCV	Fri, Apr 8, 2016	5.44	5.48	5.41	5.43
3279	NYSE	NCV	Thu, Apr 7, 2016	5.50	5.51	5.42	5.43
3278	NYSE	NCV	Wed, Apr 6, 2016	5.55	5.59	5.52	5.49
3277	NYSE	NCV	Tue, Apr 5, 2016	5.54	5.54	5.54	5.53
3276	NYSE	NCV	Mon, Apr 4, 2016	5.56	5.57	5.52	5.54
3275	NYSE	NCV	Fri, Apr 1, 2016	5.54	5.55	5.48	5.53
3274	NYSE	NCV	Thu, Mar 31, 2016	5.41	5.56	5.41	5.54
3273	NYSE	NCV	Wed, Mar 30, 2016	5.45	5.51	5.42	5.45
3272	NYSE	NCV	Tue, Mar 29, 2016	5.35	5.38	5.34	5.40
3271	NYSE	NCV	Mon, Mar 28, 2016	5.38	5.40	5.34	5.34
3270	NYSE	NCV	Thu, Mar 24, 2016	5.46	5.46	5.46	5.38
3269	NYSE	NCV	Wed, Mar 23, 2016	5.55	5.56	5.44	5.46
3268	NYSE	NCV	Tue, Mar 22, 2016	5.49	5.55	5.48	5.53
3267	NYSE	NCV	Mon, Mar 21, 2016	5.47	5.50	5.46	5.49
3266	NYSE	NCV	Fri, Mar 18, 2016	5.45	5.48	5.42	5.47
3265	NYSE	NCV	Thu, Mar 17, 2016	5.36	5.42	5.34	5.42
3264	NYSE	NCV	Wed, Mar 16, 2016	5.25	5.34	5.24	5.33
3263	NYSE	NCV	Tue, Mar 15, 2016	5.28	5.28	5.28	5.25
3262	NYSE	NCV	Mon, Mar 14, 2016	5.28	5.28	5.23	5.24
3261	NYSE	NCV	Fri, Mar 11, 2016	5.20	5.20	5.20	5.26
3260	NYSE	NCV	Thu, Mar 10, 2016	5.18	5.18	5.18	5.20
3259	NYSE	NCV	Wed, Mar 9, 2016	5.19	5.19	5.11	5.18
3258	NYSE	NCV	Tue, Mar 8, 2016	5.22	5.23	5.18	5.20
3257	NYSE	NCV	Mon, Mar 7, 2016	5.18	5.23	5.18	5.20
3256	NYSE	NCV	Fri, Mar 4, 2016	5.14	5.20	5.14	5.18
3255	NYSE	NCV	Thu, Mar 3, 2016	5.10	5.10	5.10	5.11
3254	NYSE	NCV	Wed, Mar 2, 2016	5.10	5.10	5.03	5.10
3253	NYSE	NCV	Tue, Mar 1, 2016	4.99	5.07	4.94	5.07
3252	NYSE	NCV	Mon, Feb 29, 2016	4.83	4.92	4.83	4.92
3251	NYSE	NCV	Fri, Feb 26, 2016	4.75	4.83	4.74	4.83
3250	NYSE	NCV	Thu, Feb 25, 2016	4.62	4.73	4.62	4.72
3249	NYSE	NCV	Wed, Feb 24, 2016	4.59	4.64	4.56	4.63
3248	NYSE	NCV	Tue, Feb 23, 2016	4.58	4.64	4.57	4.60
3247	NYSE	NCV	Mon, Feb 22, 2016	4.64	4.69	4.61	4.61
3246	NYSE	NCV	Fri, Feb 19, 2016	4.61	4.65	4.58	4.61
3245	NYSE	NCV	Thu, Feb 18, 2016	4.66	4.66	4.61	4.63
3244	NYSE	NCV	Wed, Feb 17, 2016	4.57	4.63	4.56	4.62
3243	NYSE	NCV	Tue, Feb 16, 2016	4.55	4.58	4.51	4.54
3242	NYSE	NCV	Fri, Feb 12, 2016	4.52	4.56	4.50	4.51
3241	NYSE	NCV	Thu, Feb 11, 2016	4.50	4.53	4.41	4.52
3240	NYSE	NCV	Wed, Feb 10, 2016	4.62	4.64	4.57	4.58
3239	NYSE	NCV	Tue, Feb 9, 2016	4.65	4.70	4.59	4.67
3238	NYSE	NCV	Mon, Feb 8, 2016	4.85	4.85	4.65	4.74
3237	NYSE	NCV	Fri, Feb 5, 2016	4.91	4.92	4.79	4.88
3236	NYSE	NCV	Thu, Feb 4, 2016	4.94	4.94	4.87	4.94
3235	NYSE	NCV	Wed, Feb 3, 2016	4.96	4.96	4.82	4.94
3234	NYSE	NCV	Tue, Feb 2, 2016	4.95	4.97	4.88	4.90
3233	NYSE	NCV	Mon, Feb 1, 2016	4.93	5.00	4.91	5.00
3232	NYSE	NCV	Fri, Jan 29, 2016	4.91	4.99	4.91	4.96
3231	NYSE	NCV	Thu, Jan 28, 2016	4.84	4.94	4.82	4.91
3230	NYSE	NCV	Wed, Jan 27, 2016	4.86	4.88	4.76	4.79
3229	NYSE	NCV	Tue, Jan 26, 2016	4.75	4.86	4.75	4.85
3228	NYSE	NCV	Mon, Jan 25, 2016	4.78	4.85	4.73	4.73
3227	NYSE	NCV	Fri, Jan 22, 2016	4.71	4.88	4.70	4.80
3226	NYSE	NCV	Thu, Jan 21, 2016	4.57	4.67	4.55	4.62
3225	NYSE	NCV	Wed, Jan 20, 2016	4.73	4.75	4.50	4.57
3224	NYSE	NCV	Tue, Jan 19, 2016	4.90	4.91	4.77	4.81
3223	NYSE	NCV	Fri, Jan 15, 2016	5.00	5.00	4.84	4.91
3222	NYSE	NCV	Thu, Jan 14, 2016	5.12	5.14	5.02	5.10
3221	NYSE	NCV	Wed, Jan 13, 2016	5.30	5.30	5.08	5.10
3220	NYSE	NCV	Tue, Jan 12, 2016	5.37	5.41	5.23	5.30
3219	NYSE	NCV	Mon, Jan 11, 2016	5.48	5.49	5.39	5.45
3218	NYSE	NCV	Fri, Jan 8, 2016	5.61	5.64	5.46	5.48
3217	NYSE	NCV	Thu, Jan 7, 2016	5.70	5.70	5.57	5.61
3216	NYSE	NCV	Wed, Jan 6, 2016	5.73	5.79	5.62	5.79
3215	NYSE	NCV	Tue, Jan 5, 2016	5.64	5.83	5.64	5.80
3214	NYSE	NCV	Mon, Jan 4, 2016	5.49	5.67	5.44	5.66
3213	NYSE	NCV	Thu, Dec 31, 2015	5.40	5.58	5.34	5.54
3212	NYSE	NCV	Wed, Dec 30, 2015	5.47	5.47	5.38	5.38
3211	NYSE	NCV	Tue, Dec 29, 2015	5.48	5.48	5.42	5.44
3210	NYSE	NCV	Mon, Dec 28, 2015	5.46	5.48	5.41	5.41
3209	NYSE	NCV	Thu, Dec 24, 2015	5.48	5.54	5.46	5.48
3208	NYSE	NCV	Wed, Dec 23, 2015	5.43	5.53	5.43	5.48
3207	NYSE	NCV	Tue, Dec 22, 2015	5.36	5.42	5.33	5.41
3206	NYSE	NCV	Mon, Dec 21, 2015	5.45	5.45	5.34	5.36
3205	NYSE	NCV	Fri, Dec 18, 2015	5.42	5.44	5.37	5.40
3204	NYSE	NCV	Thu, Dec 17, 2015	5.45	5.48	5.40	5.41
3203	NYSE	NCV	Wed, Dec 16, 2015	5.35	5.45	5.35	5.42
3202	NYSE	NCV	Tue, Dec 15, 2015	5.37	5.43	5.33	5.34
3201	NYSE	NCV	Mon, Dec 14, 2015	5.53	5.56	5.32	5.35
3200	NYSE	NCV	Fri, Dec 11, 2015	5.64	5.64	5.53	5.56
3199	NYSE	NCV	Thu, Dec 10, 2015	5.70	5.73	5.64	5.67
3198	NYSE	NCV	Wed, Dec 9, 2015	5.75	5.80	5.67	5.67
3197	NYSE	NCV	Tue, Dec 8, 2015	5.94	5.97	5.81	5.86
3196	NYSE	NCV	Mon, Dec 7, 2015	5.97	5.99	5.93	5.93
3195	NYSE	NCV	Fri, Dec 4, 2015	5.95	6.04	5.93	6.02
3194	NYSE	NCV	Thu, Dec 3, 2015	5.95	5.97	5.92	5.96
3193	NYSE	NCV	Wed, Dec 2, 2015	5.86	5.98	5.86	5.95
3192	NYSE	NCV	Tue, Dec 1, 2015	5.83	5.94	5.81	5.90
3191	NYSE	NCV	Mon, Nov 30, 2015	5.83	5.90	5.81	5.81
3190	NYSE	NCV	Fri, Nov 27, 2015	5.81	5.85	5.75	5.85
3189	NYSE	NCV	Wed, Nov 25, 2015	5.79	5.82	5.76	5.82
3188	NYSE	NCV	Tue, Nov 24, 2015	5.75	5.80	5.74	5.76
3187	NYSE	NCV	Mon, Nov 23, 2015	5.77	5.83	5.77	5.77
3186	NYSE	NCV	Fri, Nov 20, 2015	5.77	5.85	5.77	5.79
3185	NYSE	NCV	Thu, Nov 19, 2015	5.82	5.82	5.78	5.78
3184	NYSE	NCV	Wed, Nov 18, 2015	5.76	5.81	5.75	5.79
3183	NYSE	NCV	Tue, Nov 17, 2015	5.77	5.83	5.75	5.75
3182	NYSE	NCV	Mon, Nov 16, 2015	5.71	5.81	5.71	5.80
3181	NYSE	NCV	Fri, Nov 13, 2015	5.77	5.80	5.73	5.74
3180	NYSE	NCV	Thu, Nov 12, 2015	5.87	5.90	5.77	5.78
3179	NYSE	NCV	Wed, Nov 11, 2015	6.06	6.07	5.92	5.92
3178	NYSE	NCV	Tue, Nov 10, 2015	6.05	6.10	6.05	6.06
3177	NYSE	NCV	Mon, Nov 9, 2015	6.22	6.22	6.07	6.10
3176	NYSE	NCV	Fri, Nov 6, 2015	6.36	6.42	6.25	6.28
3175	NYSE	NCV	Thu, Nov 5, 2015	6.40	6.44	6.40	6.40
3174	NYSE	NCV	Wed, Nov 4, 2015	6.49	6.49	6.43	6.44
3173	NYSE	NCV	Tue, Nov 3, 2015	6.45	6.50	6.42	6.47
3172	NYSE	NCV	Mon, Nov 2, 2015	6.37	6.46	6.35	6.43
3171	NYSE	NCV	Fri, Oct 30, 2015	6.30	6.34	6.27	6.34
3170	NYSE	NCV	Thu, Oct 29, 2015	6.30	6.32	6.28	6.30
3169	NYSE	NCV	Wed, Oct 28, 2015	6.26	6.34	6.26	6.30
3168	NYSE	NCV	Tue, Oct 27, 2015	6.30	6.34	6.29	6.30
3167	NYSE	NCV	Mon, Oct 26, 2015	6.41	6.42	6.35	6.36
3166	NYSE	NCV	Fri, Oct 23, 2015	6.41	6.44	6.38	6.38
3165	NYSE	NCV	Thu, Oct 22, 2015	6.39	6.40	6.35	6.37
3164	NYSE	NCV	Wed, Oct 21, 2015	6.38	6.39	6.34	6.36
3163	NYSE	NCV	Tue, Oct 20, 2015	6.26	6.36	6.26	6.36
3162	NYSE	NCV	Mon, Oct 19, 2015	6.18	6.28	6.18	6.28
3161	NYSE	NCV	Fri, Oct 16, 2015	6.21	6.25	6.20	6.21
3160	NYSE	NCV	Thu, Oct 15, 2015	6.17	6.24	6.15	6.21
3159	NYSE	NCV	Wed, Oct 14, 2015	6.07	6.17	6.07	6.15
3158	NYSE	NCV	Tue, Oct 13, 2015	6.09	6.15	6.09	6.10
3157	NYSE	NCV	Mon, Oct 12, 2015	6.17	6.17	6.10	6.13
3156	NYSE	NCV	Fri, Oct 9, 2015	6.10	6.17	6.10	6.15
3155	NYSE	NCV	Thu, Oct 8, 2015	5.99	6.16	5.99	6.07
3154	NYSE	NCV	Wed, Oct 7, 2015	6.00	6.12	6.00	6.09
3153	NYSE	NCV	Tue, Oct 6, 2015	5.90	6.00	5.90	6.00
3152	NYSE	NCV	Mon, Oct 5, 2015	5.88	5.95	5.87	5.90
3151	NYSE	NCV	Fri, Oct 2, 2015	5.67	5.86	5.64	5.84
3150	NYSE	NCV	Thu, Oct 1, 2015	5.85	5.85	5.73	5.79
3149	NYSE	NCV	Wed, Sep 30, 2015	5.87	5.95	5.79	5.83
3148	NYSE	NCV	Tue, Sep 29, 2015	5.96	6.00	5.78	5.80
3147	NYSE	NCV	Mon, Sep 28, 2015	6.27	6.27	5.90	5.94
3146	NYSE	NCV	Fri, Sep 25, 2015	6.30	6.30	6.23	6.25
3145	NYSE	NCV	Thu, Sep 24, 2015	6.21	6.29	6.16	6.25
3144	NYSE	NCV	Wed, Sep 23, 2015	6.25	6.30	6.16	6.19
3143	NYSE	NCV	Tue, Sep 22, 2015	6.28	6.32	6.20	6.28
3142	NYSE	NCV	Mon, Sep 21, 2015	6.40	6.42	6.33	6.38
3141	NYSE	NCV	Fri, Sep 18, 2015	6.38	6.45	6.34	6.37
3140	NYSE	NCV	Thu, Sep 17, 2015	6.32	6.44	6.31	6.39
3139	NYSE	NCV	Wed, Sep 16, 2015	6.44	6.48	6.29	6.32
3138	NYSE	NCV	Tue, Sep 15, 2015	6.06	6.33	6.05	6.28
3137	NYSE	NCV	Mon, Sep 14, 2015	6.21	6.25	6.01	6.06
3136	NYSE	NCV	Fri, Sep 11, 2015	6.37	6.43	6.22	6.25
3135	NYSE	NCV	Thu, Sep 10, 2015	6.53	6.53	6.40	6.40
3134	NYSE	NCV	Wed, Sep 9, 2015	6.55	6.62	6.53	6.53
3133	NYSE	NCV	Tue, Sep 8, 2015	6.65	6.69	6.58	6.60
3132	NYSE	NCV	Fri, Sep 4, 2015	6.41	6.64	6.39	6.62
3131	NYSE	NCV	Thu, Sep 3, 2015	6.36	6.64	6.33	6.51
3130	NYSE	NCV	Wed, Sep 2, 2015	6.61	6.90	6.42	6.44
3129	NYSE	NCV	Tue, Sep 1, 2015	7.13	7.30	7.10	7.26
3128	NYSE	NCV	Mon, Aug 31, 2015	7.23	7.33	7.19	7.22
3127	NYSE	NCV	Fri, Aug 28, 2015	7.25	7.33	7.19	7.32
3126	NYSE	NCV	Thu, Aug 27, 2015	7.12	7.31	7.08	7.31
3125	NYSE	NCV	Wed, Aug 26, 2015	7.03	7.04	6.90	7.02
3124	NYSE	NCV	Tue, Aug 25, 2015	6.95	7.08	6.90	6.96
3123	NYSE	NCV	Mon, Aug 24, 2015	6.65	6.89	6.10	6.75
3122	NYSE	NCV	Fri, Aug 21, 2015	7.18	7.23	7.03	7.08
3121	NYSE	NCV	Thu, Aug 20, 2015	7.36	7.37	7.27	7.29
3120	NYSE	NCV	Wed, Aug 19, 2015	7.40	7.44	7.35	7.43
3119	NYSE	NCV	Tue, Aug 18, 2015	7.40	7.47	7.37	7.46
3118	NYSE	NCV	Mon, Aug 17, 2015	7.28	7.39	7.28	7.39
3117	NYSE	NCV	Fri, Aug 14, 2015	7.33	7.35	7.28	7.34
3116	NYSE	NCV	Thu, Aug 13, 2015	7.33	7.36	7.27	7.35
3115	NYSE	NCV	Wed, Aug 12, 2015	7.29	7.35	7.24	7.34
3114	NYSE	NCV	Tue, Aug 11, 2015	7.52	7.55	7.36	7.38
3113	NYSE	NCV	Mon, Aug 10, 2015	7.62	7.68	7.50	7.66
3112	NYSE	NCV	Fri, Aug 7, 2015	7.62	7.66	7.56	7.62
3111	NYSE	NCV	Thu, Aug 6, 2015	7.66	7.67	7.58	7.65
3110	NYSE	NCV	Wed, Aug 5, 2015	7.66	7.69	7.60	7.67
3109	NYSE	NCV	Tue, Aug 4, 2015	7.52	7.65	7.48	7.64
3108	NYSE	NCV	Mon, Aug 3, 2015	7.48	7.56	7.45	7.54
3107	NYSE	NCV	Fri, Jul 31, 2015	7.37	7.53	7.37	7.43
3106	NYSE	NCV	Thu, Jul 30, 2015	7.34	7.42	7.34	7.38
3105	NYSE	NCV	Wed, Jul 29, 2015	7.32	7.42	7.30	7.39
3104	NYSE	NCV	Tue, Jul 28, 2015	7.21	7.52	7.18	7.39
3103	NYSE	NCV	Mon, Jul 27, 2015	7.26	7.26	7.04	7.17
3102	NYSE	NCV	Fri, Jul 24, 2015	7.57	7.61	7.27	7.31
3101	NYSE	NCV	Thu, Jul 23, 2015	7.53	7.67	7.52	7.63
3100	NYSE	NCV	Wed, Jul 22, 2015	7.35	7.57	7.35	7.49
3099	NYSE	NCV	Tue, Jul 21, 2015	7.55	7.55	7.33	7.37
3098	NYSE	NCV	Mon, Jul 20, 2015	7.89	7.91	7.61	7.63
3097	NYSE	NCV	Fri, Jul 17, 2015	7.91	7.94	7.90	7.92
3096	NYSE	NCV	Thu, Jul 16, 2015	7.99	8.00	7.94	7.94
3095	NYSE	NCV	Wed, Jul 15, 2015	7.98	8.02	7.93	7.95
3094	NYSE	NCV	Tue, Jul 14, 2015	7.97	8.02	7.95	8.01
3093	NYSE	NCV	Mon, Jul 13, 2015	7.91	8.06	7.87	7.99
3092	NYSE	NCV	Fri, Jul 10, 2015	8.00	8.02	7.91	7.94
3091	NYSE	NCV	Thu, Jul 9, 2015	8.08	8.09	7.91	7.96
3090	NYSE	NCV	Wed, Jul 8, 2015	8.14	8.14	8.03	8.09
3089	NYSE	NCV	Tue, Jul 7, 2015	8.30	8.30	8.14	8.20
3088	NYSE	NCV	Mon, Jul 6, 2015	8.29	8.31	8.22	8.27
3087	NYSE	NCV	Thu, Jul 2, 2015	8.31	8.41	8.31	8.37
3086	NYSE	NCV	Wed, Jul 1, 2015	8.17	8.34	8.14	8.31
3085	NYSE	NCV	Tue, Jun 30, 2015	7.86	8.21	7.86	8.12
3084	NYSE	NCV	Mon, Jun 29, 2015	7.95	7.96	7.77	7.84
3083	NYSE	NCV	Fri, Jun 26, 2015	8.15	8.20	7.96	8.03
3082	NYSE	NCV	Thu, Jun 25, 2015	8.46	8.49	8.24	8.24
3081	NYSE	NCV	Wed, Jun 24, 2015	8.47	8.54	8.45	8.46
3080	NYSE	NCV	Tue, Jun 23, 2015	8.45	8.55	8.45	8.52
3079	NYSE	NCV	Mon, Jun 22, 2015	8.49	8.56	8.45	8.49
3078	NYSE	NCV	Fri, Jun 19, 2015	8.50	8.52	8.43	8.50
3077	NYSE	NCV	Thu, Jun 18, 2015	8.51	8.54	8.42	8.52
3076	NYSE	NCV	Wed, Jun 17, 2015	8.57	8.59	8.48	8.54
3075	NYSE	NCV	Tue, Jun 16, 2015	8.43	8.60	8.42	8.59
3074	NYSE	NCV	Mon, Jun 15, 2015	8.40	8.47	8.38	8.43
3073	NYSE	NCV	Fri, Jun 12, 2015	8.39	8.45	8.25	8.44
3072	NYSE	NCV	Thu, Jun 11, 2015	8.49	8.53	8.37	8.42
3071	NYSE	NCV	Wed, Jun 10, 2015	8.64	8.65	8.50	8.55
3070	NYSE	NCV	Tue, Jun 9, 2015	8.62	8.71	8.61	8.69
3069	NYSE	NCV	Mon, Jun 8, 2015	8.70	8.77	8.68	8.75
3068	NYSE	NCV	Fri, Jun 5, 2015	8.75	8.77	8.66	8.70
3067	NYSE	NCV	Thu, Jun 4, 2015	8.86	8.89	8.76	8.79
3066	NYSE	NCV	Wed, Jun 3, 2015	8.92	8.92	8.85	8.88
3065	NYSE	NCV	Tue, Jun 2, 2015	8.87	8.93	8.85	8.91
3064	NYSE	NCV	Mon, Jun 1, 2015	8.82	8.90	8.75	8.90
3063	NYSE	NCV	Fri, May 29, 2015	8.86	8.86	8.76	8.77
3062	NYSE	NCV	Thu, May 28, 2015	8.91	8.92	8.85	8.88
3061	NYSE	NCV	Wed, May 27, 2015	8.91	8.94	8.89	8.94
3060	NYSE	NCV	Tue, May 26, 2015	9.01	9.02	8.86	8.92
3059	NYSE	NCV	Fri, May 22, 2015	9.11	9.14	9.02	9.03
3058	NYSE	NCV	Thu, May 21, 2015	9.13	9.14	9.10	9.14
3057	NYSE	NCV	Wed, May 20, 2015	9.10	9.14	9.10	9.14
3056	NYSE	NCV	Tue, May 19, 2015	9.12	9.14	9.07	9.12
3055	NYSE	NCV	Mon, May 18, 2015	9.05	9.14	9.05	9.14
3054	NYSE	NCV	Fri, May 15, 2015	9.11	9.11	9.03	9.10
3053	NYSE	NCV	Thu, May 14, 2015	9.12	9.12	9.02	9.10
3052	NYSE	NCV	Wed, May 13, 2015	9.11	9.14	9.08	9.11
3051	NYSE	NCV	Tue, May 12, 2015	9.05	9.15	9.02	9.13
3050	NYSE	NCV	Mon, May 11, 2015	9.12	9.12	9.06	9.06
3049	NYSE	NCV	Fri, May 8, 2015	9.08	9.15	9.06	9.13
3048	NYSE	NCV	Thu, May 7, 2015	9.06	9.10	9.05	9.10
3047	NYSE	NCV	Wed, May 6, 2015	9.17	9.19	9.13	9.14
3046	NYSE	NCV	Tue, May 5, 2015	9.12	9.17	9.10	9.17
3045	NYSE	NCV	Mon, May 4, 2015	9.11	9.16	9.11	9.14
3044	NYSE	NCV	Fri, May 1, 2015	9.16	9.16	9.08	9.11
3043	NYSE	NCV	Thu, Apr 30, 2015	9.12	9.18	9.10	9.10
3042	NYSE	NCV	Wed, Apr 29, 2015	9.15	9.18	9.12	9.13
3041	NYSE	NCV	Tue, Apr 28, 2015	9.10	9.21	9.10	9.21
3040	NYSE	NCV	Mon, Apr 27, 2015	9.18	9.18	9.12	9.12
3039	NYSE	NCV	Fri, Apr 24, 2015	9.13	9.16	9.12	9.16
3038	NYSE	NCV	Thu, Apr 23, 2015	9.21	9.21	9.13	9.14
3037	NYSE	NCV	Wed, Apr 22, 2015	9.11	9.20	9.11	9.20
3036	NYSE	NCV	Tue, Apr 21, 2015	9.17	9.20	9.13	9.13
3035	NYSE	NCV	Mon, Apr 20, 2015	9.15	9.19	9.14	9.16
3034	NYSE	NCV	Fri, Apr 17, 2015	9.09	9.15	9.07	9.15
3033	NYSE	NCV	Thu, Apr 16, 2015	9.09	9.12	9.08	9.12
3032	NYSE	NCV	Wed, Apr 15, 2015	9.12	9.13	9.05	9.10
3031	NYSE	NCV	Tue, Apr 14, 2015	9.06	9.14	9.06	9.13
3030	NYSE	NCV	Mon, Apr 13, 2015	9.13	9.17	9.04	9.05
3029	NYSE	NCV	Fri, Apr 10, 2015	9.11	9.17	9.10	9.13
3028	NYSE	NCV	Thu, Apr 9, 2015	9.06	9.14	9.06	9.10
3027	NYSE	NCV	Wed, Apr 8, 2015	9.17	9.18	9.12	9.17
3026	NYSE	NCV	Tue, Apr 7, 2015	9.12	9.17	9.11	9.16
3025	NYSE	NCV	Mon, Apr 6, 2015	9.04	9.17	9.01	9.15
3024	NYSE	NCV	Thu, Apr 2, 2015	9.00	9.14	8.95	9.08
3023	NYSE	NCV	Wed, Apr 1, 2015	9.16	9.16	9.05	9.07
3022	NYSE	NCV	Tue, Mar 31, 2015	9.08	9.14	9.07	9.14
3021	NYSE	NCV	Mon, Mar 30, 2015	9.08	9.14	9.08	9.11
3020	NYSE	NCV	Fri, Mar 27, 2015	9.05	9.09	9.04	9.07
3019	NYSE	NCV	Thu, Mar 26, 2015	9.03	9.10	9.02	9.05
3018	NYSE	NCV	Wed, Mar 25, 2015	9.12	9.13	9.10	9.10
3017	NYSE	NCV	Tue, Mar 24, 2015	9.22	9.22	9.10	9.13
3016	NYSE	NCV	Mon, Mar 23, 2015	9.17	9.22	9.16	9.18
3015	NYSE	NCV	Fri, Mar 20, 2015	9.15	9.21	9.12	9.20
3014	NYSE	NCV	Thu, Mar 19, 2015	9.15	9.19	9.11	9.15
3013	NYSE	NCV	Wed, Mar 18, 2015	9.09	9.20	9.05	9.17
3012	NYSE	NCV	Tue, Mar 17, 2015	9.01	9.10	9.01	9.09
3011	NYSE	NCV	Mon, Mar 16, 2015	9.08	9.13	9.02	9.02
3010	NYSE	NCV	Fri, Mar 13, 2015	9.08	9.12	9.01	9.11
3009	NYSE	NCV	Thu, Mar 12, 2015	9.09	9.14	9.07	9.12
3008	NYSE	NCV	Wed, Mar 11, 2015	9.05	9.11	9.01	9.09
3007	NYSE	NCV	Tue, Mar 10, 2015	9.05	9.11	9.02	9.07
3006	NYSE	NCV	Mon, Mar 9, 2015	9.23	9.25	9.12	9.11
3005	NYSE	NCV	Fri, Mar 6, 2015	9.28	9.29	9.17	9.25
3004	NYSE	NCV	Thu, Mar 5, 2015	9.23	9.32	9.23	9.32
3003	NYSE	NCV	Wed, Mar 4, 2015	9.19	9.25	9.17	9.24
3002	NYSE	NCV	Tue, Mar 3, 2015	9.13	9.23	9.12	9.23
3001	NYSE	NCV	Mon, Mar 2, 2015	9.15	9.17	9.10	9.16
3000	NYSE	NCV	Fri, Feb 27, 2015	9.00	9.15	8.99	9.12
2999	NYSE	NCV	Thu, Feb 26, 2015	9.04	9.11	9.01	9.02
2998	NYSE	NCV	Wed, Feb 25, 2015	9.01	9.06	9.01	9.05
2997	NYSE	NCV	Tue, Feb 24, 2015	8.96	9.04	8.95	9.04
2996	NYSE	NCV	Mon, Feb 23, 2015	8.91	9.02	8.90	8.95
2995	NYSE	NCV	Fri, Feb 20, 2015	8.88	8.91	8.84	8.91
2994	NYSE	NCV	Thu, Feb 19, 2015	8.90	8.94	8.87	8.87
2993	NYSE	NCV	Wed, Feb 18, 2015	8.97	8.98	8.90	8.93
2992	NYSE	NCV	Tue, Feb 17, 2015	9.01	9.01	8.90	8.95
2991	NYSE	NCV	Fri, Feb 13, 2015	8.99	9.04	8.97	8.98
2990	NYSE	NCV	Thu, Feb 12, 2015	9.05	9.07	9.00	9.01
2989	NYSE	NCV	Wed, Feb 11, 2015	9.00	9.05	8.96	9.04
2988	NYSE	NCV	Tue, Feb 10, 2015	9.06	9.06	8.99	9.05
2987	NYSE	NCV	Mon, Feb 9, 2015	9.13	9.17	9.11	9.17
2986	NYSE	NCV	Fri, Feb 6, 2015	9.12	9.17	9.09	9.13
2985	NYSE	NCV	Thu, Feb 5, 2015	9.05	9.15	9.04	9.11
2984	NYSE	NCV	Wed, Feb 4, 2015	8.97	9.08	8.95	9.08
2983	NYSE	NCV	Tue, Feb 3, 2015	8.96	9.00	8.92	9.00
2982	NYSE	NCV	Mon, Feb 2, 2015	8.97	8.97	8.87	8.93
2981	NYSE	NCV	Fri, Jan 30, 2015	8.88	8.96	8.85	8.94
2980	NYSE	NCV	Thu, Jan 29, 2015	8.90	8.97	8.85	8.97
2979	NYSE	NCV	Wed, Jan 28, 2015	8.92	8.96	8.84	8.90
2978	NYSE	NCV	Tue, Jan 27, 2015	8.93	8.97	8.81	8.91
2977	NYSE	NCV	Mon, Jan 26, 2015	8.96	8.99	8.91	8.97
2976	NYSE	NCV	Fri, Jan 23, 2015	8.88	9.00	8.88	9.00
2975	NYSE	NCV	Thu, Jan 22, 2015	8.84	8.93	8.83	8.91
2974	NYSE	NCV	Wed, Jan 21, 2015	8.79	8.81	8.78	8.79
2973	NYSE	NCV	Tue, Jan 20, 2015	8.83	8.83	8.76	8.80
2972	NYSE	NCV	Fri, Jan 16, 2015	8.78	8.84	8.75	8.84
2971	NYSE	NCV	Thu, Jan 15, 2015	8.81	8.83	8.72	8.80
2970	NYSE	NCV	Wed, Jan 14, 2015	8.73	8.84	8.67	8.84
2969	NYSE	NCV	Tue, Jan 13, 2015	8.92	8.95	8.83	8.91
2968	NYSE	NCV	Mon, Jan 12, 2015	8.99	8.99	8.89	8.93
2967	NYSE	NCV	Fri, Jan 9, 2015	9.08	9.08	8.86	9.04
2966	NYSE	NCV	Thu, Jan 8, 2015	9.11	9.14	9.02	9.05
2965	NYSE	NCV	Wed, Jan 7, 2015	9.20	9.20	9.06	9.19
2964	NYSE	NCV	Tue, Jan 6, 2015	9.22	9.23	9.14	9.16
2963	NYSE	NCV	Mon, Jan 5, 2015	9.25	9.30	9.12	9.25
2962	NYSE	NCV	Fri, Jan 2, 2015	9.34	9.35	9.24	9.35
2961	NYSE	NCV	Wed, Dec 31, 2014	9.03	9.42	8.92	9.42
2960	NYSE	NCV	Tue, Dec 30, 2014	9.04	9.10	8.87	9.10
2959	NYSE	NCV	Mon, Dec 29, 2014	8.94	9.11	8.87	9.11
2958	NYSE	NCV	Fri, Dec 26, 2014	8.84	8.97	8.84	8.94
2957	NYSE	NCV	Wed, Dec 24, 2014	8.82	8.87	8.76	8.82
2956	NYSE	NCV	Tue, Dec 23, 2014	8.91	8.97	8.83	8.87
2955	NYSE	NCV	Mon, Dec 22, 2014	9.11	9.17	8.93	8.94
2954	NYSE	NCV	Fri, Dec 19, 2014	9.11	9.18	9.06	9.15
2953	NYSE	NCV	Thu, Dec 18, 2014	8.97	9.29	8.96	9.13
2952	NYSE	NCV	Wed, Dec 17, 2014	8.80	8.93	8.75	8.92
2951	NYSE	NCV	Tue, Dec 16, 2014	8.77	8.85	8.75	8.77
2950	NYSE	NCV	Mon, Dec 15, 2014	8.73	8.87	8.73	8.79
2949	NYSE	NCV	Fri, Dec 12, 2014	8.85	8.85	8.75	8.75
2948	NYSE	NCV	Thu, Dec 11, 2014	8.88	8.93	8.80	8.92
2947	NYSE	NCV	Wed, Dec 10, 2014	9.04	9.06	8.89	8.89
2946	NYSE	NCV	Tue, Dec 9, 2014	9.11	9.20	8.93	9.07
2945	NYSE	NCV	Mon, Dec 8, 2014	9.42	9.44	9.28	9.33
2944	NYSE	NCV	Fri, Dec 5, 2014	9.40	9.44	9.39	9.42
2943	NYSE	NCV	Thu, Dec 4, 2014	9.36	9.44	9.36	9.44
2942	NYSE	NCV	Wed, Dec 3, 2014	9.45	9.46	9.40	9.40
2941	NYSE	NCV	Tue, Dec 2, 2014	9.41	9.51	9.41	9.51
2940	NYSE	NCV	Mon, Dec 1, 2014	9.45	9.49	9.38	9.44
2939	NYSE	NCV	Fri, Nov 28, 2014	9.42	9.46	9.41	9.44
2938	NYSE	NCV	Wed, Nov 26, 2014	9.48	9.49	9.42	9.46
2937	NYSE	NCV	Tue, Nov 25, 2014	9.47	9.53	9.44	9.49
2936	NYSE	NCV	Mon, Nov 24, 2014	9.36	9.50	9.35	9.47
2935	NYSE	NCV	Fri, Nov 21, 2014	9.47	9.47	9.35	9.36
2934	NYSE	NCV	Thu, Nov 20, 2014	9.34	9.37	9.32	9.36
2933	NYSE	NCV	Wed, Nov 19, 2014	9.36	9.39	9.33	9.36
2932	NYSE	NCV	Tue, Nov 18, 2014	9.32	9.45	9.32	9.39
2931	NYSE	NCV	Mon, Nov 17, 2014	9.44	9.44	9.22	9.33
2930	NYSE	NCV	Fri, Nov 14, 2014	9.58	9.58	9.42	9.46
2929	NYSE	NCV	Thu, Nov 13, 2014	9.52	9.55	9.52	9.52
2928	NYSE	NCV	Wed, Nov 12, 2014	9.54	9.57	9.50	9.50
2927	NYSE	NCV	Tue, Nov 11, 2014	9.56	9.61	9.55	9.61
2926	NYSE	NCV	Mon, Nov 10, 2014	9.65	9.70	9.58	9.59
2925	NYSE	NCV	Fri, Nov 7, 2014	9.72	9.72	9.68	9.71
2924	NYSE	NCV	Thu, Nov 6, 2014	9.71	9.72	9.66	9.72
2923	NYSE	NCV	Wed, Nov 5, 2014	9.72	9.76	9.64	9.72
2922	NYSE	NCV	Tue, Nov 4, 2014	9.68	9.73	9.55	9.68
2921	NYSE	NCV	Mon, Nov 3, 2014	9.66	9.76	9.65	9.74
2920	NYSE	NCV	Fri, Oct 31, 2014	9.62	9.68	9.56	9.62
2919	NYSE	NCV	Thu, Oct 30, 2014	9.57	9.62	9.55	9.56
2918	NYSE	NCV	Wed, Oct 29, 2014	9.68	9.68	9.57	9.64
2917	NYSE	NCV	Tue, Oct 28, 2014	9.71	9.72	9.62	9.67
2916	NYSE	NCV	Mon, Oct 27, 2014	9.64	9.70	9.58	9.69
2915	NYSE	NCV	Fri, Oct 24, 2014	9.62	9.75	9.58	9.70
2914	NYSE	NCV	Thu, Oct 23, 2014	9.64	9.71	9.60	9.64
2913	NYSE	NCV	Wed, Oct 22, 2014	9.51	9.62	9.47	9.52
2912	NYSE	NCV	Tue, Oct 21, 2014	9.44	9.61	9.44	9.52
2911	NYSE	NCV	Mon, Oct 20, 2014	9.32	9.43	9.31	9.43
2910	NYSE	NCV	Fri, Oct 17, 2014	9.36	9.47	9.26	9.31
2909	NYSE	NCV	Thu, Oct 16, 2014	8.86	9.33	8.66	9.27
2908	NYSE	NCV	Wed, Oct 15, 2014	8.92	9.02	8.45	9.01
2907	NYSE	NCV	Tue, Oct 14, 2014	9.16	9.19	8.73	9.04
2906	NYSE	NCV	Mon, Oct 13, 2014	9.40	9.41	9.14	9.17
2905	NYSE	NCV	Fri, Oct 10, 2014	9.51	9.54	9.30	9.38
2904	NYSE	NCV	Thu, Oct 9, 2014	9.62	9.63	9.51	9.55
2903	NYSE	NCV	Wed, Oct 8, 2014	9.64	9.73	9.51	9.72
2902	NYSE	NCV	Tue, Oct 7, 2014	9.64	9.69	9.60	9.69
2901	NYSE	NCV	Mon, Oct 6, 2014	9.65	9.73	9.64	9.73
2900	NYSE	NCV	Fri, Oct 3, 2014	9.63	9.74	9.63	9.64
2899	NYSE	NCV	Thu, Oct 2, 2014	9.64	9.74	9.50	9.67
2898	NYSE	NCV	Wed, Oct 1, 2014	9.57	9.74	9.45	9.70
2897	NYSE	NCV	Tue, Sep 30, 2014	9.46	9.59	9.40	9.55
2896	NYSE	NCV	Mon, Sep 29, 2014	9.62	9.65	9.45	9.52
2895	NYSE	NCV	Fri, Sep 26, 2014	9.58	9.78	9.56	9.73
2894	NYSE	NCV	Thu, Sep 25, 2014	9.76	9.85	9.65	9.83
2893	NYSE	NCV	Wed, Sep 24, 2014	9.80	9.80	9.74	9.77
2892	NYSE	NCV	Tue, Sep 23, 2014	9.72	9.81	9.72	9.78
2891	NYSE	NCV	Mon, Sep 22, 2014	9.91	9.91	9.66	9.72
2890	NYSE	NCV	Fri, Sep 19, 2014	10.00	10.00	9.94	9.96
2889	NYSE	NCV	Thu, Sep 18, 2014	9.97	10.00	9.94	9.98
2888	NYSE	NCV	Wed, Sep 17, 2014	9.92	9.96	9.88	9.95
2887	NYSE	NCV	Tue, Sep 16, 2014	9.82	9.89	9.72	9.88
2886	NYSE	NCV	Mon, Sep 15, 2014	9.95	9.95	9.73	9.80
2885	NYSE	NCV	Fri, Sep 12, 2014	10.02	10.02	9.90	9.95
2884	NYSE	NCV	Thu, Sep 11, 2014	9.99	10.02	9.95	10.02
2883	NYSE	NCV	Wed, Sep 10, 2014	10.00	10.02	9.93	9.99
2882	NYSE	NCV	Tue, Sep 9, 2014	10.06	10.09	10.04	10.06
2881	NYSE	NCV	Mon, Sep 8, 2014	10.04	10.17	10.04	10.10
2880	NYSE	NCV	Fri, Sep 5, 2014	10.05	10.08	10.02	10.08
2879	NYSE	NCV	Thu, Sep 4, 2014	10.11	10.16	10.08	10.10
2878	NYSE	NCV	Wed, Sep 3, 2014	10.06	10.15	10.04	10.14
2877	NYSE	NCV	Tue, Sep 2, 2014	10.10	10.18	10.01	10.06
2876	NYSE	NCV	Fri, Aug 29, 2014	10.00	10.11	9.99	10.06
2875	NYSE	NCV	Thu, Aug 28, 2014	10.01	10.04	9.95	10.03
2874	NYSE	NCV	Wed, Aug 27, 2014	10.00	10.07	9.98	10.05
2873	NYSE	NCV	Tue, Aug 26, 2014	10.00	10.04	9.96	10.03
2872	NYSE	NCV	Mon, Aug 25, 2014	10.06	10.08	10.00	10.03
2871	NYSE	NCV	Fri, Aug 22, 2014	10.11	10.11	10.03	10.05
2870	NYSE	NCV	Thu, Aug 21, 2014	9.99	10.10	9.94	10.06
2869	NYSE	NCV	Wed, Aug 20, 2014	9.98	10.00	9.90	9.98
2868	NYSE	NCV	Tue, Aug 19, 2014	9.96	10.00	9.96	10.00
2867	NYSE	NCV	Mon, Aug 18, 2014	9.97	9.99	9.92	9.93
2866	NYSE	NCV	Fri, Aug 15, 2014	9.87	9.93	9.80	9.92
2865	NYSE	NCV	Thu, Aug 14, 2014	9.71	9.89	9.68	9.87
2864	NYSE	NCV	Wed, Aug 13, 2014	9.73	9.81	9.70	9.74
2863	NYSE	NCV	Tue, Aug 12, 2014	9.77	9.79	9.55	9.73
2862	NYSE	NCV	Mon, Aug 11, 2014	9.82	9.84	9.75	9.78
2861	NYSE	NCV	Fri, Aug 8, 2014	9.80	9.81	9.71	9.81
2860	NYSE	NCV	Thu, Aug 7, 2014	9.78	9.82	9.75	9.78
2859	NYSE	NCV	Wed, Aug 6, 2014	9.67	9.81	9.67	9.81
2858	NYSE	NCV	Tue, Aug 5, 2014	9.76	9.77	9.61	9.66
2857	NYSE	NCV	Mon, Aug 4, 2014	9.60	9.78	9.60	9.76
2856	NYSE	NCV	Fri, Aug 1, 2014	9.49	9.66	9.40	9.63
2855	NYSE	NCV	Thu, Jul 31, 2014	10.22	10.23	9.74	9.82
2854	NYSE	NCV	Wed, Jul 30, 2014	10.44	10.44	10.25	10.29
2853	NYSE	NCV	Tue, Jul 29, 2014	10.42	10.47	10.36	10.42
2852	NYSE	NCV	Mon, Jul 28, 2014	10.44	10.44	10.38	10.42
2851	NYSE	NCV	Fri, Jul 25, 2014	10.39	10.45	10.37	10.44
2850	NYSE	NCV	Thu, Jul 24, 2014	10.40	10.47	10.35	10.42
2849	NYSE	NCV	Wed, Jul 23, 2014	10.31	10.46	10.30	10.40
2848	NYSE	NCV	Tue, Jul 22, 2014	10.28	10.42	10.27	10.41
2847	NYSE	NCV	Mon, Jul 21, 2014	10.34	10.34	10.22	10.29
2846	NYSE	NCV	Fri, Jul 18, 2014	10.34	10.42	10.30	10.36
2845	NYSE	NCV	Thu, Jul 17, 2014	10.25	10.31	10.19	10.30
2844	NYSE	NCV	Wed, Jul 16, 2014	10.27	10.30	10.21	10.29
2843	NYSE	NCV	Tue, Jul 15, 2014	10.35	10.37	10.07	10.22
2842	NYSE	NCV	Mon, Jul 14, 2014	10.41	10.45	10.34	10.34
2841	NYSE	NCV	Fri, Jul 11, 2014	10.36	10.45	10.34	10.42
2840	NYSE	NCV	Thu, Jul 10, 2014	10.46	10.47	10.32	10.34
2839	NYSE	NCV	Wed, Jul 9, 2014	10.51	10.55	10.44	10.53
2838	NYSE	NCV	Tue, Jul 8, 2014	10.55	10.59	10.49	10.55
2837	NYSE	NCV	Mon, Jul 7, 2014	10.65	10.65	10.49	10.59
2836	NYSE	NCV	Thu, Jul 3, 2014	10.65	10.65	10.61	10.65
2835	NYSE	NCV	Wed, Jul 2, 2014	10.62	10.64	10.59	10.64
2834	NYSE	NCV	Tue, Jul 1, 2014	10.61	10.64	10.59	10.62
2833	NYSE	NCV	Mon, Jun 30, 2014	10.58	10.61	10.56	10.59
2832	NYSE	NCV	Fri, Jun 27, 2014	10.56	10.60	10.55	10.60
2831	NYSE	NCV	Thu, Jun 26, 2014	10.56	10.60	10.53	10.59
2830	NYSE	NCV	Wed, Jun 25, 2014	10.52	10.59	10.49	10.59
2829	NYSE	NCV	Tue, Jun 24, 2014	10.55	10.56	10.50	10.50
2828	NYSE	NCV	Mon, Jun 23, 2014	10.50	10.55	10.49	10.53
2827	NYSE	NCV	Fri, Jun 20, 2014	10.50	10.54	10.47	10.52
2826	NYSE	NCV	Thu, Jun 19, 2014	10.45	10.49	10.45	10.49
2825	NYSE	NCV	Wed, Jun 18, 2014	10.47	10.48	10.43	10.47
2824	NYSE	NCV	Tue, Jun 17, 2014	10.47	10.47	10.43	10.47
2823	NYSE	NCV	Mon, Jun 16, 2014	10.44	10.47	10.42	10.47
2822	NYSE	NCV	Fri, Jun 13, 2014	10.44	10.48	10.39	10.47
2821	NYSE	NCV	Thu, Jun 12, 2014	10.52	10.52	10.42	10.44
2820	NYSE	NCV	Wed, Jun 11, 2014	10.51	10.52	10.47	10.50
2819	NYSE	NCV	Tue, Jun 10, 2014	10.56	10.56	10.51	10.52
2818	NYSE	NCV	Mon, Jun 9, 2014	10.57	10.60	10.56	10.58
2817	NYSE	NCV	Fri, Jun 6, 2014	10.53	10.56	10.50	10.56
2816	NYSE	NCV	Thu, Jun 5, 2014	10.49	10.54	10.43	10.54
2815	NYSE	NCV	Wed, Jun 4, 2014	10.41	10.51	10.38	10.50
2814	NYSE	NCV	Tue, Jun 3, 2014	10.46	10.47	10.43	10.44
2813	NYSE	NCV	Mon, Jun 2, 2014	10.36	10.44	10.33	10.43
2812	NYSE	NCV	Fri, May 30, 2014	10.42	10.44	10.34	10.37
2811	NYSE	NCV	Thu, May 29, 2014	10.41	10.44	10.38	10.44
2810	NYSE	NCV	Wed, May 28, 2014	10.44	10.44	10.38	10.44
2809	NYSE	NCV	Tue, May 27, 2014	10.33	10.44	10.30	10.41
2808	NYSE	NCV	Fri, May 23, 2014	10.46	10.48	10.32	10.33
2807	NYSE	NCV	Thu, May 22, 2014	10.37	10.48	10.37	10.43
2806	NYSE	NCV	Wed, May 21, 2014	10.35	10.40	10.32	10.36
2805	NYSE	NCV	Tue, May 20, 2014	10.40	10.40	10.26	10.34
2804	NYSE	NCV	Mon, May 19, 2014	10.26	10.41	10.21	10.40
2803	NYSE	NCV	Fri, May 16, 2014	10.18	10.28	10.13	10.25
2802	NYSE	NCV	Thu, May 15, 2014	10.37	10.40	10.31	10.34
2801	NYSE	NCV	Wed, May 14, 2014	10.35	10.39	10.30	10.36
2800	NYSE	NCV	Tue, May 13, 2014	10.39	10.40	10.36	10.38
2799	NYSE	NCV	Mon, May 12, 2014	10.41	10.44	10.36	10.39
2798	NYSE	NCV	Fri, May 9, 2014	10.42	10.47	10.40	10.47
2797	NYSE	NCV	Thu, May 8, 2014	10.40	10.44	10.36	10.41
2796	NYSE	NCV	Wed, May 7, 2014	10.45	10.47	10.44	10.45
2795	NYSE	NCV	Tue, May 6, 2014	10.45	10.47	10.44	10.47
2794	NYSE	NCV	Mon, May 5, 2014	10.38	10.45	10.34	10.44
2793	NYSE	NCV	Fri, May 2, 2014	10.39	10.41	10.36	10.39
2792	NYSE	NCV	Thu, May 1, 2014	10.34	10.38	10.32	10.37
2791	NYSE	NCV	Wed, Apr 30, 2014	10.28	10.33	10.26	10.31
2790	NYSE	NCV	Tue, Apr 29, 2014	10.32	10.33	10.27	10.31
2789	NYSE	NCV	Mon, Apr 28, 2014	10.32	10.32	10.28	10.32
2788	NYSE	NCV	Fri, Apr 25, 2014	10.35	10.35	10.26	10.29
2787	NYSE	NCV	Thu, Apr 24, 2014	10.33	10.35	10.30	10.35
2786	NYSE	NCV	Wed, Apr 23, 2014	10.29	10.32	10.27	10.31
2785	NYSE	NCV	Tue, Apr 22, 2014	10.27	10.29	10.22	10.28
2784	NYSE	NCV	Mon, Apr 21, 2014	10.24	10.25	10.17	10.25
2783	NYSE	NCV	Thu, Apr 17, 2014	10.14	10.21	10.12	10.21
2782	NYSE	NCV	Wed, Apr 16, 2014	10.08	10.13	10.05	10.13
2781	NYSE	NCV	Tue, Apr 15, 2014	10.04	10.05	10.00	10.04
2780	NYSE	NCV	Mon, Apr 14, 2014	10.00	10.04	9.96	10.00
2779	NYSE	NCV	Fri, Apr 11, 2014	9.99	10.04	9.82	9.99
2778	NYSE	NCV	Thu, Apr 10, 2014	10.21	10.22	10.03	10.03
2777	NYSE	NCV	Wed, Apr 9, 2014	10.23	10.25	10.17	10.24
2776	NYSE	NCV	Tue, Apr 8, 2014	10.18	10.31	10.15	10.31
2775	NYSE	NCV	Mon, Apr 7, 2014	10.18	10.20	10.12	10.20
2774	NYSE	NCV	Fri, Apr 4, 2014	10.24	10.24	10.20	10.20
2773	NYSE	NCV	Thu, Apr 3, 2014	10.27	10.27	10.22	10.23
2772	NYSE	NCV	Wed, Apr 2, 2014	10.29	10.30	10.22	10.25
2771	NYSE	NCV	Tue, Apr 1, 2014	10.27	10.34	10.24	10.31
2770	NYSE	NCV	Mon, Mar 31, 2014	10.15	10.26	10.14	10.26
2769	NYSE	NCV	Fri, Mar 28, 2014	10.17	10.19	10.14	10.15
2768	NYSE	NCV	Thu, Mar 27, 2014	10.22	10.23	10.16	10.17
2767	NYSE	NCV	Wed, Mar 26, 2014	10.27	10.28	10.18	10.22
2766	NYSE	NCV	Tue, Mar 25, 2014	10.16	10.25	10.16	10.21
2765	NYSE	NCV	Mon, Mar 24, 2014	10.23	10.24	10.13	10.16
2764	NYSE	NCV	Fri, Mar 21, 2014	10.26	10.32	10.20	10.20
2763	NYSE	NCV	Thu, Mar 20, 2014	10.27	10.33	10.22	10.26
2762	NYSE	NCV	Wed, Mar 19, 2014	10.32	10.33	10.27	10.30
2761	NYSE	NCV	Tue, Mar 18, 2014	10.25	10.30	10.19	10.30
2760	NYSE	NCV	Mon, Mar 17, 2014	10.18	10.25	10.16	10.24
2759	NYSE	NCV	Fri, Mar 14, 2014	10.14	10.21	10.11	10.14
2758	NYSE	NCV	Thu, Mar 13, 2014	10.20	10.21	10.14	10.17
2757	NYSE	NCV	Wed, Mar 12, 2014	10.21	10.22	10.15	10.17
2756	NYSE	NCV	Tue, Mar 11, 2014	10.21	10.25	10.20	10.22
2755	NYSE	NCV	Mon, Mar 10, 2014	10.28	10.34	10.25	10.30
2754	NYSE	NCV	Fri, Mar 7, 2014	10.29	10.32	10.25	10.31
2753	NYSE	NCV	Thu, Mar 6, 2014	10.30	10.35	10.29	10.31
2752	NYSE	NCV	Wed, Mar 5, 2014	10.30	10.32	10.25	10.30
2751	NYSE	NCV	Tue, Mar 4, 2014	10.19	10.30	10.19	10.28
2750	NYSE	NCV	Mon, Mar 3, 2014	10.21	10.23	10.11	10.20
2749	NYSE	NCV	Fri, Feb 28, 2014	10.12	10.20	10.11	10.20
2748	NYSE	NCV	Thu, Feb 27, 2014	10.13	10.14	10.11	10.13
2747	NYSE	NCV	Wed, Feb 26, 2014	10.13	10.15	10.10	10.15
2746	NYSE	NCV	Tue, Feb 25, 2014	10.10	10.14	10.07	10.10
2745	NYSE	NCV	Mon, Feb 24, 2014	10.06	10.14	10.05	10.11
2744	NYSE	NCV	Fri, Feb 21, 2014	10.05	10.14	10.04	10.05
2743	NYSE	NCV	Thu, Feb 20, 2014	10.12	10.14	10.01	10.04
2742	NYSE	NCV	Wed, Feb 19, 2014	10.11	10.13	10.10	10.12
2741	NYSE	NCV	Tue, Feb 18, 2014	10.07	10.13	10.06	10.12
2740	NYSE	NCV	Fri, Feb 14, 2014	10.11	10.11	10.05	10.07
2739	NYSE	NCV	Thu, Feb 13, 2014	10.03	10.11	10.03	10.07
2738	NYSE	NCV	Wed, Feb 12, 2014	10.04	10.11	10.03	10.06
2737	NYSE	NCV	Tue, Feb 11, 2014	10.08	10.10	9.96	10.07
2736	NYSE	NCV	Mon, Feb 10, 2014	10.07	10.14	10.00	10.14
2735	NYSE	NCV	Fri, Feb 7, 2014	10.04	10.07	10.02	10.06
2734	NYSE	NCV	Thu, Feb 6, 2014	10.00	10.04	9.98	10.00
2733	NYSE	NCV	Wed, Feb 5, 2014	9.95	10.02	9.93	9.98
2732	NYSE	NCV	Tue, Feb 4, 2014	9.95	10.00	9.90	10.00
2731	NYSE	NCV	Mon, Feb 3, 2014	10.03	10.05	9.91	9.95
2730	NYSE	NCV	Fri, Jan 31, 2014	10.01	10.04	9.96	10.03
2729	NYSE	NCV	Thu, Jan 30, 2014	9.99	10.10	9.95	10.08
2728	NYSE	NCV	Wed, Jan 29, 2014	9.86	9.93	9.83	9.93
2727	NYSE	NCV	Tue, Jan 28, 2014	9.80	9.89	9.77	9.88
2726	NYSE	NCV	Mon, Jan 27, 2014	9.83	9.85	9.71	9.77
2725	NYSE	NCV	Fri, Jan 24, 2014	10.04	10.05	9.80	9.82
2724	NYSE	NCV	Thu, Jan 23, 2014	10.01	10.06	10.00	10.04
2723	NYSE	NCV	Wed, Jan 22, 2014	9.94	10.04	9.94	10.00
2722	NYSE	NCV	Tue, Jan 21, 2014	9.94	9.98	9.93	9.98
2721	NYSE	NCV	Fri, Jan 17, 2014	9.94	9.97	9.91	9.96
2720	NYSE	NCV	Thu, Jan 16, 2014	9.86	9.94	9.79	9.94
2719	NYSE	NCV	Wed, Jan 15, 2014	9.81	9.85	9.78	9.84
2718	NYSE	NCV	Tue, Jan 14, 2014	9.84	9.89	9.67	9.77
2717	NYSE	NCV	Mon, Jan 13, 2014	9.95	9.97	9.81	9.85
2716	NYSE	NCV	Fri, Jan 10, 2014	9.91	9.95	9.86	9.95
2715	NYSE	NCV	Thu, Jan 9, 2014	9.89	9.95	9.81	9.92
2714	NYSE	NCV	Wed, Jan 8, 2014	9.97	9.97	9.87	9.95
2713	NYSE	NCV	Tue, Jan 7, 2014	9.95	9.95	9.86	9.94
2712	NYSE	NCV	Mon, Jan 6, 2014	9.70	9.91	9.70	9.87
2711	NYSE	NCV	Fri, Jan 3, 2014	9.72	9.73	9.65	9.70
2710	NYSE	NCV	Thu, Jan 2, 2014	9.72	9.74	9.66	9.67
2709	NYSE	NCV	Tue, Dec 31, 2013	9.72	9.73	9.68	9.71
2708	NYSE	NCV	Mon, Dec 30, 2013	9.73	9.74	9.68	9.71
2707	NYSE	NCV	Fri, Dec 27, 2013	9.76	9.77	9.71	9.73
2706	NYSE	NCV	Thu, Dec 26, 2013	9.73	9.77	9.71	9.73
2705	NYSE	NCV	Tue, Dec 24, 2013	9.68	9.75	9.68	9.73
2704	NYSE	NCV	Mon, Dec 23, 2013	9.72	9.74	9.71	9.74
2703	NYSE	NCV	Fri, Dec 20, 2013	9.60	9.71	9.60	9.68
2702	NYSE	NCV	Thu, Dec 19, 2013	9.60	9.64	9.57	9.63
2701	NYSE	NCV	Wed, Dec 18, 2013	9.54	9.60	9.50	9.60
2700	NYSE	NCV	Tue, Dec 17, 2013	9.49	9.53	9.42	9.53
2699	NYSE	NCV	Mon, Dec 16, 2013	9.44	9.50	9.43	9.48
2698	NYSE	NCV	Fri, Dec 13, 2013	9.55	9.55	9.30	9.44
2697	NYSE	NCV	Thu, Dec 12, 2013	9.56	9.57	9.48	9.53
2696	NYSE	NCV	Wed, Dec 11, 2013	9.63	9.63	9.54	9.55
2695	NYSE	NCV	Tue, Dec 10, 2013	9.56	9.63	9.53	9.61
2694	NYSE	NCV	Mon, Dec 9, 2013	9.68	9.69	9.64	9.69
2693	NYSE	NCV	Fri, Dec 6, 2013	9.64	9.69	9.61	9.69
2692	NYSE	NCV	Thu, Dec 5, 2013	9.61	9.63	9.59	9.63
2691	NYSE	NCV	Wed, Dec 4, 2013	9.63	9.67	9.60	9.61
2690	NYSE	NCV	Tue, Dec 3, 2013	9.71	9.71	9.63	9.67
2689	NYSE	NCV	Mon, Dec 2, 2013	9.70	9.74	9.67	9.71
2688	NYSE	NCV	Fri, Nov 29, 2013	9.65	9.69	9.64	9.69
2687	NYSE	NCV	Wed, Nov 27, 2013	9.66	9.67	9.62	9.65
2686	NYSE	NCV	Tue, Nov 26, 2013	9.62	9.65	9.61	9.64
2685	NYSE	NCV	Mon, Nov 25, 2013	9.57	9.62	9.57	9.62
2684	NYSE	NCV	Fri, Nov 22, 2013	9.63	9.64	9.56	9.59
2683	NYSE	NCV	Thu, Nov 21, 2013	9.65	9.65	9.57	9.61
2682	NYSE	NCV	Wed, Nov 20, 2013	9.64	9.68	9.58	9.62
2681	NYSE	NCV	Tue, Nov 19, 2013	9.74	9.74	9.60	9.63
2680	NYSE	NCV	Mon, Nov 18, 2013	9.70	9.75	9.67	9.71
2679	NYSE	NCV	Fri, Nov 15, 2013	9.68	9.70	9.63	9.70
2678	NYSE	NCV	Thu, Nov 14, 2013	9.65	9.67	9.60	9.67
2677	NYSE	NCV	Wed, Nov 13, 2013	9.55	9.62	9.55	9.62
2676	NYSE	NCV	Tue, Nov 12, 2013	9.61	9.62	9.53	9.58
2675	NYSE	NCV	Mon, Nov 11, 2013	9.60	9.60	9.57	9.60
2674	NYSE	NCV	Fri, Nov 8, 2013	9.58	9.64	9.54	9.58
2673	NYSE	NCV	Thu, Nov 7, 2013	9.65	9.65	9.56	9.60
2672	NYSE	NCV	Wed, Nov 6, 2013	9.76	9.76	9.70	9.72
2671	NYSE	NCV	Tue, Nov 5, 2013	9.71	9.75	9.71	9.72
2670	NYSE	NCV	Mon, Nov 4, 2013	9.73	9.74	9.67	9.74
2669	NYSE	NCV	Fri, Nov 1, 2013	9.74	9.77	9.64	9.70
2668	NYSE	NCV	Thu, Oct 31, 2013	9.73	9.73	9.68	9.70
2667	NYSE	NCV	Wed, Oct 30, 2013	9.70	9.72	9.65	9.68
2666	NYSE	NCV	Tue, Oct 29, 2013	9.68	9.70	9.65	9.70
2665	NYSE	NCV	Mon, Oct 28, 2013	9.64	9.66	9.63	9.66
2664	NYSE	NCV	Fri, Oct 25, 2013	9.64	9.64	9.59	9.63
2663	NYSE	NCV	Thu, Oct 24, 2013	9.62	9.63	9.60	9.62
2662	NYSE	NCV	Wed, Oct 23, 2013	9.55	9.60	9.53	9.60
2661	NYSE	NCV	Tue, Oct 22, 2013	9.50	9.55	9.48	9.54
2660	NYSE	NCV	Mon, Oct 21, 2013	9.45	9.48	9.43	9.48
2659	NYSE	NCV	Fri, Oct 18, 2013	9.46	9.50	9.39	9.43
2658	NYSE	NCV	Thu, Oct 17, 2013	9.43	9.48	9.42	9.48
2657	NYSE	NCV	Wed, Oct 16, 2013	9.39	9.44	9.36	9.43
2656	NYSE	NCV	Tue, Oct 15, 2013	9.44	9.44	9.26	9.32
2655	NYSE	NCV	Mon, Oct 14, 2013	9.38	9.44	9.34	9.42
2654	NYSE	NCV	Fri, Oct 11, 2013	9.31	9.43	9.31	9.43
2653	NYSE	NCV	Thu, Oct 10, 2013	9.32	9.37	9.29	9.32
2652	NYSE	NCV	Wed, Oct 9, 2013	9.28	9.30	9.25	9.28
2651	NYSE	NCV	Tue, Oct 8, 2013	9.45	9.47	9.35	9.39
2650	NYSE	NCV	Mon, Oct 7, 2013	9.48	9.52	9.46	9.48
2649	NYSE	NCV	Fri, Oct 4, 2013	9.48	9.52	9.47	9.52
2648	NYSE	NCV	Thu, Oct 3, 2013	9.46	9.48	9.41	9.47
2647	NYSE	NCV	Wed, Oct 2, 2013	9.46	9.50	9.41	9.50
2646	NYSE	NCV	Tue, Oct 1, 2013	9.44	9.52	9.43	9.52
2645	NYSE	NCV	Mon, Sep 30, 2013	9.36	9.43	9.36	9.43
2644	NYSE	NCV	Fri, Sep 27, 2013	9.40	9.41	9.36	9.40
2643	NYSE	NCV	Thu, Sep 26, 2013	9.42	9.43	9.36	9.39
2642	NYSE	NCV	Wed, Sep 25, 2013	9.42	9.43	9.38	9.43
2641	NYSE	NCV	Tue, Sep 24, 2013	9.34	9.45	9.34	9.44
2640	NYSE	NCV	Mon, Sep 23, 2013	9.40	9.44	9.30	9.37
2639	NYSE	NCV	Fri, Sep 20, 2013	9.45	9.47	9.37	9.43
2638	NYSE	NCV	Thu, Sep 19, 2013	9.46	9.49	9.40	9.48
2637	NYSE	NCV	Wed, Sep 18, 2013	9.40	9.47	9.34	9.47
2636	NYSE	NCV	Tue, Sep 17, 2013	9.45	9.45	9.38	9.42
2635	NYSE	NCV	Mon, Sep 16, 2013	9.42	9.45	9.41	9.43
2634	NYSE	NCV	Fri, Sep 13, 2013	9.37	9.39	9.33	9.39
2633	NYSE	NCV	Thu, Sep 12, 2013	9.37	9.37	9.25	9.37
2632	NYSE	NCV	Wed, Sep 11, 2013	9.33	9.39	9.28	9.36
2631	NYSE	NCV	Tue, Sep 10, 2013	9.41	9.48	9.40	9.46
2630	NYSE	NCV	Mon, Sep 9, 2013	9.41	9.44	9.38	9.43
2629	NYSE	NCV	Fri, Sep 6, 2013	9.35	9.42	9.31	9.39
2628	NYSE	NCV	Thu, Sep 5, 2013	9.40	9.41	9.30	9.38
2627	NYSE	NCV	Wed, Sep 4, 2013	9.25	9.37	9.25	9.37
2626	NYSE	NCV	Tue, Sep 3, 2013	9.30	9.32	9.23	9.29
2625	NYSE	NCV	Fri, Aug 30, 2013	9.22	9.22	9.15	9.22
2624	NYSE	NCV	Thu, Aug 29, 2013	9.15	9.19	9.12	9.17
2623	NYSE	NCV	Wed, Aug 28, 2013	9.15	9.19	9.11	9.15
2622	NYSE	NCV	Tue, Aug 27, 2013	9.17	9.20	9.10	9.12
2621	NYSE	NCV	Mon, Aug 26, 2013	9.23	9.27	9.18	9.20
2620	NYSE	NCV	Fri, Aug 23, 2013	9.17	9.21	9.12	9.19
2619	NYSE	NCV	Thu, Aug 22, 2013	9.01	9.13	8.99	9.11
2618	NYSE	NCV	Wed, Aug 21, 2013	8.97	9.00	8.93	8.98
2617	NYSE	NCV	Tue, Aug 20, 2013	8.94	8.97	8.90	8.96
2616	NYSE	NCV	Mon, Aug 19, 2013	9.16	9.17	8.76	8.90
2615	NYSE	NCV	Fri, Aug 16, 2013	9.30	9.31	9.17	9.17
2614	NYSE	NCV	Thu, Aug 15, 2013	9.45	9.46	9.23	9.30
2613	NYSE	NCV	Wed, Aug 14, 2013	9.45	9.51	9.44	9.50
2612	NYSE	NCV	Tue, Aug 13, 2013	9.48	9.51	9.44	9.50
2611	NYSE	NCV	Mon, Aug 12, 2013	9.45	9.48	9.40	9.48
2610	NYSE	NCV	Fri, Aug 9, 2013	9.44	9.48	9.40	9.45
2609	NYSE	NCV	Thu, Aug 8, 2013	9.45	9.45	9.36	9.44
2608	NYSE	NCV	Wed, Aug 7, 2013	9.45	9.51	9.41	9.51
2607	NYSE	NCV	Tue, Aug 6, 2013	9.37	9.44	9.35	9.43
2606	NYSE	NCV	Mon, Aug 5, 2013	9.53	9.53	9.40	9.43
2605	NYSE	NCV	Fri, Aug 2, 2013	9.54	9.56	9.48	9.53
2604	NYSE	NCV	Thu, Aug 1, 2013	9.56	9.56	9.51	9.51
2603	NYSE	NCV	Wed, Jul 31, 2013	9.48	9.51	9.47	9.50
2602	NYSE	NCV	Tue, Jul 30, 2013	9.47	9.47	9.40	9.46
2601	NYSE	NCV	Mon, Jul 29, 2013	9.49	9.50	9.40	9.42
2600	NYSE	NCV	Fri, Jul 26, 2013	9.48	9.50	9.32	9.50
2599	NYSE	NCV	Thu, Jul 25, 2013	9.46	9.48	9.40	9.48
2598	NYSE	NCV	Wed, Jul 24, 2013	9.51	9.54	9.44	9.45
2597	NYSE	NCV	Tue, Jul 23, 2013	9.48	9.51	9.46	9.51
2596	NYSE	NCV	Mon, Jul 22, 2013	9.42	9.44	9.36	9.44
2595	NYSE	NCV	Fri, Jul 19, 2013	9.37	9.42	9.36	9.38
2594	NYSE	NCV	Thu, Jul 18, 2013	9.32	9.38	9.30	9.38
2593	NYSE	NCV	Wed, Jul 17, 2013	9.37	9.37	9.32	9.32
2592	NYSE	NCV	Tue, Jul 16, 2013	9.37	9.37	9.25	9.33
2591	NYSE	NCV	Mon, Jul 15, 2013	9.27	9.34	9.25	9.34
2590	NYSE	NCV	Fri, Jul 12, 2013	9.24	9.28	9.15	9.24
2589	NYSE	NCV	Thu, Jul 11, 2013	9.20	9.27	9.19	9.25
2588	NYSE	NCV	Wed, Jul 10, 2013	9.10	9.17	9.10	9.17
2587	NYSE	NCV	Tue, Jul 9, 2013	9.10	9.12	9.05	9.11
2586	NYSE	NCV	Mon, Jul 8, 2013	9.25	9.25	9.10	9.12
2585	NYSE	NCV	Fri, Jul 5, 2013	9.27	9.28	9.11	9.17
2584	NYSE	NCV	Wed, Jul 3, 2013	9.14	9.23	9.09	9.23
2583	NYSE	NCV	Tue, Jul 2, 2013	9.25	9.29	9.10	9.15
2582	NYSE	NCV	Mon, Jul 1, 2013	9.22	9.28	9.18	9.21
2581	NYSE	NCV	Fri, Jun 28, 2013	9.08	9.18	9.06	9.17
2580	NYSE	NCV	Thu, Jun 27, 2013	9.03	9.09	8.99	9.08
2579	NYSE	NCV	Wed, Jun 26, 2013	8.77	9.02	8.77	8.95
2578	NYSE	NCV	Tue, Jun 25, 2013	8.97	9.07	8.69	8.72
2577	NYSE	NCV	Mon, Jun 24, 2013	9.07	9.07	8.80	8.95
2576	NYSE	NCV	Fri, Jun 21, 2013	9.13	9.16	9.05	9.13
2575	NYSE	NCV	Thu, Jun 20, 2013	9.25	9.25	9.00	9.02
2574	NYSE	NCV	Wed, Jun 19, 2013	9.33	9.38	9.28	9.33
2573	NYSE	NCV	Tue, Jun 18, 2013	9.20	9.32	9.19	9.30
2572	NYSE	NCV	Mon, Jun 17, 2013	9.18	9.20	9.10	9.17
2571	NYSE	NCV	Fri, Jun 14, 2013	9.03	9.18	8.96	9.12
2570	NYSE	NCV	Thu, Jun 13, 2013	9.07	9.15	8.93	9.03
2569	NYSE	NCV	Wed, Jun 12, 2013	9.45	9.47	8.96	9.07
2568	NYSE	NCV	Tue, Jun 11, 2013	9.46	9.49	9.41	9.43
2567	NYSE	NCV	Mon, Jun 10, 2013	9.60	9.65	9.54	9.59
2566	NYSE	NCV	Fri, Jun 7, 2013	9.58	9.60	9.50	9.59
2565	NYSE	NCV	Thu, Jun 6, 2013	9.49	9.54	9.44	9.52
2564	NYSE	NCV	Wed, Jun 5, 2013	9.49	9.51	9.40	9.51
2563	NYSE	NCV	Tue, Jun 4, 2013	9.38	9.50	9.34	9.44
2562	NYSE	NCV	Mon, Jun 3, 2013	9.64	9.68	9.26	9.38
2561	NYSE	NCV	Fri, May 31, 2013	9.60	9.67	9.46	9.58
2560	NYSE	NCV	Thu, May 30, 2013	9.53	9.63	9.51	9.60
2559	NYSE	NCV	Wed, May 29, 2013	9.84	9.84	9.41	9.54
2558	NYSE	NCV	Tue, May 28, 2013	9.90	9.94	9.74	9.86
2557	NYSE	NCV	Fri, May 24, 2013	9.84	9.89	9.84	9.89
2556	NYSE	NCV	Thu, May 23, 2013	9.72	9.92	9.64	9.85
2555	NYSE	NCV	Wed, May 22, 2013	9.95	9.95	9.76	9.84
2554	NYSE	NCV	Tue, May 21, 2013	9.90	9.92	9.82	9.91
2553	NYSE	NCV	Mon, May 20, 2013	9.84	9.90	9.82	9.90
2552	NYSE	NCV	Fri, May 17, 2013	9.81	9.84	9.77	9.82
2551	NYSE	NCV	Thu, May 16, 2013	9.82	9.83	9.68	9.82
2550	NYSE	NCV	Wed, May 15, 2013	9.79	9.83	9.74	9.83
2549	NYSE	NCV	Tue, May 14, 2013	9.78	9.80	9.75	9.79
2548	NYSE	NCV	Mon, May 13, 2013	9.80	9.81	9.65	9.75
2547	NYSE	NCV	Fri, May 10, 2013	9.82	9.84	9.73	9.77
2546	NYSE	NCV	Thu, May 9, 2013	9.77	9.79	9.68	9.79
2545	NYSE	NCV	Wed, May 8, 2013	9.76	9.83	9.72	9.83
2544	NYSE	NCV	Tue, May 7, 2013	9.69	9.73	9.64	9.73
2543	NYSE	NCV	Mon, May 6, 2013	9.64	9.68	9.62	9.67
2542	NYSE	NCV	Fri, May 3, 2013	9.60	9.65	9.60	9.65
2541	NYSE	NCV	Thu, May 2, 2013	9.58	9.60	9.56	9.60
2540	NYSE	NCV	Wed, May 1, 2013	9.52	9.56	9.51	9.56
2539	NYSE	NCV	Tue, Apr 30, 2013	9.49	9.51	9.45	9.48
2538	NYSE	NCV	Mon, Apr 29, 2013	9.45	9.51	9.44	9.47
2537	NYSE	NCV	Fri, Apr 26, 2013	9.47	9.47	9.40	9.42
2536	NYSE	NCV	Thu, Apr 25, 2013	9.44	9.45	9.40	9.45
2535	NYSE	NCV	Wed, Apr 24, 2013	9.42	9.42	9.36	9.39
2534	NYSE	NCV	Tue, Apr 23, 2013	9.42	9.43	9.38	9.38
2533	NYSE	NCV	Mon, Apr 22, 2013	9.40	9.41	9.35	9.37
2532	NYSE	NCV	Fri, Apr 19, 2013	9.37	9.38	9.33	9.38
2531	NYSE	NCV	Thu, Apr 18, 2013	9.38	9.49	9.30	9.34
2530	NYSE	NCV	Wed, Apr 17, 2013	9.48	9.49	9.40	9.44
2529	NYSE	NCV	Tue, Apr 16, 2013	9.42	9.51	9.42	9.51
2528	NYSE	NCV	Mon, Apr 15, 2013	9.46	9.49	9.39	9.40
2527	NYSE	NCV	Fri, Apr 12, 2013	9.50	9.52	9.45	9.51
2526	NYSE	NCV	Thu, Apr 11, 2013	9.53	9.54	9.46	9.51
2525	NYSE	NCV	Wed, Apr 10, 2013	9.53	9.53	9.46	9.50
2524	NYSE	NCV	Tue, Apr 9, 2013	9.51	9.51	9.45	9.50
2523	NYSE	NCV	Mon, Apr 8, 2013	9.56	9.60	9.54	9.57
2522	NYSE	NCV	Fri, Apr 5, 2013	9.49	9.53	9.49	9.53
2521	NYSE	NCV	Thu, Apr 4, 2013	9.48	9.52	9.46	9.51
2520	NYSE	NCV	Wed, Apr 3, 2013	9.56	9.56	9.46	9.52
2519	NYSE	NCV	Tue, Apr 2, 2013	9.49	9.55	9.49	9.55
2518	NYSE	NCV	Mon, Apr 1, 2013	9.48	9.52	9.45	9.48
2517	NYSE	NCV	Thu, Mar 28, 2013	9.47	9.50	9.46	9.48
2516	NYSE	NCV	Wed, Mar 27, 2013	9.43	9.46	9.40	9.46
2515	NYSE	NCV	Tue, Mar 26, 2013	9.44	9.44	9.36	9.43
2514	NYSE	NCV	Mon, Mar 25, 2013	9.48	9.49	9.30	9.38
2513	NYSE	NCV	Fri, Mar 22, 2013	9.43	9.48	9.40	9.48
2512	NYSE	NCV	Thu, Mar 21, 2013	9.45	9.49	9.43	9.43
2511	NYSE	NCV	Wed, Mar 20, 2013	9.39	9.46	9.38	9.46
2510	NYSE	NCV	Tue, Mar 19, 2013	9.36	9.40	9.34	9.40
2509	NYSE	NCV	Mon, Mar 18, 2013	9.32	9.38	9.31	9.38
2508	NYSE	NCV	Fri, Mar 15, 2013	9.35	9.36	9.29	9.35
2507	NYSE	NCV	Thu, Mar 14, 2013	9.32	9.35	9.31	9.35
2506	NYSE	NCV	Wed, Mar 13, 2013	9.29	9.31	9.25	9.30
2505	NYSE	NCV	Tue, Mar 12, 2013	9.31	9.31	9.25	9.27
2504	NYSE	NCV	Mon, Mar 11, 2013	9.22	9.30	9.22	9.30
2503	NYSE	NCV	Fri, Mar 8, 2013	9.25	9.26	9.22	9.24
2502	NYSE	NCV	Thu, Mar 7, 2013	9.23	9.24	9.18	9.22
2501	NYSE	NCV	Wed, Mar 6, 2013	9.30	9.33	9.28	9.32
2500	NYSE	NCV	Tue, Mar 5, 2013	9.19	9.30	9.19	9.29
2499	NYSE	NCV	Mon, Mar 4, 2013	9.20	9.24	9.19	9.24
2498	NYSE	NCV	Fri, Mar 1, 2013	9.21	9.26	9.16	9.20
2497	NYSE	NCV	Thu, Feb 28, 2013	9.17	9.23	9.17	9.18
2496	NYSE	NCV	Wed, Feb 27, 2013	9.13	9.20	9.13	9.19
2495	NYSE	NCV	Tue, Feb 26, 2013	9.14	9.17	9.12	9.17
2494	NYSE	NCV	Mon, Feb 25, 2013	9.19	9.19	9.11	9.13
2493	NYSE	NCV	Fri, Feb 22, 2013	9.16	9.16	9.11	9.15
2492	NYSE	NCV	Thu, Feb 21, 2013	9.19	9.19	9.07	9.13
2491	NYSE	NCV	Wed, Feb 20, 2013	9.24	9.24	9.17	9.20
2490	NYSE	NCV	Tue, Feb 19, 2013	9.25	9.25	9.17	9.22
2489	NYSE	NCV	Fri, Feb 15, 2013	9.24	9.25	9.17	9.21
2488	NYSE	NCV	Thu, Feb 14, 2013	9.25	9.29	9.20	9.22
2487	NYSE	NCV	Wed, Feb 13, 2013	9.23	9.24	9.18	9.24
2486	NYSE	NCV	Tue, Feb 12, 2013	9.19	9.25	9.18	9.20
2485	NYSE	NCV	Mon, Feb 11, 2013	9.22	9.22	9.16	9.18
2484	NYSE	NCV	Fri, Feb 8, 2013	9.23	9.23	9.17	9.23
2483	NYSE	NCV	Thu, Feb 7, 2013	9.23	9.23	9.17	9.19
2482	NYSE	NCV	Wed, Feb 6, 2013	9.29	9.29	9.25	9.29
2481	NYSE	NCV	Tue, Feb 5, 2013	9.27	9.31	9.24	9.28
2480	NYSE	NCV	Mon, Feb 4, 2013	9.30	9.38	9.12	9.24
2479	NYSE	NCV	Fri, Feb 1, 2013	9.29	9.30	9.23	9.29
2478	NYSE	NCV	Thu, Jan 31, 2013	9.25	9.25	9.19	9.24
2477	NYSE	NCV	Wed, Jan 30, 2013	9.33	9.33	9.20	9.23
2476	NYSE	NCV	Tue, Jan 29, 2013	9.31	9.31	9.27	9.30
2475	NYSE	NCV	Mon, Jan 28, 2013	9.26	9.29	9.25	9.29
2474	NYSE	NCV	Fri, Jan 25, 2013	9.30	9.30	9.23	9.26
2473	NYSE	NCV	Thu, Jan 24, 2013	9.24	9.28	9.19	9.28
2472	NYSE	NCV	Wed, Jan 23, 2013	9.17	9.23	9.17	9.22
2471	NYSE	NCV	Tue, Jan 22, 2013	9.10	9.18	9.10	9.18
2470	NYSE	NCV	Fri, Jan 18, 2013	9.11	9.13	9.07	9.11
2469	NYSE	NCV	Thu, Jan 17, 2013	9.10	9.10	9.06	9.09
2468	NYSE	NCV	Wed, Jan 16, 2013	9.01	9.07	9.00	9.06
2467	NYSE	NCV	Tue, Jan 15, 2013	9.07	9.07	9.00	9.05
2466	NYSE	NCV	Mon, Jan 14, 2013	9.06	9.07	8.97	9.05
2465	NYSE	NCV	Fri, Jan 11, 2013	9.00	9.03	9.00	9.03
2464	NYSE	NCV	Thu, Jan 10, 2013	9.01	9.07	8.97	9.02
2463	NYSE	NCV	Wed, Jan 9, 2013	9.10	9.10	9.04	9.05
2462	NYSE	NCV	Tue, Jan 8, 2013	9.06	9.07	9.00	9.06
2461	NYSE	NCV	Mon, Jan 7, 2013	9.05	9.08	9.01	9.05
2460	NYSE	NCV	Fri, Jan 4, 2013	9.02	9.03	8.98	9.00
2459	NYSE	NCV	Thu, Jan 3, 2013	8.95	9.01	8.92	8.98
2458	NYSE	NCV	Wed, Jan 2, 2013	8.85	8.99	8.84	8.94
2457	NYSE	NCV	Mon, Dec 31, 2012	8.50	8.69	8.50	8.69
2456	NYSE	NCV	Fri, Dec 28, 2012	8.56	8.59	8.48	8.53
2455	NYSE	NCV	Thu, Dec 27, 2012	8.63	8.72	8.51	8.55
2454	NYSE	NCV	Wed, Dec 26, 2012	8.66	8.67	8.55	8.62
2453	NYSE	NCV	Mon, Dec 24, 2012	8.59	8.66	8.58	8.66
2452	NYSE	NCV	Fri, Dec 21, 2012	8.51	8.62	8.50	8.58
2451	NYSE	NCV	Thu, Dec 20, 2012	8.72	8.73	8.57	8.64
2450	NYSE	NCV	Wed, Dec 19, 2012	8.61	8.76	8.61	8.72
2449	NYSE	NCV	Tue, Dec 18, 2012	8.34	8.69	8.34	8.65
2448	NYSE	NCV	Mon, Dec 17, 2012	8.43	8.47	8.36	8.36
2447	NYSE	NCV	Fri, Dec 14, 2012	8.49	8.49	8.38	8.45
2446	NYSE	NCV	Thu, Dec 13, 2012	8.48	8.50	8.42	8.46
2445	NYSE	NCV	Wed, Dec 12, 2012	8.51	8.58	8.46	8.46
2444	NYSE	NCV	Tue, Dec 11, 2012	8.56	8.59	8.50	8.53
2443	NYSE	NCV	Mon, Dec 10, 2012	8.62	8.71	8.56	8.56
2442	NYSE	NCV	Fri, Dec 7, 2012	8.70	8.72	8.60	8.62
2441	NYSE	NCV	Thu, Dec 6, 2012	8.80	8.80	8.69	8.73
2440	NYSE	NCV	Wed, Dec 5, 2012	8.84	8.89	8.78	8.79
2439	NYSE	NCV	Tue, Dec 4, 2012	8.96	8.96	8.80	8.84
2438	NYSE	NCV	Mon, Dec 3, 2012	8.95	9.05	8.95	8.96
2437	NYSE	NCV	Fri, Nov 30, 2012	8.88	8.92	8.88	8.89
2436	NYSE	NCV	Thu, Nov 29, 2012	8.88	8.94	8.88	8.91
2435	NYSE	NCV	Wed, Nov 28, 2012	8.88	8.92	8.83	8.88
2434	NYSE	NCV	Tue, Nov 27, 2012	8.90	8.94	8.88	8.91
2433	NYSE	NCV	Mon, Nov 26, 2012	8.85	8.92	8.84	8.92
2432	NYSE	NCV	Fri, Nov 23, 2012	8.83	8.86	8.82	8.84
2431	NYSE	NCV	Wed, Nov 21, 2012	8.84	8.86	8.76	8.78
2430	NYSE	NCV	Tue, Nov 20, 2012	8.80	8.81	8.70	8.81
2429	NYSE	NCV	Mon, Nov 19, 2012	8.72	8.84	8.72	8.78
2428	NYSE	NCV	Fri, Nov 16, 2012	8.45	8.70	8.29	8.70
2427	NYSE	NCV	Thu, Nov 15, 2012	8.15	8.44	8.09	8.36
2426	NYSE	NCV	Wed, Nov 14, 2012	8.61	8.64	8.26	8.26
2425	NYSE	NCV	Tue, Nov 13, 2012	8.78	8.80	8.60	8.66
2424	NYSE	NCV	Mon, Nov 12, 2012	8.79	8.84	8.75	8.81
2423	NYSE	NCV	Fri, Nov 9, 2012	8.93	8.98	8.78	8.82
2422	NYSE	NCV	Thu, Nov 8, 2012	9.01	9.09	8.94	8.98
2421	NYSE	NCV	Wed, Nov 7, 2012	9.16	9.19	9.05	9.14
2420	NYSE	NCV	Tue, Nov 6, 2012	9.27	9.31	9.22	9.22
2419	NYSE	NCV	Mon, Nov 5, 2012	9.24	9.32	9.23	9.29
2418	NYSE	NCV	Fri, Nov 2, 2012	9.37	9.45	9.22	9.24
2417	NYSE	NCV	Thu, Nov 1, 2012	9.28	9.37	9.26	9.36
2416	NYSE	NCV	Wed, Oct 31, 2012	9.17	9.28	9.04	9.21
2415	NYSE	NCV	Fri, Oct 26, 2012	9.14	9.25	9.09	9.17
2414	NYSE	NCV	Thu, Oct 25, 2012	9.12	9.19	9.10	9.19
2413	NYSE	NCV	Wed, Oct 24, 2012	9.12	9.14	9.06	9.11
2412	NYSE	NCV	Tue, Oct 23, 2012	9.10	9.15	9.04	9.12
2411	NYSE	NCV	Mon, Oct 22, 2012	9.22	9.23	9.11	9.14
2410	NYSE	NCV	Fri, Oct 19, 2012	9.19	9.21	9.14	9.19
2409	NYSE	NCV	Thu, Oct 18, 2012	9.20	9.20	9.16	9.20
2408	NYSE	NCV	Wed, Oct 17, 2012	9.26	9.26	9.15	9.20
2407	NYSE	NCV	Tue, Oct 16, 2012	9.10	9.25	9.10	9.23
2406	NYSE	NCV	Mon, Oct 15, 2012	9.13	9.20	9.05	9.10
2405	NYSE	NCV	Fri, Oct 12, 2012	9.18	9.22	9.11	9.14
2404	NYSE	NCV	Thu, Oct 11, 2012	9.19	9.24	9.11	9.16
2403	NYSE	NCV	Wed, Oct 10, 2012	9.28	9.33	9.18	9.19
2402	NYSE	NCV	Tue, Oct 9, 2012	9.47	9.49	9.30	9.32
2401	NYSE	NCV	Mon, Oct 8, 2012	9.54	9.62	9.41	9.57
2400	NYSE	NCV	Fri, Oct 5, 2012	9.52	9.55	9.51	9.55
2399	NYSE	NCV	Thu, Oct 4, 2012	9.50	9.55	9.48	9.49
2398	NYSE	NCV	Wed, Oct 3, 2012	9.48	9.53	9.46	9.52
2397	NYSE	NCV	Tue, Oct 2, 2012	9.46	9.53	9.45	9.48
2396	NYSE	NCV	Mon, Oct 1, 2012	9.47	9.55	9.43	9.44
2395	NYSE	NCV	Fri, Sep 28, 2012	9.40	9.49	9.37	9.44
2394	NYSE	NCV	Thu, Sep 27, 2012	9.43	9.45	9.38	9.43
2393	NYSE	NCV	Wed, Sep 26, 2012	9.47	9.47	9.39	9.44
2392	NYSE	NCV	Tue, Sep 25, 2012	9.51	9.51	9.45	9.46
2391	NYSE	NCV	Mon, Sep 24, 2012	9.48	9.51	9.45	9.48
2390	NYSE	NCV	Fri, Sep 21, 2012	9.41	9.46	9.39	9.46
2389	NYSE	NCV	Thu, Sep 20, 2012	9.42	9.43	9.34	9.39
2388	NYSE	NCV	Wed, Sep 19, 2012	9.32	9.39	9.29	9.39
2387	NYSE	NCV	Tue, Sep 18, 2012	9.24	9.30	9.24	9.29
2386	NYSE	NCV	Mon, Sep 17, 2012	9.29	9.34	9.22	9.22
2385	NYSE	NCV	Fri, Sep 14, 2012	9.34	9.40	9.30	9.30
2384	NYSE	NCV	Thu, Sep 13, 2012	9.27	9.34	9.25	9.28
2383	NYSE	NCV	Wed, Sep 12, 2012	9.31	9.35	9.22	9.33
2382	NYSE	NCV	Tue, Sep 11, 2012	9.32	9.35	9.28	9.32
2381	NYSE	NCV	Mon, Sep 10, 2012	9.29	9.35	9.27	9.32
2380	NYSE	NCV	Fri, Sep 7, 2012	9.31	9.35	9.30	9.34
2379	NYSE	NCV	Thu, Sep 6, 2012	9.32	9.36	9.30	9.36
2378	NYSE	NCV	Wed, Sep 5, 2012	9.30	9.32	9.27	9.32
2377	NYSE	NCV	Tue, Sep 4, 2012	9.24	9.29	9.20	9.29
2376	NYSE	NCV	Fri, Aug 31, 2012	9.14	9.21	9.14	9.21
2375	NYSE	NCV	Thu, Aug 30, 2012	9.13	9.17	9.11	9.14
2374	NYSE	NCV	Wed, Aug 29, 2012	9.15	9.18	9.11	9.18
2373	NYSE	NCV	Tue, Aug 28, 2012	9.06	9.15	9.06	9.11
2372	NYSE	NCV	Mon, Aug 27, 2012	9.05	9.14	9.03	9.06
2371	NYSE	NCV	Fri, Aug 24, 2012	9.05	9.06	9.02	9.03
2370	NYSE	NCV	Thu, Aug 23, 2012	9.05	9.09	9.01	9.05
2369	NYSE	NCV	Wed, Aug 22, 2012	9.13	9.15	9.03	9.03
2368	NYSE	NCV	Tue, Aug 21, 2012	9.20	9.20	9.10	9.12
2367	NYSE	NCV	Mon, Aug 20, 2012	9.20	9.22	9.15	9.21
2366	NYSE	NCV	Fri, Aug 17, 2012	9.18	9.24	9.17	9.19
2365	NYSE	NCV	Thu, Aug 16, 2012	9.17	9.22	9.12	9.22
2364	NYSE	NCV	Wed, Aug 15, 2012	9.13	9.16	9.11	9.16
2363	NYSE	NCV	Tue, Aug 14, 2012	9.12	9.18	9.12	9.17
2362	NYSE	NCV	Mon, Aug 13, 2012	9.17	9.18	9.09	9.12
2361	NYSE	NCV	Fri, Aug 10, 2012	9.11	9.14	9.06	9.10
2360	NYSE	NCV	Thu, Aug 9, 2012	9.15	9.19	9.07	9.08
2359	NYSE	NCV	Wed, Aug 8, 2012	9.26	9.26	9.22	9.23
2358	NYSE	NCV	Tue, Aug 7, 2012	9.29	9.30	9.26	9.26
2357	NYSE	NCV	Mon, Aug 6, 2012	9.21	9.30	9.20	9.28
2356	NYSE	NCV	Fri, Aug 3, 2012	9.17	9.25	9.16	9.21
2355	NYSE	NCV	Thu, Aug 2, 2012	9.13	9.20	9.08	9.15
2354	NYSE	NCV	Wed, Aug 1, 2012	9.16	9.24	9.10	9.15
2353	NYSE	NCV	Tue, Jul 31, 2012	9.04	9.09	8.95	9.07
2352	NYSE	NCV	Mon, Jul 30, 2012	9.02	9.10	9.01	9.04
2351	NYSE	NCV	Fri, Jul 27, 2012	9.05	9.13	9.00	9.10
2350	NYSE	NCV	Thu, Jul 26, 2012	9.07	9.08	9.01	9.07
2349	NYSE	NCV	Wed, Jul 25, 2012	8.87	8.98	8.86	8.98
2348	NYSE	NCV	Tue, Jul 24, 2012	8.91	8.91	8.84	8.89
2347	NYSE	NCV	Mon, Jul 23, 2012	8.85	8.92	8.81	8.90
2346	NYSE	NCV	Fri, Jul 20, 2012	8.90	8.96	8.89	8.93
2345	NYSE	NCV	Thu, Jul 19, 2012	8.92	8.94	8.89	8.92
2344	NYSE	NCV	Wed, Jul 18, 2012	9.02	9.02	8.89	8.94
2343	NYSE	NCV	Tue, Jul 17, 2012	9.06	9.06	8.96	9.00
2342	NYSE	NCV	Mon, Jul 16, 2012	9.00	9.05	8.96	9.04
2341	NYSE	NCV	Fri, Jul 13, 2012	9.10	9.10	8.95	9.01
2340	NYSE	NCV	Thu, Jul 12, 2012	9.08	9.08	8.93	9.05
2339	NYSE	NCV	Wed, Jul 11, 2012	9.08	9.12	8.86	9.09
2338	NYSE	NCV	Tue, Jul 10, 2012	9.19	9.19	9.06	9.10
2337	NYSE	NCV	Mon, Jul 9, 2012	9.15	9.22	9.15	9.21
2336	NYSE	NCV	Fri, Jul 6, 2012	9.16	9.20	9.12	9.15
2335	NYSE	NCV	Thu, Jul 5, 2012	9.13	9.22	9.11	9.18
2334	NYSE	NCV	Tue, Jul 3, 2012	9.03	9.13	9.01	9.13
2333	NYSE	NCV	Mon, Jul 2, 2012	9.07	9.09	8.95	9.08
2332	NYSE	NCV	Fri, Jun 29, 2012	8.89	8.96	8.85	8.93
2331	NYSE	NCV	Thu, Jun 28, 2012	8.81	8.85	8.76	8.83
2330	NYSE	NCV	Wed, Jun 27, 2012	8.85	8.87	8.79	8.86
2329	NYSE	NCV	Tue, Jun 26, 2012	8.82	8.84	8.74	8.82
2328	NYSE	NCV	Mon, Jun 25, 2012	8.78	8.83	8.68	8.82
2327	NYSE	NCV	Fri, Jun 22, 2012	8.73	8.81	8.73	8.80
2326	NYSE	NCV	Thu, Jun 21, 2012	8.77	8.80	8.70	8.74
2325	NYSE	NCV	Wed, Jun 20, 2012	8.76	8.80	8.73	8.80
2324	NYSE	NCV	Tue, Jun 19, 2012	8.70	8.79	8.68	8.78
2323	NYSE	NCV	Mon, Jun 18, 2012	8.66	8.69	8.64	8.68
2322	NYSE	NCV	Fri, Jun 15, 2012	8.63	8.69	8.61	8.66
2321	NYSE	NCV	Thu, Jun 14, 2012	8.56	8.69	8.53	8.65
2320	NYSE	NCV	Wed, Jun 13, 2012	8.55	8.61	8.50	8.61
2319	NYSE	NCV	Tue, Jun 12, 2012	8.51	8.59	8.48	8.55
2318	NYSE	NCV	Mon, Jun 11, 2012	8.60	8.64	8.50	8.52
2317	NYSE	NCV	Fri, Jun 8, 2012	8.54	8.63	8.52	8.61
2316	NYSE	NCV	Thu, Jun 7, 2012	8.65	8.70	8.61	8.64
2315	NYSE	NCV	Wed, Jun 6, 2012	8.51	8.75	8.51	8.70
2314	NYSE	NCV	Tue, Jun 5, 2012	8.50	8.56	8.46	8.51
2313	NYSE	NCV	Mon, Jun 4, 2012	8.55	8.65	8.46	8.51
2312	NYSE	NCV	Fri, Jun 1, 2012	8.59	8.68	8.57	8.59
2311	NYSE	NCV	Thu, May 31, 2012	8.78	8.78	8.61	8.70
2310	NYSE	NCV	Wed, May 30, 2012	8.84	8.84	8.65	8.71
2309	NYSE	NCV	Tue, May 29, 2012	8.78	8.91	8.78	8.89
2308	NYSE	NCV	Fri, May 25, 2012	8.83	8.85	8.71	8.78
2307	NYSE	NCV	Thu, May 24, 2012	8.72	8.79	8.66	8.78
2306	NYSE	NCV	Wed, May 23, 2012	8.54	8.74	8.54	8.72
2305	NYSE	NCV	Tue, May 22, 2012	8.53	8.68	8.49	8.61
2304	NYSE	NCV	Mon, May 21, 2012	8.35	8.53	8.34	8.46
2303	NYSE	NCV	Fri, May 18, 2012	8.42	8.50	8.32	8.41
2302	NYSE	NCV	Thu, May 17, 2012	8.71	8.71	8.45	8.46
2301	NYSE	NCV	Wed, May 16, 2012	8.77	8.80	8.67	8.71
2300	NYSE	NCV	Tue, May 15, 2012	8.90	8.92	8.72	8.80
2299	NYSE	NCV	Mon, May 14, 2012	8.91	8.94	8.86	8.92
2298	NYSE	NCV	Fri, May 11, 2012	9.08	9.10	9.01	9.03
2297	NYSE	NCV	Thu, May 10, 2012	9.11	9.16	9.08	9.13
2296	NYSE	NCV	Wed, May 9, 2012	9.13	9.13	8.95	9.08
2295	NYSE	NCV	Tue, May 8, 2012	9.20	9.26	9.13	9.23
2294	NYSE	NCV	Mon, May 7, 2012	9.19	9.31	9.17	9.28
2293	NYSE	NCV	Fri, May 4, 2012	9.20	9.26	9.20	9.24
2292	NYSE	NCV	Thu, May 3, 2012	9.35	9.36	9.26	9.26
2291	NYSE	NCV	Wed, May 2, 2012	9.35	9.39	9.33	9.35
2290	NYSE	NCV	Tue, May 1, 2012	9.34	9.46	9.32	9.34
2289	NYSE	NCV	Mon, Apr 30, 2012	9.28	9.29	9.24	9.27
2288	NYSE	NCV	Fri, Apr 27, 2012	9.33	9.35	9.28	9.31
2287	NYSE	NCV	Thu, Apr 26, 2012	9.28	9.37	9.28	9.36
2286	NYSE	NCV	Wed, Apr 25, 2012	9.26	9.32	9.21	9.29
2285	NYSE	NCV	Tue, Apr 24, 2012	9.15	9.27	9.15	9.26
2284	NYSE	NCV	Mon, Apr 23, 2012	9.10	9.19	9.08	9.16
2283	NYSE	NCV	Fri, Apr 20, 2012	9.17	9.24	9.17	9.20
2282	NYSE	NCV	Thu, Apr 19, 2012	9.15	9.22	9.06	9.16
2281	NYSE	NCV	Wed, Apr 18, 2012	9.19	9.23	9.13	9.14
2280	NYSE	NCV	Tue, Apr 17, 2012	9.17	9.25	9.17	9.23
2279	NYSE	NCV	Mon, Apr 16, 2012	9.22	9.23	9.14	9.15
2278	NYSE	NCV	Fri, Apr 13, 2012	9.25	9.27	9.20	9.21
2277	NYSE	NCV	Thu, Apr 12, 2012	9.23	9.28	9.23	9.26
2276	NYSE	NCV	Wed, Apr 11, 2012	9.33	9.34	9.25	9.25
2275	NYSE	NCV	Tue, Apr 10, 2012	9.37	9.37	9.26	9.30
2274	NYSE	NCV	Mon, Apr 9, 2012	9.45	9.53	9.41	9.50
2273	NYSE	NCV	Thu, Apr 5, 2012	9.52	9.59	9.46	9.50
2272	NYSE	NCV	Wed, Apr 4, 2012	9.56	9.62	9.51	9.56
2271	NYSE	NCV	Tue, Apr 3, 2012	9.63	9.68	9.57	9.61
2270	NYSE	NCV	Mon, Apr 2, 2012	9.46	9.69	9.46	9.68
2269	NYSE	NCV	Fri, Mar 30, 2012	9.39	9.57	9.38	9.50
2268	NYSE	NCV	Thu, Mar 29, 2012	9.35	9.42	9.27	9.42
2267	NYSE	NCV	Wed, Mar 28, 2012	9.47	9.49	9.39	9.40
2266	NYSE	NCV	Tue, Mar 27, 2012	9.42	9.55	9.42	9.49
2265	NYSE	NCV	Mon, Mar 26, 2012	9.46	9.46	9.39	9.41
2264	NYSE	NCV	Fri, Mar 23, 2012	9.47	9.49	9.38	9.40
2263	NYSE	NCV	Thu, Mar 22, 2012	9.58	9.60	9.46	9.49
2262	NYSE	NCV	Wed, Mar 21, 2012	9.55	9.58	9.51	9.53
2261	NYSE	NCV	Tue, Mar 20, 2012	9.51	9.59	9.50	9.53
2260	NYSE	NCV	Mon, Mar 19, 2012	9.55	9.60	9.53	9.55
2259	NYSE	NCV	Fri, Mar 16, 2012	9.51	9.57	9.51	9.55
2258	NYSE	NCV	Thu, Mar 15, 2012	9.50	9.57	9.48	9.55
2257	NYSE	NCV	Wed, Mar 14, 2012	9.61	9.64	9.41	9.50
2256	NYSE	NCV	Tue, Mar 13, 2012	9.59	9.69	9.55	9.64
2255	NYSE	NCV	Mon, Mar 12, 2012	9.64	9.65	9.51	9.55
2254	NYSE	NCV	Fri, Mar 9, 2012	9.68	9.77	9.57	9.62
2253	NYSE	NCV	Thu, Mar 8, 2012	9.59	9.66	9.56	9.64
2252	NYSE	NCV	Wed, Mar 7, 2012	9.58	9.75	9.58	9.69
2251	NYSE	NCV	Tue, Mar 6, 2012	9.70	9.74	9.55	9.64
2250	NYSE	NCV	Mon, Mar 5, 2012	9.71	9.87	9.68	9.76
2249	NYSE	NCV	Fri, Mar 2, 2012	9.76	9.81	9.72	9.75
2248	NYSE	NCV	Thu, Mar 1, 2012	9.78	9.96	9.74	9.76
2247	NYSE	NCV	Wed, Feb 29, 2012	9.59	9.73	9.55	9.70
2246	NYSE	NCV	Tue, Feb 28, 2012	9.70	9.76	9.49	9.64
2245	NYSE	NCV	Mon, Feb 27, 2012	9.68	9.71	9.64	9.67
2244	NYSE	NCV	Fri, Feb 24, 2012	9.66	9.80	9.62	9.70
2243	NYSE	NCV	Thu, Feb 23, 2012	9.64	9.67	9.59	9.67
2242	NYSE	NCV	Wed, Feb 22, 2012	9.53	9.62	9.53	9.60
2241	NYSE	NCV	Tue, Feb 21, 2012	9.58	9.60	9.48	9.56
2240	NYSE	NCV	Fri, Feb 17, 2012	9.45	9.46	9.39	9.45
2239	NYSE	NCV	Thu, Feb 16, 2012	9.37	9.65	9.33	9.45
2238	NYSE	NCV	Wed, Feb 15, 2012	9.36	9.39	9.32	9.34
2237	NYSE	NCV	Tue, Feb 14, 2012	9.39	9.40	9.31	9.38
2236	NYSE	NCV	Mon, Feb 13, 2012	9.44	9.44	9.36	9.44
2235	NYSE	NCV	Fri, Feb 10, 2012	9.45	9.49	9.40	9.41
2234	NYSE	NCV	Thu, Feb 9, 2012	9.64	9.65	9.49	9.54
2233	NYSE	NCV	Wed, Feb 8, 2012	9.57	9.68	9.57	9.66
2232	NYSE	NCV	Tue, Feb 7, 2012	9.48	9.64	9.48	9.63
2231	NYSE	NCV	Mon, Feb 6, 2012	9.42	9.51	9.41	9.47
2230	NYSE	NCV	Fri, Feb 3, 2012	9.40	9.45	9.36	9.44
2229	NYSE	NCV	Thu, Feb 2, 2012	9.29	9.38	9.27	9.38
2228	NYSE	NCV	Wed, Feb 1, 2012	9.22	9.33	9.21	9.27
2227	NYSE	NCV	Tue, Jan 31, 2012	9.20	9.20	9.11	9.17
2226	NYSE	NCV	Mon, Jan 30, 2012	9.12	9.17	9.02	9.17
2225	NYSE	NCV	Fri, Jan 27, 2012	9.15	9.20	9.13	9.16
2224	NYSE	NCV	Thu, Jan 26, 2012	9.17	9.28	9.17	9.20
2223	NYSE	NCV	Wed, Jan 25, 2012	9.12	9.23	9.11	9.18
2222	NYSE	NCV	Tue, Jan 24, 2012	9.22	9.22	9.12	9.15
2221	NYSE	NCV	Mon, Jan 23, 2012	9.21	9.27	9.20	9.27
2220	NYSE	NCV	Fri, Jan 20, 2012	8.95	9.23	8.92	9.20
2219	NYSE	NCV	Thu, Jan 19, 2012	8.86	8.97	8.85	8.90
2218	NYSE	NCV	Wed, Jan 18, 2012	8.87	8.97	8.81	8.88
2217	NYSE	NCV	Tue, Jan 17, 2012	9.06	9.09	8.92	8.92
2216	NYSE	NCV	Fri, Jan 13, 2012	9.05	9.05	8.95	9.03
2215	NYSE	NCV	Thu, Jan 12, 2012	8.99	9.13	8.98	9.10
2214	NYSE	NCV	Wed, Jan 11, 2012	8.91	9.08	8.91	9.04
2213	NYSE	NCV	Tue, Jan 10, 2012	9.00	9.10	9.00	9.07
2212	NYSE	NCV	Mon, Jan 9, 2012	8.80	8.99	8.80	8.98
2211	NYSE	NCV	Fri, Jan 6, 2012	8.84	8.90	8.77	8.79
2210	NYSE	NCV	Thu, Jan 5, 2012	8.83	8.90	8.79	8.82
2209	NYSE	NCV	Wed, Jan 4, 2012	8.89	8.94	8.81	8.92
2208	NYSE	NCV	Tue, Jan 3, 2012	8.67	8.89	8.65	8.89
2207	NYSE	NCV	Fri, Dec 30, 2011	8.40	8.51	8.38	8.45
2206	NYSE	NCV	Thu, Dec 29, 2011	8.45	8.49	8.35	8.44
2205	NYSE	NCV	Wed, Dec 28, 2011	8.62	8.62	8.44	8.47
2204	NYSE	NCV	Tue, Dec 27, 2011	8.62	8.67	8.56	8.67
2203	NYSE	NCV	Fri, Dec 23, 2011	8.62	8.72	8.57	8.62
2202	NYSE	NCV	Thu, Dec 22, 2011	8.54	8.69	8.54	8.65
2201	NYSE	NCV	Wed, Dec 21, 2011	8.45	8.57	8.42	8.57
2200	NYSE	NCV	Tue, Dec 20, 2011	8.47	8.55	8.44	8.50
2199	NYSE	NCV	Mon, Dec 19, 2011	8.47	8.50	8.39	8.40
2198	NYSE	NCV	Fri, Dec 16, 2011	8.49	8.55	8.44	8.49
2197	NYSE	NCV	Thu, Dec 15, 2011	8.54	8.54	8.44	8.50
2196	NYSE	NCV	Wed, Dec 14, 2011	8.60	8.60	8.41	8.46
2195	NYSE	NCV	Tue, Dec 13, 2011	8.65	8.69	8.57	8.63
2194	NYSE	NCV	Mon, Dec 12, 2011	8.67	8.74	8.51	8.74
2193	NYSE	NCV	Fri, Dec 9, 2011	8.64	8.74	8.56	8.69
2192	NYSE	NCV	Thu, Dec 8, 2011	8.65	8.70	8.61	8.67
2191	NYSE	NCV	Wed, Dec 7, 2011	8.81	8.91	8.76	8.86
2190	NYSE	NCV	Tue, Dec 6, 2011	8.76	8.87	8.73	8.86
2189	NYSE	NCV	Mon, Dec 5, 2011	8.69	8.82	8.66	8.82
2188	NYSE	NCV	Fri, Dec 2, 2011	8.66	8.72	8.63	8.65
2187	NYSE	NCV	Thu, Dec 1, 2011	8.56	8.70	8.56	8.65
2186	NYSE	NCV	Wed, Nov 30, 2011	8.45	8.62	8.45	8.50
2185	NYSE	NCV	Tue, Nov 29, 2011	8.47	8.51	8.32	8.35
2184	NYSE	NCV	Mon, Nov 28, 2011	8.63	8.70	8.43	8.46
2183	NYSE	NCV	Fri, Nov 25, 2011	8.39	8.44	8.39	8.43
2182	NYSE	NCV	Wed, Nov 23, 2011	8.49	8.49	8.39	8.40
2181	NYSE	NCV	Tue, Nov 22, 2011	8.44	8.56	8.44	8.55
2180	NYSE	NCV	Mon, Nov 21, 2011	8.37	8.46	8.34	8.45
2179	NYSE	NCV	Fri, Nov 18, 2011	8.34	8.50	8.33	8.50
2178	NYSE	NCV	Thu, Nov 17, 2011	8.44	8.47	8.32	8.32
2177	NYSE	NCV	Wed, Nov 16, 2011	8.47	8.55	8.47	8.48
2176	NYSE	NCV	Tue, Nov 15, 2011	8.58	8.68	8.46	8.60
2175	NYSE	NCV	Mon, Nov 14, 2011	8.76	8.77	8.62	8.65
2174	NYSE	NCV	Fri, Nov 11, 2011	9.02	9.04	8.79	8.79
2173	NYSE	NCV	Thu, Nov 10, 2011	8.92	8.96	8.83	8.85
2172	NYSE	NCV	Wed, Nov 9, 2011	8.97	9.01	8.82	8.85
2171	NYSE	NCV	Tue, Nov 8, 2011	9.11	9.24	9.09	9.17
2170	NYSE	NCV	Mon, Nov 7, 2011	8.97	9.09	8.97	9.07
2169	NYSE	NCV	Fri, Nov 4, 2011	8.94	9.09	8.93	9.00
2168	NYSE	NCV	Thu, Nov 3, 2011	9.00	9.04	8.91	8.98
2167	NYSE	NCV	Wed, Nov 2, 2011	9.07	9.09	8.91	9.00
2166	NYSE	NCV	Tue, Nov 1, 2011	8.87	9.00	8.75	9.00
2165	NYSE	NCV	Mon, Oct 31, 2011	9.14	9.21	9.03	9.10
2164	NYSE	NCV	Fri, Oct 28, 2011	9.03	9.16	8.99	9.16
2163	NYSE	NCV	Thu, Oct 27, 2011	9.04	9.09	8.95	9.05
2162	NYSE	NCV	Wed, Oct 26, 2011	8.70	8.81	8.62	8.81
2161	NYSE	NCV	Tue, Oct 25, 2011	8.74	8.75	8.63	8.66
2160	NYSE	NCV	Mon, Oct 24, 2011	8.65	8.78	8.63	8.75
2159	NYSE	NCV	Fri, Oct 21, 2011	8.47	8.64	8.46	8.62
2158	NYSE	NCV	Thu, Oct 20, 2011	8.36	8.43	8.28	8.42
2157	NYSE	NCV	Wed, Oct 19, 2011	8.34	8.41	8.32	8.35
2156	NYSE	NCV	Tue, Oct 18, 2011	8.25	8.45	8.20	8.43
2155	NYSE	NCV	Mon, Oct 17, 2011	8.36	8.41	8.33	8.36
2154	NYSE	NCV	Fri, Oct 14, 2011	8.49	8.49	8.34	8.43
2153	NYSE	NCV	Thu, Oct 13, 2011	8.23	8.40	8.19	8.40
2152	NYSE	NCV	Wed, Oct 12, 2011	8.27	8.42	8.22	8.29
2151	NYSE	NCV	Tue, Oct 11, 2011	8.19	8.28	8.14	8.23
2150	NYSE	NCV	Mon, Oct 10, 2011	8.08	8.42	8.08	8.32
2149	NYSE	NCV	Fri, Oct 7, 2011	8.10	8.13	7.97	8.03
2148	NYSE	NCV	Thu, Oct 6, 2011	7.75	8.05	7.72	7.98
2147	NYSE	NCV	Wed, Oct 5, 2011	7.53	7.78	7.48	7.78
2146	NYSE	NCV	Tue, Oct 4, 2011	7.93	7.94	7.40	7.65
2145	NYSE	NCV	Mon, Oct 3, 2011	8.28	8.44	8.05	8.06
2144	NYSE	NCV	Fri, Sep 30, 2011	8.36	8.42	8.25	8.30
2143	NYSE	NCV	Thu, Sep 29, 2011	8.40	8.56	8.35	8.43
2142	NYSE	NCV	Wed, Sep 28, 2011	8.43	8.46	8.32	8.32
2141	NYSE	NCV	Tue, Sep 27, 2011	8.47	8.53	8.43	8.45
2140	NYSE	NCV	Mon, Sep 26, 2011	8.42	8.50	8.27	8.39
2139	NYSE	NCV	Fri, Sep 23, 2011	8.30	8.38	8.30	8.38
2138	NYSE	NCV	Thu, Sep 22, 2011	8.34	8.45	8.24	8.38
2137	NYSE	NCV	Wed, Sep 21, 2011	8.71	8.74	8.60	8.60
2136	NYSE	NCV	Tue, Sep 20, 2011	8.75	8.80	8.64	8.73
2135	NYSE	NCV	Mon, Sep 19, 2011	8.72	8.72	8.64	8.69
2134	NYSE	NCV	Fri, Sep 16, 2011	8.78	8.78	8.71	8.74
2133	NYSE	NCV	Thu, Sep 15, 2011	8.70	8.81	8.65	8.79
2132	NYSE	NCV	Wed, Sep 14, 2011	8.63	8.71	8.53	8.65
2131	NYSE	NCV	Tue, Sep 13, 2011	8.53	8.66	8.49	8.66
2130	NYSE	NCV	Mon, Sep 12, 2011	8.54	8.60	8.41	8.56
2129	NYSE	NCV	Fri, Sep 9, 2011	8.63	8.73	8.58	8.61
2128	NYSE	NCV	Thu, Sep 8, 2011	8.72	8.84	8.72	8.75
2127	NYSE	NCV	Wed, Sep 7, 2011	8.81	8.92	8.78	8.91
2126	NYSE	NCV	Tue, Sep 6, 2011	8.65	8.77	8.51	8.76
2125	NYSE	NCV	Fri, Sep 2, 2011	8.82	8.96	8.75	8.85
2124	NYSE	NCV	Thu, Sep 1, 2011	8.80	9.08	8.80	9.02
2123	NYSE	NCV	Wed, Aug 31, 2011	8.90	8.98	8.90	8.96
2122	NYSE	NCV	Tue, Aug 30, 2011	8.79	8.90	8.70	8.85
2121	NYSE	NCV	Mon, Aug 29, 2011	8.68	8.83	8.68	8.83
2120	NYSE	NCV	Fri, Aug 26, 2011	8.39	8.58	8.29	8.58
2119	NYSE	NCV	Thu, Aug 25, 2011	8.53	8.59	8.37	8.47
2118	NYSE	NCV	Wed, Aug 24, 2011	8.59	8.63	8.41	8.49
2117	NYSE	NCV	Tue, Aug 23, 2011	8.35	8.64	8.34	8.64
2116	NYSE	NCV	Mon, Aug 22, 2011	8.62	8.69	8.33	8.34
2115	NYSE	NCV	Fri, Aug 19, 2011	8.55	8.79	8.40	8.55
2114	NYSE	NCV	Thu, Aug 18, 2011	8.75	8.84	8.59	8.74
2113	NYSE	NCV	Wed, Aug 17, 2011	8.91	9.05	8.83	9.01
2112	NYSE	NCV	Tue, Aug 16, 2011	8.92	8.97	8.81	8.89
2111	NYSE	NCV	Mon, Aug 15, 2011	8.74	8.97	8.71	8.97
2110	NYSE	NCV	Fri, Aug 12, 2011	8.61	8.70	8.57	8.65
2109	NYSE	NCV	Thu, Aug 11, 2011	8.07	8.74	8.07	8.67
2108	NYSE	NCV	Wed, Aug 10, 2011	8.48	8.48	8.16	8.17
2107	NYSE	NCV	Tue, Aug 9, 2011	7.92	8.68	7.76	8.53
2106	NYSE	NCV	Mon, Aug 8, 2011	8.80	8.81	8.19	8.25
2105	NYSE	NCV	Fri, Aug 5, 2011	9.13	9.22	8.82	9.06
2104	NYSE	NCV	Thu, Aug 4, 2011	9.55	9.55	9.10	9.12
2103	NYSE	NCV	Wed, Aug 3, 2011	9.53	9.66	9.40	9.66
2102	NYSE	NCV	Tue, Aug 2, 2011	9.64	9.75	9.56	9.59
2101	NYSE	NCV	Mon, Aug 1, 2011	9.47	9.68	9.47	9.65
2100	NYSE	NCV	Fri, Jul 29, 2011	9.30	9.36	9.05	9.33
2099	NYSE	NCV	Thu, Jul 28, 2011	9.44	9.56	9.31	9.42
2098	NYSE	NCV	Wed, Jul 27, 2011	9.79	9.79	9.28	9.50
2097	NYSE	NCV	Tue, Jul 26, 2011	9.86	9.92	9.79	9.87
2096	NYSE	NCV	Mon, Jul 25, 2011	9.91	9.96	9.88	9.89
2095	NYSE	NCV	Fri, Jul 22, 2011	9.99	10.05	9.99	10.03
2094	NYSE	NCV	Thu, Jul 21, 2011	9.99	10.08	9.98	10.01
2093	NYSE	NCV	Wed, Jul 20, 2011	9.97	10.03	9.95	9.96
2092	NYSE	NCV	Tue, Jul 19, 2011	9.93	9.97	9.91	9.94
2091	NYSE	NCV	Mon, Jul 18, 2011	9.96	9.99	9.92	9.92
2090	NYSE	NCV	Fri, Jul 15, 2011	10.05	10.12	9.98	10.02
2089	NYSE	NCV	Thu, Jul 14, 2011	10.11	10.20	10.03	10.05
2088	NYSE	NCV	Wed, Jul 13, 2011	10.18	10.22	10.15	10.15
2087	NYSE	NCV	Tue, Jul 12, 2011	10.11	10.23	10.08	10.20
2086	NYSE	NCV	Mon, Jul 11, 2011	10.25	10.30	10.12	10.15
2085	NYSE	NCV	Fri, Jul 8, 2011	10.31	10.40	10.30	10.36
2084	NYSE	NCV	Thu, Jul 7, 2011	10.42	10.43	10.32	10.43
2083	NYSE	NCV	Wed, Jul 6, 2011	10.45	10.48	10.33	10.43
2082	NYSE	NCV	Tue, Jul 5, 2011	10.36	10.49	10.35	10.48
2081	NYSE	NCV	Fri, Jul 1, 2011	10.28	10.33	10.21	10.33
2080	NYSE	NCV	Thu, Jun 30, 2011	10.08	10.22	10.05	10.22
2079	NYSE	NCV	Wed, Jun 29, 2011	10.13	10.17	10.10	10.11
2078	NYSE	NCV	Tue, Jun 28, 2011	10.02	10.14	9.96	10.14
2077	NYSE	NCV	Mon, Jun 27, 2011	10.05	10.17	10.00	10.00
2076	NYSE	NCV	Fri, Jun 24, 2011	10.10	10.14	10.05	10.10
2075	NYSE	NCV	Thu, Jun 23, 2011	10.01	10.13	9.97	10.12
2074	NYSE	NCV	Wed, Jun 22, 2011	10.04	10.12	10.03	10.12
2073	NYSE	NCV	Tue, Jun 21, 2011	10.00	10.19	9.97	10.08
2072	NYSE	NCV	Mon, Jun 20, 2011	9.77	10.03	9.76	10.01
2071	NYSE	NCV	Fri, Jun 17, 2011	9.76	9.85	9.72	9.81
2070	NYSE	NCV	Thu, Jun 16, 2011	9.79	9.95	9.75	9.75
2069	NYSE	NCV	Wed, Jun 15, 2011	9.93	10.04	9.75	9.85
2068	NYSE	NCV	Tue, Jun 14, 2011	9.65	10.10	9.65	10.08
2067	NYSE	NCV	Mon, Jun 13, 2011	10.05	10.10	9.52	9.70
2066	NYSE	NCV	Fri, Jun 10, 2011	10.47	10.48	9.88	10.03
2065	NYSE	NCV	Thu, Jun 9, 2011	10.53	10.59	10.46	10.48
2064	NYSE	NCV	Wed, Jun 8, 2011	10.70	10.75	10.63	10.63
2063	NYSE	NCV	Tue, Jun 7, 2011	10.64	10.76	10.58	10.71
2062	NYSE	NCV	Mon, Jun 6, 2011	10.77	10.80	10.62	10.63
2061	NYSE	NCV	Fri, Jun 3, 2011	10.81	10.84	10.75	10.80
2060	NYSE	NCV	Thu, Jun 2, 2011	10.82	10.90	10.81	10.87
2059	NYSE	NCV	Wed, Jun 1, 2011	10.87	10.87	10.77	10.84
2058	NYSE	NCV	Tue, May 31, 2011	10.78	10.84	10.75	10.84
2057	NYSE	NCV	Fri, May 27, 2011	10.70	10.77	10.67	10.75
2056	NYSE	NCV	Thu, May 26, 2011	10.68	10.74	10.62	10.73
2055	NYSE	NCV	Wed, May 25, 2011	10.67	10.76	10.67	10.68
2054	NYSE	NCV	Tue, May 24, 2011	10.77	10.78	10.65	10.72
2053	NYSE	NCV	Mon, May 23, 2011	10.60	10.80	10.60	10.80
2052	NYSE	NCV	Fri, May 20, 2011	10.65	10.70	10.61	10.70
2051	NYSE	NCV	Thu, May 19, 2011	10.64	10.72	10.61	10.69
2050	NYSE	NCV	Wed, May 18, 2011	10.61	10.65	10.59	10.60
2049	NYSE	NCV	Tue, May 17, 2011	10.63	10.68	10.58	10.66
2048	NYSE	NCV	Mon, May 16, 2011	10.58	10.63	10.57	10.61
2047	NYSE	NCV	Fri, May 13, 2011	10.63	10.66	10.56	10.65
2046	NYSE	NCV	Thu, May 12, 2011	10.62	10.66	10.57	10.65
2045	NYSE	NCV	Wed, May 11, 2011	10.66	10.68	10.51	10.66
2044	NYSE	NCV	Tue, May 10, 2011	10.68	10.70	10.65	10.65
2043	NYSE	NCV	Mon, May 9, 2011	10.67	10.79	10.67	10.76
2042	NYSE	NCV	Fri, May 6, 2011	10.65	10.77	10.62	10.73
2041	NYSE	NCV	Thu, May 5, 2011	10.63	10.70	10.61	10.63
2040	NYSE	NCV	Wed, May 4, 2011	10.82	10.83	10.63	10.65
2039	NYSE	NCV	Tue, May 3, 2011	10.64	10.75	10.66	10.71
2038	NYSE	NCV	Mon, May 2, 2011	10.81	10.81	10.72	10.73
2037	NYSE	NCV	Fri, Apr 29, 2011	10.74	10.77	10.68	10.76
2036	NYSE	NCV	Thu, Apr 28, 2011	10.72	10.80	10.72	10.77
2035	NYSE	NCV	Wed, Apr 27, 2011	10.80	10.81	10.69	10.75
2034	NYSE	NCV	Tue, Apr 26, 2011	10.83	10.84	10.73	10.80
2033	NYSE	NCV	Mon, Apr 25, 2011	10.76	10.82	10.72	10.77
2032	NYSE	NCV	Thu, Apr 21, 2011	10.77	10.83	10.73	10.81
2031	NYSE	NCV	Wed, Apr 20, 2011	10.79	10.85	10.57	10.81
2030	NYSE	NCV	Tue, Apr 19, 2011	10.60	10.69	10.57	10.60
2029	NYSE	NCV	Mon, Apr 18, 2011	10.55	10.59	10.49	10.59
2028	NYSE	NCV	Fri, Apr 15, 2011	10.56	10.59	10.50	10.58
2027	NYSE	NCV	Thu, Apr 14, 2011	10.45	10.54	10.43	10.52
2026	NYSE	NCV	Wed, Apr 13, 2011	10.50	10.56	10.47	10.53
2025	NYSE	NCV	Tue, Apr 12, 2011	10.51	10.58	10.46	10.51
2024	NYSE	NCV	Mon, Apr 11, 2011	10.75	10.76	10.56	10.58
2023	NYSE	NCV	Fri, Apr 8, 2011	10.88	10.89	10.71	10.77
2022	NYSE	NCV	Thu, Apr 7, 2011	10.88	10.94	10.83	10.88
2021	NYSE	NCV	Wed, Apr 6, 2011	11.00	11.03	10.91	10.94
2020	NYSE	NCV	Tue, Apr 5, 2011	11.06	11.09	10.99	10.99
2019	NYSE	NCV	Mon, Apr 4, 2011	11.03	11.12	11.01	11.10
2018	NYSE	NCV	Fri, Apr 1, 2011	11.00	11.06	10.95	11.06
2017	NYSE	NCV	Thu, Mar 31, 2011	10.97	10.99	10.95	10.95
2016	NYSE	NCV	Wed, Mar 30, 2011	11.18	11.18	11.00	11.00
2015	NYSE	NCV	Tue, Mar 29, 2011	10.98	11.04	10.97	11.04
2014	NYSE	NCV	Mon, Mar 28, 2011	10.99	11.04	10.95	10.95
2013	NYSE	NCV	Fri, Mar 25, 2011	10.96	10.99	10.91	10.96
2012	NYSE	NCV	Thu, Mar 24, 2011	10.93	10.97	10.90	10.93
2011	NYSE	NCV	Wed, Mar 23, 2011	10.90	10.95	10.85	10.91
2010	NYSE	NCV	Tue, Mar 22, 2011	10.82	10.91	10.76	10.86
2009	NYSE	NCV	Mon, Mar 21, 2011	10.70	10.87	10.70	10.84
2008	NYSE	NCV	Fri, Mar 18, 2011	10.64	10.70	10.61	10.61
2007	NYSE	NCV	Thu, Mar 17, 2011	10.80	10.80	10.45	10.61
2006	NYSE	NCV	Wed, Mar 16, 2011	10.54	10.66	10.44	10.46
2005	NYSE	NCV	Tue, Mar 15, 2011	10.67	10.67	10.26	10.58
2004	NYSE	NCV	Mon, Mar 14, 2011	10.81	10.83	10.66	10.71
2003	NYSE	NCV	Fri, Mar 11, 2011	10.87	11.04	10.83	10.83
2002	NYSE	NCV	Thu, Mar 10, 2011	10.94	11.05	10.93	10.94
2001	NYSE	NCV	Wed, Mar 9, 2011	11.11	11.11	10.99	11.07
2000	NYSE	NCV	Tue, Mar 8, 2011	10.98	11.15	10.90	11.15
1999	NYSE	NCV	Mon, Mar 7, 2011	11.04	11.06	10.96	11.00
1998	NYSE	NCV	Fri, Mar 4, 2011	11.07	11.09	11.01	11.03
1997	NYSE	NCV	Thu, Mar 3, 2011	11.05	11.12	11.05	11.08
1996	NYSE	NCV	Wed, Mar 2, 2011	10.96	11.05	10.95	11.01
1995	NYSE	NCV	Tue, Mar 1, 2011	11.02	11.06	10.94	10.95
1994	NYSE	NCV	Mon, Feb 28, 2011	11.02	11.08	10.97	11.00
1993	NYSE	NCV	Fri, Feb 25, 2011	10.88	10.96	10.88	10.94
1992	NYSE	NCV	Thu, Feb 24, 2011	10.84	10.94	10.82	10.87
1991	NYSE	NCV	Wed, Feb 23, 2011	10.89	10.99	10.76	10.90
1990	NYSE	NCV	Tue, Feb 22, 2011	11.00	11.09	10.83	10.86
1989	NYSE	NCV	Fri, Feb 18, 2011	10.99	11.06	10.96	10.98
1988	NYSE	NCV	Thu, Feb 17, 2011	10.90	11.03	10.90	11.03
1987	NYSE	NCV	Wed, Feb 16, 2011	10.92	10.97	10.88	10.93
1986	NYSE	NCV	Tue, Feb 15, 2011	10.80	10.96	10.80	10.92
1985	NYSE	NCV	Mon, Feb 14, 2011	10.89	10.92	10.81	10.85
1984	NYSE	NCV	Fri, Feb 11, 2011	10.64	10.96	10.61	10.92
1983	NYSE	NCV	Thu, Feb 10, 2011	10.67	10.74	10.61	10.70
1982	NYSE	NCV	Wed, Feb 9, 2011	10.81	10.96	10.68	10.72
1981	NYSE	NCV	Tue, Feb 8, 2011	10.96	11.07	10.86	10.96
1980	NYSE	NCV	Mon, Feb 7, 2011	10.74	10.90	10.74	10.90
1979	NYSE	NCV	Fri, Feb 4, 2011	10.70	10.72	10.65	10.70
1978	NYSE	NCV	Thu, Feb 3, 2011	10.59	10.70	10.59	10.68
1977	NYSE	NCV	Wed, Feb 2, 2011	10.57	10.69	10.57	10.60
1976	NYSE	NCV	Tue, Feb 1, 2011	10.62	10.62	10.55	10.57
1975	NYSE	NCV	Mon, Jan 31, 2011	10.57	10.62	10.55	10.57
1974	NYSE	NCV	Fri, Jan 28, 2011	10.58	10.62	10.48	10.53
1973	NYSE	NCV	Thu, Jan 27, 2011	10.56	10.62	10.54	10.58
1972	NYSE	NCV	Wed, Jan 26, 2011	10.50	10.59	10.48	10.52
1971	NYSE	NCV	Tue, Jan 25, 2011	10.48	10.53	10.47	10.51
1970	NYSE	NCV	Mon, Jan 24, 2011	10.49	10.54	10.39	10.54
1969	NYSE	NCV	Fri, Jan 21, 2011	10.35	10.47	10.31	10.47
1968	NYSE	NCV	Thu, Jan 20, 2011	10.33	10.42	10.23	10.32
1967	NYSE	NCV	Wed, Jan 19, 2011	10.50	10.50	10.31	10.37
1966	NYSE	NCV	Tue, Jan 18, 2011	10.41	10.50	10.41	10.48
1965	NYSE	NCV	Fri, Jan 14, 2011	10.46	10.50	10.32	10.40
1964	NYSE	NCV	Thu, Jan 13, 2011	10.40	10.49	10.38	10.42
1963	NYSE	NCV	Wed, Jan 12, 2011	10.34	10.53	10.34	10.42
1962	NYSE	NCV	Tue, Jan 11, 2011	10.36	10.37	10.32	10.36
1961	NYSE	NCV	Mon, Jan 10, 2011	10.33	10.45	10.33	10.45
1960	NYSE	NCV	Fri, Jan 7, 2011	10.32	10.37	10.30	10.37
1959	NYSE	NCV	Thu, Jan 6, 2011	10.19	10.32	10.17	10.29
1958	NYSE	NCV	Wed, Jan 5, 2011	10.16	10.27	10.11	10.27
1957	NYSE	NCV	Tue, Jan 4, 2011	10.25	10.28	10.18	10.28
1956	NYSE	NCV	Mon, Jan 3, 2011	10.18	10.29	10.18	10.26
1955	NYSE	NCV	Fri, Dec 31, 2010	10.12	10.31	10.12	10.24
1954	NYSE	NCV	Thu, Dec 30, 2010	10.26	10.31	10.10	10.10
1953	NYSE	NCV	Wed, Dec 29, 2010	10.27	10.31	10.22	10.31
1952	NYSE	NCV	Tue, Dec 28, 2010	10.32	10.42	10.26	10.37
1951	NYSE	NCV	Mon, Dec 27, 2010	10.21	10.38	10.18	10.30
1950	NYSE	NCV	Thu, Dec 23, 2010	10.15	10.25	10.12	10.21
1949	NYSE	NCV	Wed, Dec 22, 2010	10.04	10.15	10.02	10.15
1948	NYSE	NCV	Tue, Dec 21, 2010	9.95	10.02	9.95	10.01
1947	NYSE	NCV	Mon, Dec 20, 2010	9.98	9.98	9.92	9.97
1946	NYSE	NCV	Fri, Dec 17, 2010	9.84	9.96	9.84	9.94
1945	NYSE	NCV	Thu, Dec 16, 2010	9.80	9.86	9.79	9.85
1944	NYSE	NCV	Wed, Dec 15, 2010	9.87	9.87	9.76	9.80
1943	NYSE	NCV	Tue, Dec 14, 2010	9.93	9.93	9.75	9.90
1942	NYSE	NCV	Mon, Dec 13, 2010	9.91	9.98	9.80	9.89
1941	NYSE	NCV	Fri, Dec 10, 2010	9.69	9.86	9.60	9.85
1940	NYSE	NCV	Thu, Dec 9, 2010	9.75	9.76	9.62	9.69
1939	NYSE	NCV	Wed, Dec 8, 2010	9.87	9.90	9.82	9.85
1938	NYSE	NCV	Tue, Dec 7, 2010	10.01	10.01	9.80	9.85
1937	NYSE	NCV	Mon, Dec 6, 2010	9.82	9.88	9.80	9.84
1936	NYSE	NCV	Fri, Dec 3, 2010	9.80	9.91	9.73	9.78
1935	NYSE	NCV	Thu, Dec 2, 2010	9.87	9.91	9.79	9.85
1934	NYSE	NCV	Wed, Dec 1, 2010	9.89	9.92	9.83	9.89
1933	NYSE	NCV	Tue, Nov 30, 2010	9.79	9.88	9.76	9.83
1932	NYSE	NCV	Mon, Nov 29, 2010	9.85	9.87	9.75	9.85
1931	NYSE	NCV	Fri, Nov 26, 2010	9.81	9.90	9.79	9.90
1930	NYSE	NCV	Wed, Nov 24, 2010	9.75	9.87	9.75	9.85
1929	NYSE	NCV	Tue, Nov 23, 2010	9.83	9.83	9.70	9.73
1928	NYSE	NCV	Mon, Nov 22, 2010	9.76	9.88	9.75	9.86
1927	NYSE	NCV	Fri, Nov 19, 2010	9.75	9.81	9.71	9.81
1926	NYSE	NCV	Thu, Nov 18, 2010	9.64	9.83	9.64	9.75
1925	NYSE	NCV	Wed, Nov 17, 2010	9.50	9.69	9.42	9.65
1924	NYSE	NCV	Tue, Nov 16, 2010	9.74	9.75	9.25	9.50
1923	NYSE	NCV	Mon, Nov 15, 2010	9.84	9.88	9.65	9.79
1922	NYSE	NCV	Fri, Nov 12, 2010	9.94	9.97	9.75	9.77
1921	NYSE	NCV	Thu, Nov 11, 2010	10.03	10.03	9.90	9.93
1920	NYSE	NCV	Wed, Nov 10, 2010	10.08	10.12	9.99	10.02
1919	NYSE	NCV	Tue, Nov 9, 2010	10.09	10.16	10.04	10.14
1918	NYSE	NCV	Mon, Nov 8, 2010	10.14	10.25	10.11	10.12
1917	NYSE	NCV	Fri, Nov 5, 2010	10.11	10.19	10.10	10.19
1916	NYSE	NCV	Thu, Nov 4, 2010	10.03	10.11	10.02	10.10
1915	NYSE	NCV	Wed, Nov 3, 2010	10.02	10.05	9.98	10.03
1914	NYSE	NCV	Tue, Nov 2, 2010	10.06	10.09	10.02	10.03
1913	NYSE	NCV	Mon, Nov 1, 2010	10.07	10.09	10.03	10.08
1912	NYSE	NCV	Fri, Oct 29, 2010	10.01	10.05	10.00	10.02
1911	NYSE	NCV	Thu, Oct 28, 2010	10.01	10.02	9.98	10.02
1910	NYSE	NCV	Wed, Oct 27, 2010	10.00	10.02	9.99	10.02
1909	NYSE	NCV	Tue, Oct 26, 2010	9.91	10.02	9.91	10.02
1908	NYSE	NCV	Mon, Oct 25, 2010	10.00	10.03	9.95	9.98
1907	NYSE	NCV	Fri, Oct 22, 2010	9.91	10.00	9.91	10.00
1906	NYSE	NCV	Thu, Oct 21, 2010	9.94	9.99	9.92	9.96
1905	NYSE	NCV	Wed, Oct 20, 2010	9.94	9.99	9.90	9.91
1904	NYSE	NCV	Tue, Oct 19, 2010	9.90	9.95	9.85	9.95
1903	NYSE	NCV	Mon, Oct 18, 2010	9.89	9.91	9.85	9.91
1902	NYSE	NCV	Fri, Oct 15, 2010	9.97	10.01	9.82	9.87
1901	NYSE	NCV	Thu, Oct 14, 2010	9.76	9.99	9.76	9.98
1900	NYSE	NCV	Wed, Oct 13, 2010	9.82	9.86	9.77	9.78
1899	NYSE	NCV	Tue, Oct 12, 2010	9.75	9.79	9.71	9.76
1898	NYSE	NCV	Mon, Oct 11, 2010	9.78	9.81	9.74	9.81
1897	NYSE	NCV	Fri, Oct 8, 2010	9.80	9.83	9.75	9.79
1896	NYSE	NCV	Thu, Oct 7, 2010	9.81	9.82	9.74	9.78
1895	NYSE	NCV	Wed, Oct 6, 2010	9.90	9.90	9.74	9.74
1894	NYSE	NCV	Tue, Oct 5, 2010	9.83	9.98	9.83	9.95
1893	NYSE	NCV	Mon, Oct 4, 2010	9.89	9.91	9.82	9.87
1892	NYSE	NCV	Fri, Oct 1, 2010	9.88	9.92	9.86	9.89
1891	NYSE	NCV	Thu, Sep 30, 2010	9.88	9.94	9.83	9.88
1890	NYSE	NCV	Wed, Sep 29, 2010	9.83	9.87	9.78	9.87
1889	NYSE	NCV	Tue, Sep 28, 2010	9.75	9.83	9.73	9.81
1888	NYSE	NCV	Mon, Sep 27, 2010	9.93	9.93	9.72	9.75
1887	NYSE	NCV	Fri, Sep 24, 2010	9.83	9.92	9.83	9.89
1886	NYSE	NCV	Thu, Sep 23, 2010	9.77	9.88	9.77	9.85
1885	NYSE	NCV	Wed, Sep 22, 2010	9.85	9.89	9.84	9.86
1884	NYSE	NCV	Tue, Sep 21, 2010	9.96	9.97	9.84	9.89
1883	NYSE	NCV	Mon, Sep 20, 2010	9.85	9.97	9.81	9.97
1882	NYSE	NCV	Fri, Sep 17, 2010	9.72	9.80	9.72	9.80
1881	NYSE	NCV	Thu, Sep 16, 2010	9.71	9.74	9.66	9.73
1880	NYSE	NCV	Wed, Sep 15, 2010	9.69	9.75	9.65	9.69
1879	NYSE	NCV	Tue, Sep 14, 2010	9.70	9.75	9.64	9.70
1878	NYSE	NCV	Mon, Sep 13, 2010	9.63	9.72	9.63	9.66
1877	NYSE	NCV	Fri, Sep 10, 2010	9.39	9.67	9.39	9.64
1876	NYSE	NCV	Thu, Sep 9, 2010	9.69	9.69	9.59	9.67
1875	NYSE	NCV	Wed, Sep 8, 2010	9.49	9.72	9.27	9.69
1874	NYSE	NCV	Tue, Sep 7, 2010	9.72	9.74	9.63	9.69
1873	NYSE	NCV	Fri, Sep 3, 2010	9.59	9.72	9.56	9.72
1872	NYSE	NCV	Thu, Sep 2, 2010	9.52	9.52	9.46	9.50
1871	NYSE	NCV	Wed, Sep 1, 2010	9.28	9.47	9.27	9.44
1870	NYSE	NCV	Tue, Aug 31, 2010	9.21	9.27	9.19	9.25
1869	NYSE	NCV	Mon, Aug 30, 2010	9.23	9.35	9.19	9.25
1868	NYSE	NCV	Fri, Aug 27, 2010	9.32	9.32	8.87	9.20
1867	NYSE	NCV	Thu, Aug 26, 2010	9.44	9.44	9.25	9.27
1866	NYSE	NCV	Wed, Aug 25, 2010	9.48	9.52	9.32	9.43
1865	NYSE	NCV	Tue, Aug 24, 2010	9.55	9.59	9.49	9.53
1864	NYSE	NCV	Mon, Aug 23, 2010	9.66	9.66	9.60	9.62
1863	NYSE	NCV	Fri, Aug 20, 2010	9.57	9.62	9.52	9.60
1862	NYSE	NCV	Thu, Aug 19, 2010	9.69	9.69	9.52	9.60
1861	NYSE	NCV	Wed, Aug 18, 2010	9.62	9.68	9.60	9.64
1860	NYSE	NCV	Tue, Aug 17, 2010	9.70	9.70	9.60	9.62
1859	NYSE	NCV	Mon, Aug 16, 2010	9.65	9.69	9.64	9.69
1858	NYSE	NCV	Fri, Aug 13, 2010	9.68	9.74	9.65	9.71
1857	NYSE	NCV	Thu, Aug 12, 2010	9.51	9.69	9.50	9.63
1856	NYSE	NCV	Wed, Aug 11, 2010	9.79	9.79	9.56	9.63
1855	NYSE	NCV	Tue, Aug 10, 2010	9.94	9.98	9.80	9.84
1854	NYSE	NCV	Mon, Aug 9, 2010	9.92	10.10	9.92	10.04
1853	NYSE	NCV	Fri, Aug 6, 2010	9.95	10.00	9.87	9.94
1852	NYSE	NCV	Thu, Aug 5, 2010	9.99	9.99	9.90	9.91
1851	NYSE	NCV	Wed, Aug 4, 2010	9.97	9.99	9.89	9.97
1850	NYSE	NCV	Tue, Aug 3, 2010	9.90	9.97	9.87	9.92
1849	NYSE	NCV	Mon, Aug 2, 2010	9.94	9.96	9.84	9.86
1848	NYSE	NCV	Fri, Jul 30, 2010	9.72	9.93	9.72	9.83
1847	NYSE	NCV	Thu, Jul 29, 2010	9.67	9.79	9.61	9.79
1846	NYSE	NCV	Wed, Jul 28, 2010	9.73	9.74	9.60	9.63
1845	NYSE	NCV	Tue, Jul 27, 2010	9.90	9.90	9.64	9.70
1844	NYSE	NCV	Mon, Jul 26, 2010	9.80	9.90	9.78	9.83
1843	NYSE	NCV	Fri, Jul 23, 2010	9.57	9.77	9.56	9.77
1842	NYSE	NCV	Thu, Jul 22, 2010	9.45	9.58	9.44	9.56
1841	NYSE	NCV	Wed, Jul 21, 2010	9.45	9.45	9.36	9.38
1840	NYSE	NCV	Tue, Jul 20, 2010	9.24	9.40	9.24	9.39
1839	NYSE	NCV	Mon, Jul 19, 2010	9.29	9.32	9.24	9.29
1838	NYSE	NCV	Fri, Jul 16, 2010	9.27	9.29	9.20	9.27
1837	NYSE	NCV	Thu, Jul 15, 2010	9.25	9.27	9.18	9.27
1836	NYSE	NCV	Wed, Jul 14, 2010	9.19	9.25	9.12	9.23
1835	NYSE	NCV	Tue, Jul 13, 2010	9.23	9.23	9.15	9.15
1834	NYSE	NCV	Mon, Jul 12, 2010	9.16	9.23	9.09	9.14
1833	NYSE	NCV	Fri, Jul 9, 2010	9.14	9.23	9.14	9.19
1832	NYSE	NCV	Thu, Jul 8, 2010	9.26	9.35	9.09	9.16
1831	NYSE	NCV	Wed, Jul 7, 2010	9.22	9.36	9.18	9.36
1830	NYSE	NCV	Tue, Jul 6, 2010	9.22	9.22	9.04	9.19
1829	NYSE	NCV	Fri, Jul 2, 2010	9.00	9.09	8.96	9.06
1828	NYSE	NCV	Thu, Jul 1, 2010	9.10	9.13	8.87	9.02
1827	NYSE	NCV	Wed, Jun 30, 2010	9.18	9.25	9.12	9.17
1826	NYSE	NCV	Tue, Jun 29, 2010	9.41	9.41	9.10	9.15
1825	NYSE	NCV	Mon, Jun 28, 2010	9.46	9.50	9.43	9.45
1824	NYSE	NCV	Fri, Jun 25, 2010	9.41	9.54	9.36	9.50
1823	NYSE	NCV	Thu, Jun 24, 2010	9.41	9.42	9.30	9.35
1822	NYSE	NCV	Wed, Jun 23, 2010	9.38	9.43	9.31	9.37
1821	NYSE	NCV	Tue, Jun 22, 2010	9.30	9.43	9.30	9.34
1820	NYSE	NCV	Mon, Jun 21, 2010	9.44	9.44	9.30	9.31
1819	NYSE	NCV	Fri, Jun 18, 2010	9.33	9.41	9.30	9.36
1818	NYSE	NCV	Thu, Jun 17, 2010	9.45	9.46	9.22	9.25
1817	NYSE	NCV	Wed, Jun 16, 2010	9.24	9.39	9.24	9.38
1816	NYSE	NCV	Tue, Jun 15, 2010	9.15	9.28	9.14	9.28
1815	NYSE	NCV	Mon, Jun 14, 2010	9.15	9.26	9.06	9.07
1814	NYSE	NCV	Fri, Jun 11, 2010	8.80	9.13	8.80	9.02
1813	NYSE	NCV	Thu, Jun 10, 2010	9.04	9.05	8.86	8.96
1812	NYSE	NCV	Wed, Jun 9, 2010	8.98	9.04	8.91	8.92
1811	NYSE	NCV	Tue, Jun 8, 2010	9.10	9.10	8.92	9.04
1810	NYSE	NCV	Mon, Jun 7, 2010	9.12	9.23	9.02	9.04
1809	NYSE	NCV	Fri, Jun 4, 2010	9.17	9.31	9.09	9.10
1808	NYSE	NCV	Thu, Jun 3, 2010	9.17	9.30	9.16	9.30
1807	NYSE	NCV	Wed, Jun 2, 2010	9.16	9.16	8.99	9.15
1806	NYSE	NCV	Tue, Jun 1, 2010	9.01	9.13	8.93	9.13
1805	NYSE	NCV	Fri, May 28, 2010	9.03	9.05	8.93	9.04
1804	NYSE	NCV	Thu, May 27, 2010	8.84	9.03	8.84	8.96
1803	NYSE	NCV	Wed, May 26, 2010	8.92	8.98	8.65	8.74
1802	NYSE	NCV	Tue, May 25, 2010	8.59	8.76	8.50	8.75
1801	NYSE	NCV	Mon, May 24, 2010	8.88	8.99	8.76	8.92
1800	NYSE	NCV	Fri, May 21, 2010	8.24	8.99	8.13	8.91
1799	NYSE	NCV	Thu, May 20, 2010	8.63	8.77	8.38	8.43
1798	NYSE	NCV	Wed, May 19, 2010	9.14	9.14	8.70	8.94
1797	NYSE	NCV	Tue, May 18, 2010	9.26	9.40	9.11	9.15
1796	NYSE	NCV	Mon, May 17, 2010	9.67	9.67	9.05	9.25
1795	NYSE	NCV	Fri, May 14, 2010	9.76	9.82	9.44	9.57
1794	NYSE	NCV	Thu, May 13, 2010	9.96	9.97	9.82	9.89
1793	NYSE	NCV	Wed, May 12, 2010	9.85	9.97	9.76	9.94
1792	NYSE	NCV	Tue, May 11, 2010	9.69	9.79	9.62	9.75
1791	NYSE	NCV	Mon, May 10, 2010	9.78	9.99	9.67	9.82
1790	NYSE	NCV	Fri, May 7, 2010	9.21	9.46	9.00	9.31
1789	NYSE	NCV	Thu, May 6, 2010	9.78	9.81	8.13	9.28
1788	NYSE	NCV	Wed, May 5, 2010	10.30	10.30	9.25	9.75
1787	NYSE	NCV	Tue, May 4, 2010	10.56	10.70	10.35	10.35
1786	NYSE	NCV	Mon, May 3, 2010	10.84	10.88	10.76	10.83
1785	NYSE	NCV	Fri, Apr 30, 2010	10.65	10.82	10.64	10.76
1784	NYSE	NCV	Thu, Apr 29, 2010	10.37	10.66	10.37	10.63
1783	NYSE	NCV	Wed, Apr 28, 2010	10.30	10.36	10.25	10.34
1782	NYSE	NCV	Tue, Apr 27, 2010	10.26	10.34	10.24	10.30
1781	NYSE	NCV	Mon, Apr 26, 2010	10.48	10.50	10.29	10.30
1780	NYSE	NCV	Fri, Apr 23, 2010	10.23	10.48	10.22	10.45
1779	NYSE	NCV	Thu, Apr 22, 2010	10.03	10.20	10.03	10.19
1778	NYSE	NCV	Wed, Apr 21, 2010	10.04	10.13	10.04	10.06
1777	NYSE	NCV	Tue, Apr 20, 2010	9.94	10.08	9.92	10.08
1776	NYSE	NCV	Mon, Apr 19, 2010	9.83	9.96	9.80	9.87
1775	NYSE	NCV	Fri, Apr 16, 2010	9.97	9.99	9.80	9.85
1774	NYSE	NCV	Thu, Apr 15, 2010	9.92	10.00	9.90	9.94
1773	NYSE	NCV	Wed, Apr 14, 2010	9.92	9.97	9.86	9.92
1772	NYSE	NCV	Tue, Apr 13, 2010	10.06	10.09	9.94	9.94
1771	NYSE	NCV	Mon, Apr 12, 2010	9.95	10.06	9.93	10.06
1770	NYSE	NCV	Fri, Apr 9, 2010	9.89	9.95	9.86	9.95
1769	NYSE	NCV	Thu, Apr 8, 2010	9.75	9.87	9.69	9.87
1768	NYSE	NCV	Wed, Apr 7, 2010	9.93	9.96	9.80	9.84
1767	NYSE	NCV	Tue, Apr 6, 2010	9.91	9.94	9.86	9.93
1766	NYSE	NCV	Mon, Apr 5, 2010	9.84	9.94	9.80	9.94
1765	NYSE	NCV	Thu, Apr 1, 2010	9.90	9.92	9.78	9.83
1764	NYSE	NCV	Wed, Mar 31, 2010	9.90	9.94	9.81	9.85
1763	NYSE	NCV	Tue, Mar 30, 2010	9.95	9.98	9.88	9.92
1762	NYSE	NCV	Mon, Mar 29, 2010	9.96	9.97	9.89	9.93
1761	NYSE	NCV	Fri, Mar 26, 2010	9.89	9.90	9.80	9.90
1760	NYSE	NCV	Thu, Mar 25, 2010	9.86	9.96	9.78	9.87
1759	NYSE	NCV	Wed, Mar 24, 2010	9.69	9.82	9.68	9.78
1758	NYSE	NCV	Tue, Mar 23, 2010	9.68	9.70	9.67	9.70
1757	NYSE	NCV	Mon, Mar 22, 2010	9.57	9.68	9.52	9.65
1756	NYSE	NCV	Fri, Mar 19, 2010	9.69	9.69	9.54	9.57
1755	NYSE	NCV	Thu, Mar 18, 2010	9.67	9.70	9.64	9.70
1754	NYSE	NCV	Wed, Mar 17, 2010	9.59	9.68	9.56	9.65
1753	NYSE	NCV	Tue, Mar 16, 2010	9.47	9.58	9.41	9.55
1752	NYSE	NCV	Mon, Mar 15, 2010	9.57	9.57	9.39	9.39
1751	NYSE	NCV	Fri, Mar 12, 2010	9.52	9.57	9.45	9.53
1750	NYSE	NCV	Thu, Mar 11, 2010	9.53	9.65	9.51	9.52
1749	NYSE	NCV	Wed, Mar 10, 2010	9.61	9.61	9.54	9.56
1748	NYSE	NCV	Tue, Mar 9, 2010	9.49	9.62	9.49	9.62
1747	NYSE	NCV	Mon, Mar 8, 2010	9.63	9.64	9.56	9.63
1746	NYSE	NCV	Fri, Mar 5, 2010	9.53	9.59	9.46	9.59
1745	NYSE	NCV	Thu, Mar 4, 2010	9.52	9.58	9.42	9.45
1744	NYSE	NCV	Wed, Mar 3, 2010	9.54	9.63	9.50	9.51
1743	NYSE	NCV	Tue, Mar 2, 2010	9.59	9.60	9.46	9.60
1742	NYSE	NCV	Mon, Mar 1, 2010	9.40	9.57	9.40	9.57
1741	NYSE	NCV	Fri, Feb 26, 2010	9.34	9.41	9.28	9.39
1740	NYSE	NCV	Thu, Feb 25, 2010	9.25	9.32	9.21	9.28
1739	NYSE	NCV	Wed, Feb 24, 2010	9.38	9.41	9.24	9.32
1738	NYSE	NCV	Tue, Feb 23, 2010	9.37	9.39	9.24	9.34
1737	NYSE	NCV	Mon, Feb 22, 2010	9.33	9.38	9.29	9.35
1736	NYSE	NCV	Fri, Feb 19, 2010	9.09	9.27	9.09	9.26
1735	NYSE	NCV	Thu, Feb 18, 2010	9.00	9.14	8.97	9.13
1734	NYSE	NCV	Wed, Feb 17, 2010	9.02	9.11	8.95	9.03
1733	NYSE	NCV	Tue, Feb 16, 2010	9.02	9.06	8.94	9.06
1732	NYSE	NCV	Fri, Feb 12, 2010	9.03	9.03	8.89	8.96
1731	NYSE	NCV	Thu, Feb 11, 2010	9.02	9.03	8.92	9.01
1730	NYSE	NCV	Wed, Feb 10, 2010	8.99	8.99	8.90	8.94
1729	NYSE	NCV	Tue, Feb 9, 2010	8.82	9.01	8.81	8.95
1728	NYSE	NCV	Mon, Feb 8, 2010	8.84	8.98	8.78	8.93
1727	NYSE	NCV	Fri, Feb 5, 2010	8.87	8.95	8.52	8.84
1726	NYSE	NCV	Thu, Feb 4, 2010	9.33	9.33	8.93	8.93
1725	NYSE	NCV	Wed, Feb 3, 2010	9.42	9.42	9.20	9.39
1724	NYSE	NCV	Tue, Feb 2, 2010	9.09	9.40	9.05	9.39
1723	NYSE	NCV	Mon, Feb 1, 2010	8.93	9.04	8.78	9.04
1722	NYSE	NCV	Fri, Jan 29, 2010	8.90	8.93	8.61	8.76
1721	NYSE	NCV	Thu, Jan 28, 2010	9.09	9.12	8.88	8.92
1720	NYSE	NCV	Wed, Jan 27, 2010	9.18	9.20	8.92	9.05
1719	NYSE	NCV	Tue, Jan 26, 2010	9.08	9.26	9.06	9.11
1718	NYSE	NCV	Mon, Jan 25, 2010	9.19	9.22	8.99	9.18
1717	NYSE	NCV	Fri, Jan 22, 2010	9.28	9.32	8.92	9.21
1716	NYSE	NCV	Thu, Jan 21, 2010	9.51	9.67	9.33	9.38
1715	NYSE	NCV	Wed, Jan 20, 2010	9.50	9.62	9.50	9.55
1714	NYSE	NCV	Tue, Jan 19, 2010	9.47	9.70	9.47	9.61
1713	NYSE	NCV	Fri, Jan 15, 2010	9.48	9.50	9.35	9.47
1712	NYSE	NCV	Thu, Jan 14, 2010	9.45	9.52	9.40	9.46
1711	NYSE	NCV	Wed, Jan 13, 2010	9.59	9.61	9.48	9.50
1710	NYSE	NCV	Tue, Jan 12, 2010	9.68	9.69	9.57	9.63
1709	NYSE	NCV	Mon, Jan 11, 2010	9.76	9.81	9.75	9.79
1708	NYSE	NCV	Fri, Jan 8, 2010	9.76	9.76	9.65	9.71
1707	NYSE	NCV	Thu, Jan 7, 2010	9.54	9.76	9.53	9.71
1706	NYSE	NCV	Wed, Jan 6, 2010	9.40	9.69	9.39	9.59
1705	NYSE	NCV	Tue, Jan 5, 2010	9.32	9.39	9.29	9.39
1704	NYSE	NCV	Mon, Jan 4, 2010	9.36	9.41	9.26	9.30
1703	NYSE	NCV	Thu, Dec 31, 2009	9.23	9.33	9.21	9.27
1702	NYSE	NCV	Wed, Dec 30, 2009	9.19	9.23	9.11	9.23
1701	NYSE	NCV	Tue, Dec 29, 2009	9.21	9.21	9.08	9.16
1700	NYSE	NCV	Mon, Dec 28, 2009	9.30	9.30	9.10	9.14
1699	NYSE	NCV	Thu, Dec 24, 2009	9.09	9.25	9.06	9.22
1698	NYSE	NCV	Wed, Dec 23, 2009	9.05	9.08	8.99	9.02
1697	NYSE	NCV	Tue, Dec 22, 2009	9.05	9.10	8.98	9.04
1696	NYSE	NCV	Mon, Dec 21, 2009	8.90	8.99	8.90	8.99
1695	NYSE	NCV	Fri, Dec 18, 2009	8.85	8.91	8.84	8.90
1694	NYSE	NCV	Thu, Dec 17, 2009	8.77	8.85	8.72	8.84
1693	NYSE	NCV	Wed, Dec 16, 2009	8.72	8.80	8.70	8.78
1692	NYSE	NCV	Tue, Dec 15, 2009	8.80	8.80	8.67	8.75
1691	NYSE	NCV	Mon, Dec 14, 2009	8.82	8.86	8.72	8.77
1690	NYSE	NCV	Fri, Dec 11, 2009	8.73	8.86	8.66	8.80
1689	NYSE	NCV	Thu, Dec 10, 2009	8.84	8.87	8.63	8.70
1688	NYSE	NCV	Wed, Dec 9, 2009	8.93	8.94	8.68	8.76
1687	NYSE	NCV	Tue, Dec 8, 2009	8.92	9.03	8.91	9.00
1686	NYSE	NCV	Mon, Dec 7, 2009	8.98	8.98	8.92	8.95
1685	NYSE	NCV	Fri, Dec 4, 2009	8.92	8.98	8.87	8.88
1684	NYSE	NCV	Thu, Dec 3, 2009	8.81	8.92	8.78	8.88
1683	NYSE	NCV	Wed, Dec 2, 2009	8.77	8.79	8.72	8.74
1682	NYSE	NCV	Tue, Dec 1, 2009	8.69	8.76	8.64	8.76
1681	NYSE	NCV	Mon, Nov 30, 2009	8.61	8.65	8.57	8.64
1680	NYSE	NCV	Fri, Nov 27, 2009	8.39	8.60	8.32	8.59
1679	NYSE	NCV	Wed, Nov 25, 2009	8.55	8.65	8.55	8.61
1678	NYSE	NCV	Tue, Nov 24, 2009	8.43	8.51	8.43	8.51
1677	NYSE	NCV	Mon, Nov 23, 2009	8.55	8.55	8.40	8.44
1676	NYSE	NCV	Fri, Nov 20, 2009	8.44	8.46	8.36	8.40
1675	NYSE	NCV	Thu, Nov 19, 2009	8.58	8.58	8.40	8.43
1674	NYSE	NCV	Wed, Nov 18, 2009	8.60	8.60	8.53	8.57
1673	NYSE	NCV	Tue, Nov 17, 2009	8.64	8.65	8.56	8.63
1672	NYSE	NCV	Mon, Nov 16, 2009	8.57	8.67	8.57	8.59
1671	NYSE	NCV	Fri, Nov 13, 2009	8.62	8.62	8.50	8.51
1670	NYSE	NCV	Thu, Nov 12, 2009	8.66	8.68	8.57	8.57
1669	NYSE	NCV	Wed, Nov 11, 2009	8.60	8.69	8.58	8.62
1668	NYSE	NCV	Tue, Nov 10, 2009	8.65	8.65	8.50	8.58
1667	NYSE	NCV	Mon, Nov 9, 2009	8.65	8.68	8.54	8.60
1666	NYSE	NCV	Fri, Nov 6, 2009	8.63	8.67	8.54	8.67
1665	NYSE	NCV	Thu, Nov 5, 2009	8.68	8.69	8.58	8.66
1664	NYSE	NCV	Wed, Nov 4, 2009	8.55	8.64	8.48	8.56
1663	NYSE	NCV	Tue, Nov 3, 2009	8.27	8.46	8.09	8.42
1662	NYSE	NCV	Mon, Nov 2, 2009	8.13	8.46	8.04	8.25
1661	NYSE	NCV	Fri, Oct 30, 2009	8.51	8.52	8.03	8.12
1660	NYSE	NCV	Thu, Oct 29, 2009	7.96	8.41	7.82	8.41
1659	NYSE	NCV	Wed, Oct 28, 2009	8.68	8.72	8.12	8.17
1658	NYSE	NCV	Tue, Oct 27, 2009	8.75	8.75	8.59	8.75
1657	NYSE	NCV	Mon, Oct 26, 2009	8.73	8.78	8.62	8.69
1656	NYSE	NCV	Fri, Oct 23, 2009	8.69	8.75	8.58	8.62
1655	NYSE	NCV	Thu, Oct 22, 2009	8.60	8.67	8.53	8.64
1654	NYSE	NCV	Wed, Oct 21, 2009	8.69	8.73	8.60	8.61
1653	NYSE	NCV	Tue, Oct 20, 2009	8.73	8.76	8.62	8.66
1652	NYSE	NCV	Mon, Oct 19, 2009	8.20	8.66	8.15	8.66
1651	NYSE	NCV	Fri, Oct 16, 2009	8.54	8.58	8.48	8.56
1650	NYSE	NCV	Thu, Oct 15, 2009	8.49	8.52	8.44	8.50
1649	NYSE	NCV	Wed, Oct 14, 2009	8.48	8.51	8.43	8.48
1648	NYSE	NCV	Tue, Oct 13, 2009	8.38	8.40	8.32	8.39
1647	NYSE	NCV	Mon, Oct 12, 2009	8.54	8.54	8.40	8.45
1646	NYSE	NCV	Fri, Oct 9, 2009	8.53	8.62	8.51	8.54
1645	NYSE	NCV	Thu, Oct 8, 2009	8.67	8.67	8.51	8.60
1644	NYSE	NCV	Wed, Oct 7, 2009	8.60	8.66	8.59	8.64
1643	NYSE	NCV	Tue, Oct 6, 2009	8.62	8.72	8.53	8.60
1642	NYSE	NCV	Mon, Oct 5, 2009	8.43	8.61	8.35	8.61
1641	NYSE	NCV	Fri, Oct 2, 2009	8.29	8.43	7.81	8.37
1640	NYSE	NCV	Thu, Oct 1, 2009	8.60	8.60	8.40	8.41
1639	NYSE	NCV	Wed, Sep 30, 2009	8.58	8.64	8.45	8.64
1638	NYSE	NCV	Tue, Sep 29, 2009	8.81	8.81	8.56	8.58
1637	NYSE	NCV	Mon, Sep 28, 2009	8.47	8.68	8.47	8.60
1636	NYSE	NCV	Fri, Sep 25, 2009	8.48	8.53	8.23	8.49
1635	NYSE	NCV	Thu, Sep 24, 2009	8.75	8.75	8.39	8.42
1634	NYSE	NCV	Wed, Sep 23, 2009	8.60	8.75	8.57	8.69
1633	NYSE	NCV	Tue, Sep 22, 2009	8.41	8.60	8.41	8.59
1632	NYSE	NCV	Mon, Sep 21, 2009	8.48	8.49	8.35	8.42
1631	NYSE	NCV	Fri, Sep 18, 2009	8.45	8.56	8.45	8.51
1630	NYSE	NCV	Thu, Sep 17, 2009	8.43	8.56	8.43	8.50
1629	NYSE	NCV	Wed, Sep 16, 2009	8.28	8.41	8.28	8.37
1628	NYSE	NCV	Tue, Sep 15, 2009	8.22	8.30	8.17	8.29
1627	NYSE	NCV	Mon, Sep 14, 2009	8.05	8.22	8.03	8.21
1626	NYSE	NCV	Fri, Sep 11, 2009	8.10	8.16	8.07	8.11
1625	NYSE	NCV	Thu, Sep 10, 2009	8.13	8.13	8.00	8.02
1624	NYSE	NCV	Wed, Sep 9, 2009	8.01	8.08	7.95	8.08
1623	NYSE	NCV	Tue, Sep 8, 2009	8.06	8.13	7.99	8.10
1622	NYSE	NCV	Fri, Sep 4, 2009	7.91	8.05	7.91	8.01
1621	NYSE	NCV	Thu, Sep 3, 2009	8.00	8.09	7.90	7.93
1620	NYSE	NCV	Wed, Sep 2, 2009	7.87	7.95	7.80	7.95
1619	NYSE	NCV	Tue, Sep 1, 2009	8.15	8.15	7.92	7.98
1618	NYSE	NCV	Mon, Aug 31, 2009	7.95	8.07	7.93	8.01
1617	NYSE	NCV	Fri, Aug 28, 2009	8.08	8.10	7.99	8.01
1616	NYSE	NCV	Thu, Aug 27, 2009	8.02	8.08	7.74	8.03
1615	NYSE	NCV	Wed, Aug 26, 2009	8.07	8.13	7.99	8.03
1614	NYSE	NCV	Tue, Aug 25, 2009	8.20	8.23	8.10	8.11
1613	NYSE	NCV	Mon, Aug 24, 2009	8.09	8.20	8.09	8.16
1612	NYSE	NCV	Fri, Aug 21, 2009	7.92	8.07	7.92	8.02
1611	NYSE	NCV	Thu, Aug 20, 2009	7.77	7.94	7.77	7.91
1610	NYSE	NCV	Wed, Aug 19, 2009	7.65	7.87	7.65	7.82
1609	NYSE	NCV	Tue, Aug 18, 2009	7.65	7.89	7.63	7.86
1608	NYSE	NCV	Mon, Aug 17, 2009	7.79	7.83	7.64	7.64
1607	NYSE	NCV	Fri, Aug 14, 2009	8.00	8.06	7.87	7.89
1606	NYSE	NCV	Thu, Aug 13, 2009	8.03	8.10	7.98	8.00
1605	NYSE	NCV	Wed, Aug 12, 2009	7.90	8.24	7.89	7.98
1604	NYSE	NCV	Tue, Aug 11, 2009	8.11	8.11	7.79	7.88
1603	NYSE	NCV	Mon, Aug 10, 2009	8.06	8.17	8.05	8.15
1602	NYSE	NCV	Fri, Aug 7, 2009	7.85	8.11	7.85	8.08
1601	NYSE	NCV	Thu, Aug 6, 2009	8.04	8.06	7.76	7.76
1600	NYSE	NCV	Wed, Aug 5, 2009	8.11	8.16	7.87	7.98
1599	NYSE	NCV	Tue, Aug 4, 2009	8.09	8.27	8.00	8.08
1598	NYSE	NCV	Mon, Aug 3, 2009	8.12	8.22	8.00	8.15
1597	NYSE	NCV	Fri, Jul 31, 2009	7.67	7.97	7.65	7.97
1596	NYSE	NCV	Thu, Jul 30, 2009	7.59	7.70	7.58	7.61
1595	NYSE	NCV	Wed, Jul 29, 2009	7.65	7.68	7.50	7.54
1594	NYSE	NCV	Tue, Jul 28, 2009	7.71	7.76	7.56	7.60
1593	NYSE	NCV	Mon, Jul 27, 2009	7.71	7.82	7.65	7.72
1592	NYSE	NCV	Fri, Jul 24, 2009	7.61	7.97	7.55	7.97
1591	NYSE	NCV	Thu, Jul 23, 2009	7.43	7.65	7.43	7.59
1590	NYSE	NCV	Wed, Jul 22, 2009	7.31	7.40	7.29	7.39
1589	NYSE	NCV	Tue, Jul 21, 2009	7.42	7.49	7.31	7.36
1588	NYSE	NCV	Mon, Jul 20, 2009	7.13	7.40	7.13	7.39
1587	NYSE	NCV	Fri, Jul 17, 2009	7.11	7.13	7.05	7.10
1586	NYSE	NCV	Thu, Jul 16, 2009	7.04	7.17	6.99	7.05
1585	NYSE	NCV	Wed, Jul 15, 2009	6.96	7.05	6.85	7.04
1584	NYSE	NCV	Tue, Jul 14, 2009	6.83	6.98	6.78	6.87
1583	NYSE	NCV	Mon, Jul 13, 2009	6.76	6.88	6.60	6.81
1582	NYSE	NCV	Fri, Jul 10, 2009	6.56	6.79	6.55	6.67
1581	NYSE	NCV	Thu, Jul 9, 2009	6.67	6.71	6.57	6.67
1580	NYSE	NCV	Wed, Jul 8, 2009	6.89	6.97	6.56	6.69
1579	NYSE	NCV	Tue, Jul 7, 2009	7.01	7.09	6.86	6.89
1578	NYSE	NCV	Mon, Jul 6, 2009	7.10	7.15	6.88	7.06
1577	NYSE	NCV	Thu, Jul 2, 2009	7.05	7.25	6.91	7.25
1576	NYSE	NCV	Wed, Jul 1, 2009	7.08	7.15	6.99	7.14
1575	NYSE	NCV	Tue, Jun 30, 2009	7.03	7.03	6.80	6.92
1574	NYSE	NCV	Mon, Jun 29, 2009	6.88	7.01	6.85	6.99
1573	NYSE	NCV	Fri, Jun 26, 2009	6.90	6.93	6.65	6.82
1572	NYSE	NCV	Thu, Jun 25, 2009	6.66	6.86	6.61	6.86
1571	NYSE	NCV	Wed, Jun 24, 2009	6.47	6.72	6.34	6.63
1570	NYSE	NCV	Tue, Jun 23, 2009	6.53	6.58	6.25	6.47
1569	NYSE	NCV	Mon, Jun 22, 2009	6.70	6.74	6.44	6.49
1568	NYSE	NCV	Fri, Jun 19, 2009	6.71	6.86	6.71	6.84
1567	NYSE	NCV	Thu, Jun 18, 2009	6.60	6.78	6.59	6.69
1566	NYSE	NCV	Wed, Jun 17, 2009	6.68	6.74	6.37	6.63
1565	NYSE	NCV	Tue, Jun 16, 2009	6.90	6.99	6.52	6.75
1564	NYSE	NCV	Mon, Jun 15, 2009	7.04	7.11	6.74	6.95
1563	NYSE	NCV	Fri, Jun 12, 2009	7.25	7.29	7.14	7.16
1562	NYSE	NCV	Thu, Jun 11, 2009	7.12	7.28	7.09	7.21
1561	NYSE	NCV	Wed, Jun 10, 2009	7.26	7.26	7.06	7.07
1560	NYSE	NCV	Tue, Jun 9, 2009	7.46	7.46	7.09	7.25
1559	NYSE	NCV	Mon, Jun 8, 2009	7.26	7.45	6.84	7.40
1558	NYSE	NCV	Fri, Jun 5, 2009	7.43	7.46	7.19	7.40
1557	NYSE	NCV	Thu, Jun 4, 2009	7.10	7.25	7.04	7.25
1556	NYSE	NCV	Wed, Jun 3, 2009	6.99	7.06	6.88	7.04
1555	NYSE	NCV	Tue, Jun 2, 2009	6.82	7.03	6.82	7.03
1554	NYSE	NCV	Mon, Jun 1, 2009	6.85	6.88	6.69	6.81
1553	NYSE	NCV	Fri, May 29, 2009	6.65	6.65	6.52	6.64
1552	NYSE	NCV	Thu, May 28, 2009	6.52	6.55	6.43	6.55
1551	NYSE	NCV	Wed, May 27, 2009	6.50	6.50	6.25	6.43
1550	NYSE	NCV	Tue, May 26, 2009	6.35	6.50	6.33	6.39
1549	NYSE	NCV	Fri, May 22, 2009	6.25	6.40	6.17	6.34
1548	NYSE	NCV	Thu, May 21, 2009	5.73	6.31	5.73	6.25
1547	NYSE	NCV	Wed, May 20, 2009	6.26	6.40	6.18	6.26
1546	NYSE	NCV	Tue, May 19, 2009	6.11	6.23	6.02	6.15
1545	NYSE	NCV	Mon, May 18, 2009	5.85	6.16	5.85	6.16
1544	NYSE	NCV	Fri, May 15, 2009	6.10	6.10	5.68	5.81
1543	NYSE	NCV	Thu, May 14, 2009	5.91	6.05	5.62	6.05
1542	NYSE	NCV	Wed, May 13, 2009	6.45	6.45	5.80	5.93
1541	NYSE	NCV	Tue, May 12, 2009	6.29	6.39	6.22	6.39
1540	NYSE	NCV	Mon, May 11, 2009	6.20	6.34	6.15	6.33
1539	NYSE	NCV	Fri, May 8, 2009	6.19	6.43	6.17	6.26
1538	NYSE	NCV	Thu, May 7, 2009	6.19	6.29	6.07	6.15
1537	NYSE	NCV	Wed, May 6, 2009	6.10	6.19	6.07	6.19
1536	NYSE	NCV	Tue, May 5, 2009	6.13	6.20	5.96	6.07
1535	NYSE	NCV	Mon, May 4, 2009	5.79	6.29	5.79	6.19
1534	NYSE	NCV	Fri, May 1, 2009	5.58	5.86	5.50	5.83
1533	NYSE	NCV	Thu, Apr 30, 2009	5.54	5.60	5.46	5.47
1532	NYSE	NCV	Wed, Apr 29, 2009	5.45	5.60	5.35	5.41
1531	NYSE	NCV	Tue, Apr 28, 2009	5.52	5.56	5.26	5.35
1530	NYSE	NCV	Mon, Apr 27, 2009	5.32	5.60	5.25	5.60
1529	NYSE	NCV	Fri, Apr 24, 2009	5.45	5.48	5.34	5.39
1528	NYSE	NCV	Thu, Apr 23, 2009	5.40	5.47	5.31	5.41
1527	NYSE	NCV	Wed, Apr 22, 2009	5.38	5.50	5.33	5.39
1526	NYSE	NCV	Tue, Apr 21, 2009	5.28	5.46	5.19	5.43
1525	NYSE	NCV	Mon, Apr 20, 2009	5.42	5.47	5.29	5.38
1524	NYSE	NCV	Fri, Apr 17, 2009	5.40	5.50	5.38	5.46
1523	NYSE	NCV	Thu, Apr 16, 2009	5.29	5.45	5.24	5.35
1522	NYSE	NCV	Wed, Apr 15, 2009	5.03	5.29	5.01	5.28
1521	NYSE	NCV	Tue, Apr 14, 2009	5.13	5.17	5.02	5.05
1520	NYSE	NCV	Mon, Apr 13, 2009	5.06	5.17	4.96	5.13
1519	NYSE	NCV	Thu, Apr 9, 2009	4.88	5.07	4.88	5.04
1518	NYSE	NCV	Wed, Apr 8, 2009	4.80	4.87	4.72	4.87
1517	NYSE	NCV	Tue, Apr 7, 2009	4.94	4.94	4.82	4.85
1516	NYSE	NCV	Mon, Apr 6, 2009	5.00	5.06	4.90	4.95
1515	NYSE	NCV	Fri, Apr 3, 2009	4.97	5.10	4.81	5.00
1514	NYSE	NCV	Thu, Apr 2, 2009	4.83	5.02	4.83	4.94
1513	NYSE	NCV	Wed, Apr 1, 2009	4.58	4.76	4.58	4.75
1512	NYSE	NCV	Tue, Mar 31, 2009	4.56	4.69	4.56	4.62
1511	NYSE	NCV	Mon, Mar 30, 2009	4.74	4.74	4.45	4.50
1510	NYSE	NCV	Fri, Mar 27, 2009	4.77	4.78	4.61	4.74
1509	NYSE	NCV	Thu, Mar 26, 2009	4.70	4.80	4.62	4.73
1508	NYSE	NCV	Wed, Mar 25, 2009	4.22	4.83	4.20	4.67
1507	NYSE	NCV	Tue, Mar 24, 2009	4.69	4.75	4.50	4.71
1506	NYSE	NCV	Mon, Mar 23, 2009	4.38	4.70	4.02	4.62
1505	NYSE	NCV	Fri, Mar 20, 2009	4.28	4.31	4.11	4.14
1504	NYSE	NCV	Thu, Mar 19, 2009	4.39	4.49	4.28	4.28
1503	NYSE	NCV	Wed, Mar 18, 2009	4.18	4.32	4.09	4.25
1502	NYSE	NCV	Tue, Mar 17, 2009	4.12	4.13	3.92	4.13
1501	NYSE	NCV	Mon, Mar 16, 2009	4.05	4.32	4.02	4.05
1500	NYSE	NCV	Fri, Mar 13, 2009	3.99	4.12	3.91	4.00
1499	NYSE	NCV	Thu, Mar 12, 2009	3.75	3.98	3.71	3.98
1498	NYSE	NCV	Wed, Mar 11, 2009	3.86	3.87	3.65	3.72
1497	NYSE	NCV	Tue, Mar 10, 2009	3.88	3.88	3.51	3.71
1496	NYSE	NCV	Mon, Mar 9, 2009	3.30	3.48	3.26	3.37
1495	NYSE	NCV	Fri, Mar 6, 2009	3.45	3.52	3.30	3.35
1494	NYSE	NCV	Thu, Mar 5, 2009	3.49	3.59	3.40	3.43
1493	NYSE	NCV	Wed, Mar 4, 2009	3.56	3.68	3.53	3.61
1492	NYSE	NCV	Tue, Mar 3, 2009	3.64	3.64	3.35	3.50
1491	NYSE	NCV	Mon, Mar 2, 2009	4.03	4.03	3.56	3.64
1490	NYSE	NCV	Fri, Feb 27, 2009	4.03	4.16	3.92	4.05
1489	NYSE	NCV	Thu, Feb 26, 2009	4.49	4.57	4.22	4.30
1488	NYSE	NCV	Wed, Feb 25, 2009	4.50	4.50	4.24	4.30
1487	NYSE	NCV	Tue, Feb 24, 2009	3.95	4.50	3.95	4.44
1486	NYSE	NCV	Mon, Feb 23, 2009	4.62	4.80	3.82	3.89
1485	NYSE	NCV	Fri, Feb 20, 2009	4.87	5.02	4.00	4.70
1484	NYSE	NCV	Thu, Feb 19, 2009	5.06	5.21	4.85	4.90
1483	NYSE	NCV	Wed, Feb 18, 2009	5.53	5.53	4.91	4.96
1482	NYSE	NCV	Tue, Feb 17, 2009	5.49	5.53	4.91	5.53
1481	NYSE	NCV	Fri, Feb 13, 2009	5.74	5.78	5.55	5.61
1480	NYSE	NCV	Thu, Feb 12, 2009	6.03	6.03	5.61	5.74
1479	NYSE	NCV	Wed, Feb 11, 2009	6.00	6.06	5.79	5.86
1478	NYSE	NCV	Tue, Feb 10, 2009	6.11	6.11	5.85	5.87
1477	NYSE	NCV	Mon, Feb 9, 2009	6.03	6.27	6.03	6.14
1476	NYSE	NCV	Fri, Feb 6, 2009	6.13	6.18	5.99	6.02
1475	NYSE	NCV	Thu, Feb 5, 2009	5.96	6.02	5.82	5.98
1474	NYSE	NCV	Wed, Feb 4, 2009	5.80	6.03	5.80	5.95
1473	NYSE	NCV	Tue, Feb 3, 2009	5.88	5.88	5.67	5.79
1472	NYSE	NCV	Mon, Feb 2, 2009	5.74	5.78	5.45	5.60
1471	NYSE	NCV	Fri, Jan 30, 2009	5.94	5.94	5.61	5.67
1470	NYSE	NCV	Thu, Jan 29, 2009	6.15	6.15	5.75	5.86
1469	NYSE	NCV	Wed, Jan 28, 2009	6.43	6.49	6.02	6.10
1468	NYSE	NCV	Tue, Jan 27, 2009	5.99	6.29	5.86	6.20
1467	NYSE	NCV	Mon, Jan 26, 2009	5.80	5.83	5.50	5.73
1466	NYSE	NCV	Fri, Jan 23, 2009	5.22	5.39	5.16	5.35
1465	NYSE	NCV	Thu, Jan 22, 2009	5.33	5.34	5.16	5.24
1464	NYSE	NCV	Wed, Jan 21, 2009	5.34	5.34	5.08	5.28
1463	NYSE	NCV	Tue, Jan 20, 2009	5.26	5.50	5.14	5.17
1462	NYSE	NCV	Fri, Jan 16, 2009	5.20	5.34	5.20	5.26
1461	NYSE	NCV	Thu, Jan 15, 2009	5.18	5.34	4.65	5.07
1460	NYSE	NCV	Wed, Jan 14, 2009	5.68	5.70	5.32	5.49
1459	NYSE	NCV	Tue, Jan 13, 2009	5.80	5.80	5.54	5.71
1458	NYSE	NCV	Mon, Jan 12, 2009	5.73	5.87	5.65	5.71
1457	NYSE	NCV	Fri, Jan 9, 2009	5.01	5.65	5.01	5.40
1456	NYSE	NCV	Thu, Jan 8, 2009	5.33	5.55	5.33	5.48
1455	NYSE	NCV	Wed, Jan 7, 2009	5.55	5.75	5.30	5.53
1454	NYSE	NCV	Tue, Jan 6, 2009	5.25	5.65	5.12	5.65
1453	NYSE	NCV	Mon, Jan 5, 2009	5.24	5.34	5.01	5.19
1452	NYSE	NCV	Fri, Jan 2, 2009	4.75	5.18	4.59	5.05
1451	NYSE	NCV	Wed, Dec 31, 2008	4.51	4.69	4.51	4.64
1450	NYSE	NCV	Tue, Dec 30, 2008	4.30	4.43	4.29	4.40
1449	NYSE	NCV	Mon, Dec 29, 2008	4.50	4.55	4.24	4.29
1448	NYSE	NCV	Fri, Dec 26, 2008	4.26	4.50	4.26	4.40
1447	NYSE	NCV	Wed, Dec 24, 2008	4.18	4.32	4.18	4.31
1446	NYSE	NCV	Tue, Dec 23, 2008	4.12	4.30	4.05	4.18
1445	NYSE	NCV	Mon, Dec 22, 2008	4.00	4.20	3.99	4.12
1444	NYSE	NCV	Fri, Dec 19, 2008	3.60	3.96	3.60	3.94
1443	NYSE	NCV	Thu, Dec 18, 2008	3.32	3.74	3.32	3.59
1442	NYSE	NCV	Wed, Dec 17, 2008	3.19	3.50	3.18	3.38
1441	NYSE	NCV	Tue, Dec 16, 2008	3.17	3.33	3.16	3.29
1440	NYSE	NCV	Mon, Dec 15, 2008	3.17	3.43	3.17	3.19
1439	NYSE	NCV	Fri, Dec 12, 2008	3.02	3.28	3.02	3.27
1438	NYSE	NCV	Thu, Dec 11, 2008	3.20	3.43	3.17	3.24
1437	NYSE	NCV	Wed, Dec 10, 2008	3.27	3.55	3.27	3.38
1436	NYSE	NCV	Tue, Dec 9, 2008	3.24	3.46	3.23	3.33
1435	NYSE	NCV	Mon, Dec 8, 2008	3.22	3.50	3.22	3.36
1434	NYSE	NCV	Fri, Dec 5, 2008	2.94	3.18	2.94	3.15
1433	NYSE	NCV	Thu, Dec 4, 2008	3.10	3.31	3.09	3.11
1432	NYSE	NCV	Wed, Dec 3, 2008	3.01	3.30	3.01	3.25
1431	NYSE	NCV	Tue, Dec 2, 2008	3.11	3.23	3.10	3.15
1430	NYSE	NCV	Mon, Dec 1, 2008	3.41	3.44	3.08	3.11
1429	NYSE	NCV	Fri, Nov 28, 2008	3.31	3.50	3.31	3.48
1428	NYSE	NCV	Wed, Nov 26, 2008	3.05	3.40	3.00	3.39
1427	NYSE	NCV	Tue, Nov 25, 2008	3.19	3.39	3.10	3.28
1426	NYSE	NCV	Mon, Nov 24, 2008	3.15	3.27	2.92	3.15
1425	NYSE	NCV	Fri, Nov 21, 2008	2.96	3.11	2.56	2.94
1424	NYSE	NCV	Thu, Nov 20, 2008	3.36	3.40	2.72	3.07
1423	NYSE	NCV	Wed, Nov 19, 2008	3.71	3.89	3.51	3.58
1422	NYSE	NCV	Tue, Nov 18, 2008	3.95	4.02	3.77	3.91
1421	NYSE	NCV	Mon, Nov 17, 2008	4.01	4.05	3.89	3.92
1420	NYSE	NCV	Fri, Nov 14, 2008	4.00	4.28	4.00	4.05
1419	NYSE	NCV	Thu, Nov 13, 2008	4.02	4.25	3.81	4.16
1418	NYSE	NCV	Wed, Nov 12, 2008	4.35	4.47	4.10	4.16
1417	NYSE	NCV	Tue, Nov 11, 2008	4.50	4.60	4.42	4.54
1416	NYSE	NCV	Mon, Nov 10, 2008	4.80	4.89	4.50	4.65
1415	NYSE	NCV	Fri, Nov 7, 2008	4.98	5.05	4.72	4.82
1414	NYSE	NCV	Thu, Nov 6, 2008	5.41	5.41	4.87	4.98
1413	NYSE	NCV	Wed, Nov 5, 2008	5.37	5.67	5.31	5.44
1412	NYSE	NCV	Tue, Nov 4, 2008	5.32	5.75	5.24	5.58
1411	NYSE	NCV	Mon, Nov 3, 2008	5.82	5.82	5.08	5.29
1410	NYSE	NCV	Fri, Oct 31, 2008	5.49	5.50	5.32	5.33
1409	NYSE	NCV	Thu, Oct 30, 2008	5.24	5.39	5.20	5.33
1408	NYSE	NCV	Wed, Oct 29, 2008	4.98	5.33	4.92	5.13
1407	NYSE	NCV	Tue, Oct 28, 2008	4.65	4.92	4.40	4.92
1406	NYSE	NCV	Mon, Oct 27, 2008	4.36	4.76	4.26	4.49
1405	NYSE	NCV	Fri, Oct 24, 2008	4.50	5.18	4.50	4.91
1404	NYSE	NCV	Thu, Oct 23, 2008	6.00	6.00	5.05	5.23
1403	NYSE	NCV	Wed, Oct 22, 2008	5.87	5.87	5.40	5.47
1402	NYSE	NCV	Tue, Oct 21, 2008	5.86	6.01	5.81	5.86
1401	NYSE	NCV	Mon, Oct 20, 2008	5.90	5.97	5.78	5.96
1400	NYSE	NCV	Fri, Oct 17, 2008	5.70	5.89	5.51	5.70
1399	NYSE	NCV	Thu, Oct 16, 2008	5.65	5.85	5.26	5.71
1398	NYSE	NCV	Wed, Oct 15, 2008	5.50	5.68	5.41	5.64
1397	NYSE	NCV	Tue, Oct 14, 2008	6.30	6.65	5.56	5.84
1396	NYSE	NCV	Mon, Oct 13, 2008	5.15	6.00	5.00	5.99
1395	NYSE	NCV	Fri, Oct 10, 2008	3.44	4.80	3.41	4.20
1394	NYSE	NCV	Thu, Oct 9, 2008	5.57	5.57	4.11	4.20
1393	NYSE	NCV	Wed, Oct 8, 2008	5.79	5.79	4.89	5.43
1392	NYSE	NCV	Tue, Oct 7, 2008	7.00	7.22	5.72	5.93
1391	NYSE	NCV	Mon, Oct 6, 2008	6.90	7.06	6.22	6.62
1390	NYSE	NCV	Fri, Oct 3, 2008	8.06	8.44	7.42	7.60
1389	NYSE	NCV	Thu, Oct 2, 2008	8.41	8.41	8.01	8.02
1388	NYSE	NCV	Wed, Oct 1, 2008	8.59	8.59	8.00	8.32
1387	NYSE	NCV	Tue, Sep 30, 2008	7.08	8.09	7.08	8.08
1386	NYSE	NCV	Mon, Sep 29, 2008	8.64	8.64	6.97	7.03
1385	NYSE	NCV	Fri, Sep 26, 2008	8.10	8.64	8.10	8.64
1384	NYSE	NCV	Thu, Sep 25, 2008	8.13	8.65	8.13	8.65
1383	NYSE	NCV	Wed, Sep 24, 2008	8.11	8.32	8.01	8.29
1382	NYSE	NCV	Tue, Sep 23, 2008	8.60	8.60	8.20	8.27
1381	NYSE	NCV	Mon, Sep 22, 2008	9.13	9.13	8.52	8.55
1380	NYSE	NCV	Fri, Sep 19, 2008	9.10	11.05	8.07	9.15
1379	NYSE	NCV	Thu, Sep 18, 2008	7.10	8.35	6.65	8.29
1378	NYSE	NCV	Wed, Sep 17, 2008	8.45	8.45	7.30	7.63
1377	NYSE	NCV	Tue, Sep 16, 2008	8.80	9.00	8.45	8.69
1376	NYSE	NCV	Mon, Sep 15, 2008	9.33	9.84	9.33	9.43
1375	NYSE	NCV	Fri, Sep 12, 2008	10.18	10.19	9.97	10.00
1374	NYSE	NCV	Thu, Sep 11, 2008	10.42	10.46	10.24	10.30
1373	NYSE	NCV	Wed, Sep 10, 2008	10.78	10.78	10.54	10.64
1372	NYSE	NCV	Tue, Sep 9, 2008	10.97	11.00	10.70	10.75
1371	NYSE	NCV	Mon, Sep 8, 2008	11.02	11.11	10.85	10.98
1370	NYSE	NCV	Fri, Sep 5, 2008	10.76	10.91	10.65	10.80
1369	NYSE	NCV	Thu, Sep 4, 2008	11.44	11.44	10.97	11.00
1368	NYSE	NCV	Wed, Sep 3, 2008	11.49	11.64	11.37	11.40
1367	NYSE	NCV	Tue, Sep 2, 2008	11.65	11.89	11.42	11.46
1366	NYSE	NCV	Fri, Aug 29, 2008	11.51	11.58	11.39	11.58
1365	NYSE	NCV	Thu, Aug 28, 2008	11.39	11.48	11.34	11.44
1364	NYSE	NCV	Wed, Aug 27, 2008	11.10	11.29	11.08	11.24
1363	NYSE	NCV	Tue, Aug 26, 2008	11.04	11.19	10.98	11.10
1362	NYSE	NCV	Mon, Aug 25, 2008	11.24	11.30	11.05	11.11
1361	NYSE	NCV	Fri, Aug 22, 2008	11.20	11.25	11.02	11.12
1360	NYSE	NCV	Thu, Aug 21, 2008	10.95	11.03	10.83	10.96
1359	NYSE	NCV	Wed, Aug 20, 2008	11.00	11.03	10.89	11.00
1358	NYSE	NCV	Tue, Aug 19, 2008	10.97	11.00	10.77	10.86
1357	NYSE	NCV	Mon, Aug 18, 2008	11.24	11.24	10.93	11.00
1356	NYSE	NCV	Fri, Aug 15, 2008	11.15	11.30	11.02	11.23
1355	NYSE	NCV	Thu, Aug 14, 2008	10.90	11.25	10.87	11.16
1354	NYSE	NCV	Wed, Aug 13, 2008	10.82	10.98	10.60	10.93
1353	NYSE	NCV	Tue, Aug 12, 2008	10.95	11.00	10.73	10.76
1352	NYSE	NCV	Mon, Aug 11, 2008	11.00	11.04	10.91	10.98
1351	NYSE	NCV	Fri, Aug 8, 2008	11.04	11.08	10.76	10.93
1350	NYSE	NCV	Thu, Aug 7, 2008	11.20	11.46	10.93	11.03
1349	NYSE	NCV	Wed, Aug 6, 2008	11.52	11.52	11.31	11.38
1348	NYSE	NCV	Tue, Aug 5, 2008	11.30	11.44	11.25	11.35
1347	NYSE	NCV	Mon, Aug 4, 2008	11.41	11.43	11.21	11.23
1346	NYSE	NCV	Fri, Aug 1, 2008	11.34	11.34	11.10	11.29
1345	NYSE	NCV	Thu, Jul 31, 2008	11.31	11.31	11.02	11.17
1344	NYSE	NCV	Wed, Jul 30, 2008	11.64	11.64	11.12	11.22
1343	NYSE	NCV	Tue, Jul 29, 2008	10.94	11.25	10.94	11.18
1342	NYSE	NCV	Mon, Jul 28, 2008	11.11	11.23	10.85	10.94
1341	NYSE	NCV	Fri, Jul 25, 2008	11.10	11.10	10.88	11.02
1340	NYSE	NCV	Thu, Jul 24, 2008	11.36	11.41	10.96	11.05
1339	NYSE	NCV	Wed, Jul 23, 2008	11.09	11.47	11.09	11.47
1338	NYSE	NCV	Tue, Jul 22, 2008	10.70	11.15	10.70	11.14
1337	NYSE	NCV	Mon, Jul 21, 2008	10.65	11.02	10.65	10.95
1336	NYSE	NCV	Fri, Jul 18, 2008	10.70	10.93	10.56	10.79
1335	NYSE	NCV	Thu, Jul 17, 2008	10.57	10.95	10.57	10.90
1334	NYSE	NCV	Wed, Jul 16, 2008	9.93	10.63	9.92	10.59
1333	NYSE	NCV	Tue, Jul 15, 2008	10.02	10.20	9.69	10.11
1332	NYSE	NCV	Mon, Jul 14, 2008	10.81	10.95	10.22	10.45
1331	NYSE	NCV	Fri, Jul 11, 2008	10.86	10.91	10.72	10.87
1330	NYSE	NCV	Thu, Jul 10, 2008	11.00	11.21	10.94	11.02
1329	NYSE	NCV	Wed, Jul 9, 2008	11.15	11.25	11.00	11.05
1328	NYSE	NCV	Tue, Jul 8, 2008	11.19	11.41	10.99	11.19
1327	NYSE	NCV	Mon, Jul 7, 2008	11.64	11.65	11.27	11.29
1326	NYSE	NCV	Thu, Jul 3, 2008	11.86	11.87	11.55	11.60
1325	NYSE	NCV	Wed, Jul 2, 2008	11.88	12.00	11.80	11.86
1324	NYSE	NCV	Tue, Jul 1, 2008	11.79	11.96	11.79	11.92
1323	NYSE	NCV	Mon, Jun 30, 2008	11.70	12.04	11.70	11.85
1322	NYSE	NCV	Fri, Jun 27, 2008	11.95	12.00	11.61	11.77
1321	NYSE	NCV	Thu, Jun 26, 2008	12.33	12.41	12.06	12.07
1320	NYSE	NCV	Wed, Jun 25, 2008	12.22	12.45	12.15	12.36
1319	NYSE	NCV	Tue, Jun 24, 2008	12.24	12.34	12.08	12.15
1318	NYSE	NCV	Mon, Jun 23, 2008	12.34	12.43	12.15	12.18
1317	NYSE	NCV	Fri, Jun 20, 2008	12.42	12.50	12.27	12.29
1316	NYSE	NCV	Thu, Jun 19, 2008	12.71	12.76	12.50	12.51
1315	NYSE	NCV	Wed, Jun 18, 2008	12.68	13.02	12.68	12.76
1314	NYSE	NCV	Tue, Jun 17, 2008	12.92	13.03	12.59	12.74
1313	NYSE	NCV	Mon, Jun 16, 2008	13.05	13.05	12.91	12.94
1312	NYSE	NCV	Fri, Jun 13, 2008	12.59	12.95	12.59	12.89
1311	NYSE	NCV	Thu, Jun 12, 2008	12.77	12.85	12.39	12.63
1310	NYSE	NCV	Wed, Jun 11, 2008	12.85	12.85	12.76	12.76
1309	NYSE	NCV	Tue, Jun 10, 2008	12.90	12.95	12.85	12.85
1308	NYSE	NCV	Mon, Jun 9, 2008	13.09	13.16	13.07	13.07
1307	NYSE	NCV	Fri, Jun 6, 2008	13.04	13.09	13.03	13.08
1306	NYSE	NCV	Thu, Jun 5, 2008	13.02	13.07	12.94	12.98
1305	NYSE	NCV	Wed, Jun 4, 2008	13.12	13.16	13.04	13.08
1304	NYSE	NCV	Tue, Jun 3, 2008	13.25	13.25	13.15	13.15
1303	NYSE	NCV	Mon, Jun 2, 2008	13.30	13.30	13.12	13.29
1302	NYSE	NCV	Fri, May 30, 2008	13.35	13.38	13.25	13.30
1301	NYSE	NCV	Thu, May 29, 2008	13.35	13.46	13.32	13.32
1300	NYSE	NCV	Wed, May 28, 2008	13.30	13.45	13.30	13.31
1299	NYSE	NCV	Tue, May 27, 2008	13.14	13.35	13.10	13.29
1298	NYSE	NCV	Fri, May 23, 2008	13.21	13.21	12.94	13.14
1297	NYSE	NCV	Thu, May 22, 2008	13.11	13.24	13.11	13.22
1296	NYSE	NCV	Wed, May 21, 2008	13.20	13.34	13.11	13.16
1295	NYSE	NCV	Tue, May 20, 2008	13.22	13.26	13.02	13.20
1294	NYSE	NCV	Mon, May 19, 2008	13.39	13.49	13.21	13.25
1293	NYSE	NCV	Fri, May 16, 2008	13.01	13.25	13.00	13.25
1292	NYSE	NCV	Thu, May 15, 2008	12.93	13.02	12.88	13.02
1291	NYSE	NCV	Wed, May 14, 2008	12.88	12.94	12.78	12.92
1290	NYSE	NCV	Tue, May 13, 2008	12.81	12.94	12.77	12.80
1289	NYSE	NCV	Mon, May 12, 2008	12.87	12.99	12.80	12.84
1288	NYSE	NCV	Fri, May 9, 2008	13.06	13.06	12.85	12.90
1287	NYSE	NCV	Thu, May 8, 2008	13.12	13.17	12.97	13.02
1286	NYSE	NCV	Wed, May 7, 2008	13.23	13.33	13.18	13.23
1285	NYSE	NCV	Tue, May 6, 2008	13.22	13.37	13.22	13.27
1284	NYSE	NCV	Mon, May 5, 2008	13.27	13.39	13.26	13.35
1283	NYSE	NCV	Fri, May 2, 2008	13.23	13.34	13.18	13.27
1282	NYSE	NCV	Thu, May 1, 2008	13.13	13.25	13.11	13.17
1281	NYSE	NCV	Wed, Apr 30, 2008	12.99	13.12	12.99	13.06
1280	NYSE	NCV	Tue, Apr 29, 2008	13.04	13.05	12.85	13.02
1279	NYSE	NCV	Mon, Apr 28, 2008	12.90	13.01	12.90	12.94
1278	NYSE	NCV	Fri, Apr 25, 2008	12.80	12.88	12.72	12.83
1277	NYSE	NCV	Thu, Apr 24, 2008	12.69	12.80	12.61	12.80
1276	NYSE	NCV	Wed, Apr 23, 2008	12.46	12.70	12.45	12.69
1275	NYSE	NCV	Tue, Apr 22, 2008	12.57	12.61	12.46	12.46
1274	NYSE	NCV	Mon, Apr 21, 2008	12.61	12.62	12.48	12.56
1273	NYSE	NCV	Fri, Apr 18, 2008	12.51	12.72	12.51	12.60
1272	NYSE	NCV	Thu, Apr 17, 2008	11.97	12.50	11.97	12.46
1271	NYSE	NCV	Wed, Apr 16, 2008	11.99	12.10	11.96	12.09
1270	NYSE	NCV	Tue, Apr 15, 2008	12.06	12.17	11.90	11.93
1269	NYSE	NCV	Mon, Apr 14, 2008	12.08	12.14	12.00	12.05
1268	NYSE	NCV	Fri, Apr 11, 2008	12.23	12.23	12.08	12.18
1267	NYSE	NCV	Thu, Apr 10, 2008	12.34	12.36	12.21	12.28
1266	NYSE	NCV	Wed, Apr 9, 2008	12.54	12.54	12.18	12.18
1265	NYSE	NCV	Tue, Apr 8, 2008	12.63	12.67	12.45	12.62
1264	NYSE	NCV	Mon, Apr 7, 2008	12.35	12.65	12.35	12.56
1263	NYSE	NCV	Fri, Apr 4, 2008	12.30	12.43	12.25	12.28
1262	NYSE	NCV	Thu, Apr 3, 2008	12.13	12.30	12.03	12.24
1261	NYSE	NCV	Wed, Apr 2, 2008	11.95	12.20	11.78	12.20
1260	NYSE	NCV	Tue, Apr 1, 2008	11.82	11.97	11.72	11.92
1259	NYSE	NCV	Mon, Mar 31, 2008	11.76	11.82	11.41	11.56
1258	NYSE	NCV	Fri, Mar 28, 2008	12.12	12.23	11.74	11.76
1257	NYSE	NCV	Thu, Mar 27, 2008	12.39	12.40	12.12	12.13
1256	NYSE	NCV	Wed, Mar 26, 2008	11.95	12.20	11.95	12.11
1255	NYSE	NCV	Tue, Mar 25, 2008	11.82	12.00	11.82	11.97
1254	NYSE	NCV	Mon, Mar 24, 2008	11.48	11.96	11.43	11.90
1253	NYSE	NCV	Thu, Mar 20, 2008	11.35	11.50	11.27	11.40
1252	NYSE	NCV	Wed, Mar 19, 2008	11.23	11.54	11.03	11.54
1251	NYSE	NCV	Tue, Mar 18, 2008	11.11	11.25	11.03	11.20
1250	NYSE	NCV	Mon, Mar 17, 2008	11.22	11.22	10.69	10.96
1249	NYSE	NCV	Fri, Mar 14, 2008	12.05	12.05	11.45	11.48
1248	NYSE	NCV	Thu, Mar 13, 2008	11.82	12.21	11.74	12.04
1247	NYSE	NCV	Wed, Mar 12, 2008	11.85	12.16	11.77	11.98
1246	NYSE	NCV	Tue, Mar 11, 2008	11.77	11.87	11.68	11.84
1245	NYSE	NCV	Mon, Mar 10, 2008	12.12	12.12	11.68	11.80
1244	NYSE	NCV	Fri, Mar 7, 2008	12.16	12.31	12.00	12.13
1243	NYSE	NCV	Thu, Mar 6, 2008	12.37	12.39	12.16	12.17
1242	NYSE	NCV	Wed, Mar 5, 2008	12.06	12.45	12.06	12.23
1241	NYSE	NCV	Tue, Mar 4, 2008	12.00	12.42	12.00	12.01
1240	NYSE	NCV	Mon, Mar 3, 2008	12.55	12.55	12.37	12.40
1239	NYSE	NCV	Fri, Feb 29, 2008	12.89	12.89	12.45	12.50
1238	NYSE	NCV	Thu, Feb 28, 2008	12.94	12.99	12.80	12.98
1237	NYSE	NCV	Wed, Feb 27, 2008	12.83	13.05	12.81	12.91
1236	NYSE	NCV	Tue, Feb 26, 2008	12.66	12.92	12.66	12.88
1235	NYSE	NCV	Mon, Feb 25, 2008	12.27	12.75	12.25	12.75
1234	NYSE	NCV	Fri, Feb 22, 2008	12.25	12.36	12.20	12.28
1233	NYSE	NCV	Thu, Feb 21, 2008	12.26	12.43	12.20	12.20
1232	NYSE	NCV	Wed, Feb 20, 2008	12.10	12.28	12.07	12.26
1231	NYSE	NCV	Tue, Feb 19, 2008	12.65	12.65	12.16	12.19
1230	NYSE	NCV	Fri, Feb 15, 2008	12.23	12.62	12.10	12.17
1229	NYSE	NCV	Thu, Feb 14, 2008	12.60	12.60	12.06	12.23
1228	NYSE	NCV	Wed, Feb 13, 2008	13.03	13.14	12.65	12.66
1227	NYSE	NCV	Tue, Feb 12, 2008	13.15	13.21	13.04	13.08
1226	NYSE	NCV	Mon, Feb 11, 2008	13.37	13.38	12.97	13.13
1225	NYSE	NCV	Fri, Feb 8, 2008	13.20	13.35	13.03	13.35
1224	NYSE	NCV	Thu, Feb 7, 2008	13.14	13.36	13.00	13.33
1223	NYSE	NCV	Wed, Feb 6, 2008	13.25	13.40	13.15	13.17
1222	NYSE	NCV	Tue, Feb 5, 2008	13.50	13.55	13.09	13.10
1221	NYSE	NCV	Mon, Feb 4, 2008	13.45	13.58	13.40	13.55
1220	NYSE	NCV	Fri, Feb 1, 2008	13.33	13.40	13.18	13.38
1219	NYSE	NCV	Thu, Jan 31, 2008	13.09	13.19	12.90	13.19
1218	NYSE	NCV	Wed, Jan 30, 2008	12.86	13.09	12.78	12.87
1217	NYSE	NCV	Tue, Jan 29, 2008	12.94	12.98	12.78	12.86
1216	NYSE	NCV	Mon, Jan 28, 2008	12.79	12.90	12.64	12.90
1215	NYSE	NCV	Fri, Jan 25, 2008	12.75	12.76	12.50	12.65
1214	NYSE	NCV	Thu, Jan 24, 2008	12.56	12.57	12.16	12.57
1213	NYSE	NCV	Wed, Jan 23, 2008	11.84	12.19	11.60	12.18
1212	NYSE	NCV	Tue, Jan 22, 2008	11.49	11.90	11.05	11.84
1211	NYSE	NCV	Fri, Jan 18, 2008	12.47	12.52	11.90	12.05
1210	NYSE	NCV	Thu, Jan 17, 2008	12.83	12.83	12.30	12.40
1209	NYSE	NCV	Wed, Jan 16, 2008	12.94	12.94	12.55	12.70
1208	NYSE	NCV	Tue, Jan 15, 2008	12.74	12.76	12.46	12.76
1207	NYSE	NCV	Mon, Jan 14, 2008	12.80	12.95	12.65	12.80
1206	NYSE	NCV	Fri, Jan 11, 2008	12.74	12.74	12.52	12.74
1205	NYSE	NCV	Thu, Jan 10, 2008	12.29	12.65	12.29	12.65
1204	NYSE	NCV	Wed, Jan 9, 2008	12.57	12.62	12.29	12.62
1203	NYSE	NCV	Tue, Jan 8, 2008	12.45	12.65	12.45	12.50
1202	NYSE	NCV	Mon, Jan 7, 2008	12.73	12.73	12.30	12.42
1201	NYSE	NCV	Fri, Jan 4, 2008	12.89	12.91	12.55	12.63
1200	NYSE	NCV	Thu, Jan 3, 2008	12.59	13.01	12.50	12.95
1199	NYSE	NCV	Wed, Jan 2, 2008	12.30	12.43	12.20	12.43
1198	NYSE	NCV	Mon, Dec 31, 2007	12.21	12.40	12.10	12.20
1197	NYSE	NCV	Fri, Dec 28, 2007	12.40	12.47	12.02	12.28
1196	NYSE	NCV	Thu, Dec 27, 2007	12.32	12.86	12.27	12.38
1195	NYSE	NCV	Wed, Dec 26, 2007	12.69	13.27	12.35	12.42
1194	NYSE	NCV	Mon, Dec 24, 2007	12.10	12.50	12.04	12.42
1193	NYSE	NCV	Fri, Dec 21, 2007	12.04	12.09	11.85	12.00
1192	NYSE	NCV	Thu, Dec 20, 2007	12.00	12.05	11.82	11.84
1191	NYSE	NCV	Wed, Dec 19, 2007	12.01	12.15	11.90	11.96
1190	NYSE	NCV	Tue, Dec 18, 2007	12.33	12.38	12.00	12.12
1189	NYSE	NCV	Mon, Dec 17, 2007	12.59	12.59	12.12	12.19
1188	NYSE	NCV	Fri, Dec 14, 2007	12.50	12.50	12.22	12.32
1187	NYSE	NCV	Thu, Dec 13, 2007	12.62	12.81	12.44	12.50
1186	NYSE	NCV	Wed, Dec 12, 2007	12.89	13.10	12.62	12.81
1185	NYSE	NCV	Tue, Dec 11, 2007	13.19	13.19	12.66	12.86
1184	NYSE	NCV	Mon, Dec 10, 2007	13.34	13.53	13.33	13.43
1183	NYSE	NCV	Fri, Dec 7, 2007	13.65	13.65	13.26	13.32
1182	NYSE	NCV	Thu, Dec 6, 2007	13.63	13.77	13.48	13.67
1181	NYSE	NCV	Wed, Dec 5, 2007	13.22	13.53	13.13	13.44
1180	NYSE	NCV	Tue, Dec 4, 2007	13.42	13.42	13.06	13.06
1179	NYSE	NCV	Mon, Dec 3, 2007	13.25	13.45	13.10	13.37
1178	NYSE	NCV	Fri, Nov 30, 2007	12.83	13.25	12.83	13.20
1177	NYSE	NCV	Thu, Nov 29, 2007	12.58	12.80	12.53	12.77
1176	NYSE	NCV	Wed, Nov 28, 2007	12.29	12.77	12.29	12.55
1175	NYSE	NCV	Tue, Nov 27, 2007	12.65	12.65	12.05	12.30
1174	NYSE	NCV	Mon, Nov 26, 2007	12.33	12.59	12.31	12.40
1173	NYSE	NCV	Fri, Nov 23, 2007	12.49	12.49	12.21	12.39
1172	NYSE	NCV	Wed, Nov 21, 2007	12.03	12.30	11.92	12.30
1171	NYSE	NCV	Tue, Nov 20, 2007	12.54	12.80	12.23	12.34
1170	NYSE	NCV	Mon, Nov 19, 2007	13.25	13.25	12.50	12.62
1169	NYSE	NCV	Fri, Nov 16, 2007	12.99	13.15	12.95	13.07
1168	NYSE	NCV	Thu, Nov 15, 2007	13.20	13.20	12.84	12.99
1167	NYSE	NCV	Wed, Nov 14, 2007	12.99	13.40	12.86	13.25
1166	NYSE	NCV	Tue, Nov 13, 2007	12.76	13.10	12.55	13.01
1165	NYSE	NCV	Mon, Nov 12, 2007	13.16	13.16	12.61	12.75
1164	NYSE	NCV	Fri, Nov 9, 2007	12.88	13.13	12.81	13.05
1163	NYSE	NCV	Thu, Nov 8, 2007	13.95	13.95	12.92	13.21
1162	NYSE	NCV	Wed, Nov 7, 2007	14.03	14.03	13.62	13.62
1161	NYSE	NCV	Tue, Nov 6, 2007	14.00	14.24	14.00	14.10
1160	NYSE	NCV	Mon, Nov 5, 2007	14.45	14.45	14.00	14.06
1159	NYSE	NCV	Fri, Nov 2, 2007	14.18	14.36	14.12	14.18
1158	NYSE	NCV	Thu, Nov 1, 2007	14.44	14.45	14.02	14.12
1157	NYSE	NCV	Wed, Oct 31, 2007	14.03	14.44	14.02	14.27
1156	NYSE	NCV	Tue, Oct 30, 2007	14.05	14.08	13.91	14.06
1155	NYSE	NCV	Mon, Oct 29, 2007	14.00	14.12	13.98	14.06
1154	NYSE	NCV	Fri, Oct 26, 2007	13.99	14.03	13.95	14.00
1153	NYSE	NCV	Thu, Oct 25, 2007	13.88	14.04	13.80	13.96
1152	NYSE	NCV	Wed, Oct 24, 2007	13.76	13.86	13.69	13.84
1151	NYSE	NCV	Tue, Oct 23, 2007	13.71	13.79	13.59	13.77
1150	NYSE	NCV	Mon, Oct 22, 2007	13.70	13.75	13.58	13.58
1149	NYSE	NCV	Fri, Oct 19, 2007	14.00	14.00	13.78	13.79
1148	NYSE	NCV	Thu, Oct 18, 2007	14.08	14.11	14.00	14.01
1147	NYSE	NCV	Wed, Oct 17, 2007	14.30	14.36	14.01	14.08
1146	NYSE	NCV	Tue, Oct 16, 2007	14.43	14.43	14.25	14.28
1145	NYSE	NCV	Mon, Oct 15, 2007	14.47	14.49	14.38	14.44
1144	NYSE	NCV	Fri, Oct 12, 2007	14.43	14.60	14.43	14.49
1143	NYSE	NCV	Thu, Oct 11, 2007	14.59	14.67	14.42	14.42
1142	NYSE	NCV	Wed, Oct 10, 2007	14.77	14.77	14.54	14.62
1141	NYSE	NCV	Tue, Oct 9, 2007	14.84	15.00	14.75	14.75
1140	NYSE	NCV	Mon, Oct 8, 2007	15.05	15.17	15.05	15.05
1139	NYSE	NCV	Fri, Oct 5, 2007	14.92	15.16	14.92	15.11
1138	NYSE	NCV	Thu, Oct 4, 2007	14.87	14.99	14.82	14.95
1137	NYSE	NCV	Wed, Oct 3, 2007	14.94	14.98	14.85	14.88
1136	NYSE	NCV	Tue, Oct 2, 2007	14.80	14.92	14.69	14.88
1135	NYSE	NCV	Mon, Oct 1, 2007	14.87	14.87	14.77	14.80
1134	NYSE	NCV	Fri, Sep 28, 2007	14.72	14.85	14.72	14.82
1133	NYSE	NCV	Thu, Sep 27, 2007	14.79	14.92	14.73	14.81
1132	NYSE	NCV	Wed, Sep 26, 2007	14.81	14.99	14.75	14.79
1131	NYSE	NCV	Tue, Sep 25, 2007	14.62	14.85	14.62	14.81
1130	NYSE	NCV	Mon, Sep 24, 2007	14.78	14.83	14.69	14.79
1129	NYSE	NCV	Fri, Sep 21, 2007	14.66	14.79	14.55	14.76
1128	NYSE	NCV	Thu, Sep 20, 2007	14.71	14.79	14.58	14.58
1127	NYSE	NCV	Wed, Sep 19, 2007	14.58	15.00	14.53	14.79
1126	NYSE	NCV	Tue, Sep 18, 2007	13.96	14.58	13.95	14.58
1125	NYSE	NCV	Mon, Sep 17, 2007	14.00	14.12	13.98	13.98
1124	NYSE	NCV	Fri, Sep 14, 2007	14.00	14.17	13.78	14.05
1123	NYSE	NCV	Thu, Sep 13, 2007	14.46	14.53	14.07	14.07
1122	NYSE	NCV	Wed, Sep 12, 2007	14.33	14.46	14.30	14.33
1121	NYSE	NCV	Tue, Sep 11, 2007	14.63	14.72	14.40	14.45
1120	NYSE	NCV	Mon, Sep 10, 2007	14.45	14.69	14.45	14.65
1119	NYSE	NCV	Fri, Sep 7, 2007	14.52	14.60	14.31	14.54
1118	NYSE	NCV	Thu, Sep 6, 2007	14.72	14.74	14.22	14.69
1117	NYSE	NCV	Wed, Sep 5, 2007	14.16	14.95	14.05	14.95
1116	NYSE	NCV	Tue, Sep 4, 2007	13.88	14.30	13.74	14.24
1115	NYSE	NCV	Fri, Aug 31, 2007	13.75	13.96	13.69	13.77
1114	NYSE	NCV	Thu, Aug 30, 2007	13.65	13.72	13.55	13.64
1113	NYSE	NCV	Wed, Aug 29, 2007	13.64	14.03	13.64	13.79
1112	NYSE	NCV	Tue, Aug 28, 2007	14.00	14.00	13.64	13.78
1111	NYSE	NCV	Mon, Aug 27, 2007	14.20	14.20	13.95	14.01
1110	NYSE	NCV	Fri, Aug 24, 2007	14.12	14.33	14.12	14.20
1109	NYSE	NCV	Thu, Aug 23, 2007	14.14	14.23	14.06	14.12
1108	NYSE	NCV	Wed, Aug 22, 2007	14.01	14.19	14.01	14.07
1107	NYSE	NCV	Tue, Aug 21, 2007	13.95	14.22	13.90	14.04
1106	NYSE	NCV	Mon, Aug 20, 2007	13.83	14.41	13.66	14.21
1105	NYSE	NCV	Fri, Aug 17, 2007	12.10	14.00	12.08	13.56
1104	NYSE	NCV	Thu, Aug 16, 2007	11.52	12.00	10.70	11.81
1103	NYSE	NCV	Wed, Aug 15, 2007	12.01	12.20	11.40	12.01
1102	NYSE	NCV	Tue, Aug 14, 2007	13.16	13.31	12.26	12.40
1101	NYSE	NCV	Mon, Aug 13, 2007	13.54	13.54	13.26	13.26
1100	NYSE	NCV	Fri, Aug 10, 2007	13.40	13.70	13.15	13.40
1099	NYSE	NCV	Thu, Aug 9, 2007	14.08	14.45	13.90	13.94
1098	NYSE	NCV	Wed, Aug 8, 2007	14.29	14.40	14.12	14.32
1097	NYSE	NCV	Tue, Aug 7, 2007	14.23	14.39	13.99	14.19
1096	NYSE	NCV	Mon, Aug 6, 2007	14.65	14.70	13.94	14.36
1095	NYSE	NCV	Fri, Aug 3, 2007	14.83	14.90	14.64	14.70
1094	NYSE	NCV	Thu, Aug 2, 2007	14.24	14.88	14.24	14.88
1093	NYSE	NCV	Wed, Aug 1, 2007	14.58	14.76	14.25	14.44
1092	NYSE	NCV	Tue, Jul 31, 2007	14.42	14.85	14.42	14.74
1091	NYSE	NCV	Mon, Jul 30, 2007	14.51	14.60	14.31	14.43
1090	NYSE	NCV	Fri, Jul 27, 2007	14.25	14.65	14.20	14.55
1089	NYSE	NCV	Thu, Jul 26, 2007	14.20	14.46	13.90	14.20
1088	NYSE	NCV	Wed, Jul 25, 2007	14.99	14.99	14.01	14.47
1087	NYSE	NCV	Tue, Jul 24, 2007	15.15	15.17	14.90	15.03
1086	NYSE	NCV	Mon, Jul 23, 2007	15.24	15.35	15.20	15.24
1085	NYSE	NCV	Fri, Jul 20, 2007	15.33	15.33	15.05	15.10
1084	NYSE	NCV	Thu, Jul 19, 2007	15.06	15.39	15.05	15.29
1083	NYSE	NCV	Wed, Jul 18, 2007	15.11	15.15	15.00	15.10
1082	NYSE	NCV	Tue, Jul 17, 2007	15.20	15.29	15.17	15.21
1081	NYSE	NCV	Mon, Jul 16, 2007	15.44	15.46	15.26	15.31
1080	NYSE	NCV	Fri, Jul 13, 2007	15.51	15.55	15.44	15.46
1079	NYSE	NCV	Thu, Jul 12, 2007	15.58	15.72	15.49	15.51
1078	NYSE	NCV	Wed, Jul 11, 2007	15.75	15.79	15.57	15.60
1077	NYSE	NCV	Tue, Jul 10, 2007	15.86	15.89	15.75	15.75
1076	NYSE	NCV	Mon, Jul 9, 2007	16.02	16.08	15.94	15.99
1075	NYSE	NCV	Fri, Jul 6, 2007	16.05	16.12	16.02	16.04
1074	NYSE	NCV	Thu, Jul 5, 2007	16.15	16.15	15.95	16.09
1073	NYSE	NCV	Tue, Jul 3, 2007	15.90	16.10	15.86	16.03
1072	NYSE	NCV	Mon, Jul 2, 2007	15.87	15.91	15.77	15.85
1071	NYSE	NCV	Fri, Jun 29, 2007	15.61	15.82	15.61	15.81
1070	NYSE	NCV	Thu, Jun 28, 2007	15.39	15.65	15.35	15.64
1069	NYSE	NCV	Wed, Jun 27, 2007	15.48	15.50	14.68	15.40
1068	NYSE	NCV	Tue, Jun 26, 2007	15.70	15.75	15.56	15.67
1067	NYSE	NCV	Mon, Jun 25, 2007	15.85	15.90	15.76	15.77
1066	NYSE	NCV	Fri, Jun 22, 2007	15.76	15.93	15.75	15.88
1065	NYSE	NCV	Thu, Jun 21, 2007	15.93	16.03	15.87	15.89
1064	NYSE	NCV	Wed, Jun 20, 2007	16.05	16.07	15.95	15.99
1063	NYSE	NCV	Tue, Jun 19, 2007	16.00	16.07	15.99	16.04
1062	NYSE	NCV	Mon, Jun 18, 2007	16.00	16.13	15.99	16.01
1061	NYSE	NCV	Fri, Jun 15, 2007	15.97	16.07	15.95	15.96
1060	NYSE	NCV	Thu, Jun 14, 2007	15.98	16.12	15.95	15.97
1059	NYSE	NCV	Wed, Jun 13, 2007	15.89	16.06	15.86	16.03
1058	NYSE	NCV	Tue, Jun 12, 2007	16.08	16.08	15.70	15.85
1057	NYSE	NCV	Mon, Jun 11, 2007	16.08	16.19	16.08	16.10
1056	NYSE	NCV	Fri, Jun 8, 2007	16.00	16.10	15.73	16.07
1055	NYSE	NCV	Thu, Jun 7, 2007	16.22	16.37	15.99	16.09
1054	NYSE	NCV	Wed, Jun 6, 2007	16.63	16.64	16.55	16.60
1053	NYSE	NCV	Tue, Jun 5, 2007	16.50	16.64	16.50	16.61
1052	NYSE	NCV	Mon, Jun 4, 2007	16.52	16.60	16.47	16.58
1051	NYSE	NCV	Fri, Jun 1, 2007	16.47	16.53	16.45	16.51
1050	NYSE	NCV	Thu, May 31, 2007	16.46	16.52	16.42	16.48
1049	NYSE	NCV	Wed, May 30, 2007	16.45	16.47	16.41	16.42
1048	NYSE	NCV	Tue, May 29, 2007	16.41	16.59	16.41	16.49
1047	NYSE	NCV	Fri, May 25, 2007	16.47	16.55	16.40	16.47
1046	NYSE	NCV	Thu, May 24, 2007	16.42	16.53	16.38	16.50
1045	NYSE	NCV	Wed, May 23, 2007	16.42	16.54	16.33	16.50
1044	NYSE	NCV	Tue, May 22, 2007	16.41	16.52	16.38	16.50
1043	NYSE	NCV	Mon, May 21, 2007	16.30	16.50	16.26	16.44
1042	NYSE	NCV	Fri, May 18, 2007	16.16	16.34	16.15	16.30
1041	NYSE	NCV	Thu, May 17, 2007	16.31	16.40	16.22	16.22
1040	NYSE	NCV	Wed, May 16, 2007	16.40	16.44	16.36	16.36
1039	NYSE	NCV	Tue, May 15, 2007	16.44	16.50	16.39	16.40
1038	NYSE	NCV	Mon, May 14, 2007	16.52	16.56	16.48	16.48
1037	NYSE	NCV	Fri, May 11, 2007	16.53	16.57	16.50	16.54
1036	NYSE	NCV	Thu, May 10, 2007	16.56	16.58	16.50	16.54
1035	NYSE	NCV	Wed, May 9, 2007	16.56	16.60	16.49	16.59
1034	NYSE	NCV	Tue, May 8, 2007	16.56	16.63	16.53	16.62
1033	NYSE	NCV	Mon, May 7, 2007	16.52	16.64	16.51	16.55
1032	NYSE	NCV	Fri, May 4, 2007	16.55	16.58	16.50	16.52
1031	NYSE	NCV	Thu, May 3, 2007	16.52	16.63	16.52	16.58
1030	NYSE	NCV	Wed, May 2, 2007	16.41	16.62	16.40	16.53
1029	NYSE	NCV	Tue, May 1, 2007	16.40	16.45	16.33	16.42
1028	NYSE	NCV	Mon, Apr 30, 2007	16.35	16.41	16.31	16.38
1027	NYSE	NCV	Fri, Apr 27, 2007	16.33	16.45	16.33	16.37
1026	NYSE	NCV	Thu, Apr 26, 2007	16.32	16.43	16.32	16.36
1025	NYSE	NCV	Wed, Apr 25, 2007	16.44	16.45	16.34	16.34
1024	NYSE	NCV	Tue, Apr 24, 2007	16.37	16.42	16.35	16.41
1023	NYSE	NCV	Mon, Apr 23, 2007	16.31	16.40	16.28	16.37
1022	NYSE	NCV	Fri, Apr 20, 2007	16.28	16.44	16.26	16.36
1021	NYSE	NCV	Thu, Apr 19, 2007	16.27	16.39	16.27	16.33
1020	NYSE	NCV	Wed, Apr 18, 2007	16.28	16.41	16.28	16.37
1019	NYSE	NCV	Tue, Apr 17, 2007	16.25	16.32	16.19	16.29
1018	NYSE	NCV	Mon, Apr 16, 2007	16.27	16.28	16.23	16.28
1017	NYSE	NCV	Fri, Apr 13, 2007	16.15	16.27	16.15	16.27
1016	NYSE	NCV	Thu, Apr 12, 2007	16.26	16.27	16.13	16.20
1015	NYSE	NCV	Wed, Apr 11, 2007	16.24	16.29	16.23	16.26
1014	NYSE	NCV	Tue, Apr 10, 2007	16.24	16.28	16.20	16.24
1013	NYSE	NCV	Mon, Apr 9, 2007	16.29	16.37	16.29	16.31
1012	NYSE	NCV	Thu, Apr 5, 2007	16.25	16.31	16.25	16.28
1011	NYSE	NCV	Wed, Apr 4, 2007	16.17	16.25	16.17	16.25
1010	NYSE	NCV	Tue, Apr 3, 2007	16.19	16.23	16.17	16.20
1009	NYSE	NCV	Mon, Apr 2, 2007	16.17	16.21	16.15	16.20
1008	NYSE	NCV	Fri, Mar 30, 2007	16.20	16.20	16.10	16.15
1007	NYSE	NCV	Thu, Mar 29, 2007	16.15	16.21	16.14	16.20
1006	NYSE	NCV	Wed, Mar 28, 2007	16.14	16.18	16.11	16.18
1005	NYSE	NCV	Tue, Mar 27, 2007	16.03	16.14	16.00	16.14
1004	NYSE	NCV	Mon, Mar 26, 2007	16.19	16.19	15.90	16.05
1003	NYSE	NCV	Fri, Mar 23, 2007	16.15	16.22	16.11	16.16
1002	NYSE	NCV	Thu, Mar 22, 2007	16.13	16.16	16.09	16.11
1001	NYSE	NCV	Wed, Mar 21, 2007	16.05	16.15	15.95	16.11
1000	NYSE	NCV	Tue, Mar 20, 2007	15.97	16.03	15.90	16.01
999	NYSE	NCV	Mon, Mar 19, 2007	16.01	16.10	15.94	15.96
998	NYSE	NCV	Fri, Mar 16, 2007	16.07	16.10	15.96	16.03
997	NYSE	NCV	Thu, Mar 15, 2007	15.89	16.08	15.89	15.99
996	NYSE	NCV	Wed, Mar 14, 2007	15.89	15.95	15.80	15.89
995	NYSE	NCV	Tue, Mar 13, 2007	16.06	16.10	15.90	15.93
994	NYSE	NCV	Mon, Mar 12, 2007	16.09	16.17	16.07	16.10
993	NYSE	NCV	Fri, Mar 9, 2007	16.02	16.10	16.02	16.09
992	NYSE	NCV	Thu, Mar 8, 2007	16.02	16.09	15.99	16.04
991	NYSE	NCV	Wed, Mar 7, 2007	16.02	16.09	16.01	16.09
990	NYSE	NCV	Tue, Mar 6, 2007	16.03	16.09	16.00	16.02
989	NYSE	NCV	Mon, Mar 5, 2007	16.11	16.12	16.00	16.03
988	NYSE	NCV	Fri, Mar 2, 2007	16.07	16.15	16.05	16.12
987	NYSE	NCV	Thu, Mar 1, 2007	15.97	16.09	15.96	16.08
986	NYSE	NCV	Wed, Feb 28, 2007	16.00	16.08	15.96	16.08
985	NYSE	NCV	Tue, Feb 27, 2007	16.09	16.12	15.90	15.96
984	NYSE	NCV	Mon, Feb 26, 2007	16.07	16.17	16.04	16.13
983	NYSE	NCV	Fri, Feb 23, 2007	15.91	16.13	15.91	16.07
982	NYSE	NCV	Thu, Feb 22, 2007	15.89	15.99	15.88	15.90
981	NYSE	NCV	Wed, Feb 21, 2007	16.01	16.02	15.90	15.90
980	NYSE	NCV	Tue, Feb 20, 2007	16.11	16.15	16.01	16.02
979	NYSE	NCV	Fri, Feb 16, 2007	16.11	16.14	16.07	16.08
978	NYSE	NCV	Thu, Feb 15, 2007	16.07	16.15	16.07	16.13
977	NYSE	NCV	Wed, Feb 14, 2007	16.10	16.15	16.09	16.10
976	NYSE	NCV	Tue, Feb 13, 2007	16.17	16.30	16.12	16.14
975	NYSE	NCV	Mon, Feb 12, 2007	16.16	16.23	16.16	16.17
974	NYSE	NCV	Fri, Feb 9, 2007	16.20	16.24	16.14	16.21
973	NYSE	NCV	Thu, Feb 8, 2007	16.24	16.24	16.12	16.18
972	NYSE	NCV	Wed, Feb 7, 2007	16.33	16.41	16.28	16.30
971	NYSE	NCV	Tue, Feb 6, 2007	16.34	16.36	16.33	16.33
970	NYSE	NCV	Mon, Feb 5, 2007	16.24	16.37	16.23	16.33
969	NYSE	NCV	Fri, Feb 2, 2007	16.15	16.26	16.15	16.24
968	NYSE	NCV	Thu, Feb 1, 2007	16.13	16.22	16.11	16.18
967	NYSE	NCV	Wed, Jan 31, 2007	16.10	16.22	16.10	16.18
966	NYSE	NCV	Tue, Jan 30, 2007	16.17	16.17	16.11	16.11
965	NYSE	NCV	Mon, Jan 29, 2007	16.22	16.27	16.17	16.18
964	NYSE	NCV	Fri, Jan 26, 2007	16.13	16.28	16.13	16.25
963	NYSE	NCV	Thu, Jan 25, 2007	16.19	16.33	16.15	16.16
962	NYSE	NCV	Wed, Jan 24, 2007	16.15	16.23	16.11	16.15
961	NYSE	NCV	Tue, Jan 23, 2007	16.11	16.19	16.11	16.15
960	NYSE	NCV	Mon, Jan 22, 2007	16.09	16.21	16.05	16.14
959	NYSE	NCV	Fri, Jan 19, 2007	16.02	16.08	15.97	16.08
958	NYSE	NCV	Thu, Jan 18, 2007	15.90	16.01	15.87	15.97
957	NYSE	NCV	Wed, Jan 17, 2007	15.97	15.99	15.89	15.91
956	NYSE	NCV	Tue, Jan 16, 2007	16.02	16.03	15.90	15.94
955	NYSE	NCV	Fri, Jan 12, 2007	16.01	16.08	15.98	16.03
954	NYSE	NCV	Thu, Jan 11, 2007	16.04	16.08	15.99	16.03
953	NYSE	NCV	Wed, Jan 10, 2007	16.16	16.22	16.16	16.22
952	NYSE	NCV	Tue, Jan 9, 2007	16.11	16.17	16.10	16.16
951	NYSE	NCV	Mon, Jan 8, 2007	16.02	16.15	16.02	16.15
950	NYSE	NCV	Fri, Jan 5, 2007	16.10	16.17	15.99	16.05
949	NYSE	NCV	Thu, Jan 4, 2007	16.10	16.13	16.07	16.11
948	NYSE	NCV	Wed, Jan 3, 2007	16.17	16.24	16.09	16.14
947	NYSE	NCV	Fri, Dec 29, 2006	16.19	16.21	16.11	16.15
946	NYSE	NCV	Thu, Dec 28, 2006	16.05	16.18	16.05	16.15
945	NYSE	NCV	Wed, Dec 27, 2006	16.00	16.05	15.97	16.04
944	NYSE	NCV	Tue, Dec 26, 2006	15.97	16.05	15.97	16.03
943	NYSE	NCV	Fri, Dec 22, 2006	16.05	16.08	15.94	16.02
942	NYSE	NCV	Thu, Dec 21, 2006	16.02	16.12	16.00	16.08
941	NYSE	NCV	Wed, Dec 20, 2006	16.04	16.14	16.00	16.02
940	NYSE	NCV	Tue, Dec 19, 2006	16.11	16.19	16.06	16.07
939	NYSE	NCV	Mon, Dec 18, 2006	16.06	16.24	16.06	16.20
938	NYSE	NCV	Fri, Dec 15, 2006	16.05	16.14	16.02	16.09
937	NYSE	NCV	Thu, Dec 14, 2006	15.98	16.13	15.98	16.10
936	NYSE	NCV	Wed, Dec 13, 2006	15.99	16.14	15.99	16.12
935	NYSE	NCV	Tue, Dec 12, 2006	16.10	16.13	16.02	16.04
934	NYSE	NCV	Mon, Dec 11, 2006	16.15	16.18	16.07	16.10
933	NYSE	NCV	Fri, Dec 8, 2006	15.97	16.15	15.95	16.15
932	NYSE	NCV	Thu, Dec 7, 2006	15.98	16.09	15.98	16.07
931	NYSE	NCV	Wed, Dec 6, 2006	16.15	16.24	16.14	16.20
930	NYSE	NCV	Tue, Dec 5, 2006	16.17	16.21	16.08	16.16
929	NYSE	NCV	Mon, Dec 4, 2006	15.98	16.14	15.94	16.14
928	NYSE	NCV	Fri, Dec 1, 2006	15.95	16.04	15.93	15.96
927	NYSE	NCV	Thu, Nov 30, 2006	15.81	15.93	15.80	15.93
926	NYSE	NCV	Wed, Nov 29, 2006	15.84	15.90	15.79	15.83
925	NYSE	NCV	Tue, Nov 28, 2006	15.70	15.85	15.70	15.82
924	NYSE	NCV	Mon, Nov 27, 2006	15.89	15.89	15.70	15.71
923	NYSE	NCV	Fri, Nov 24, 2006	15.84	15.86	15.65	15.85
922	NYSE	NCV	Wed, Nov 22, 2006	15.72	15.81	15.71	15.71
921	NYSE	NCV	Tue, Nov 21, 2006	15.77	15.85	15.74	15.74
920	NYSE	NCV	Mon, Nov 20, 2006	15.77	15.79	15.66	15.69
919	NYSE	NCV	Fri, Nov 17, 2006	15.92	16.01	15.77	15.80
918	NYSE	NCV	Thu, Nov 16, 2006	15.91	16.00	15.80	16.00
917	NYSE	NCV	Wed, Nov 15, 2006	15.86	15.97	15.85	15.89
916	NYSE	NCV	Tue, Nov 14, 2006	15.89	15.95	15.77	15.90
915	NYSE	NCV	Mon, Nov 13, 2006	15.96	16.01	15.86	15.86
914	NYSE	NCV	Fri, Nov 10, 2006	16.00	16.02	15.84	15.96
913	NYSE	NCV	Thu, Nov 9, 2006	15.92	15.93	15.85	15.93
912	NYSE	NCV	Wed, Nov 8, 2006	15.96	16.07	15.95	16.04
911	NYSE	NCV	Tue, Nov 7, 2006	15.95	16.09	15.95	16.02
910	NYSE	NCV	Mon, Nov 6, 2006	15.90	16.08	15.90	16.08
909	NYSE	NCV	Fri, Nov 3, 2006	15.82	15.94	15.78	15.86
908	NYSE	NCV	Thu, Nov 2, 2006	16.01	16.02	15.82	15.86
907	NYSE	NCV	Wed, Nov 1, 2006	16.10	16.16	16.01	16.01
906	NYSE	NCV	Tue, Oct 31, 2006	16.11	16.16	16.10	16.11
905	NYSE	NCV	Mon, Oct 30, 2006	16.13	16.20	16.08	16.12
904	NYSE	NCV	Fri, Oct 27, 2006	16.23	16.28	16.08	16.11
903	NYSE	NCV	Thu, Oct 26, 2006	16.16	16.24	16.14	16.20
902	NYSE	NCV	Wed, Oct 25, 2006	16.17	16.24	16.13	16.19
901	NYSE	NCV	Tue, Oct 24, 2006	16.11	16.16	16.08	16.10
900	NYSE	NCV	Mon, Oct 23, 2006	16.08	16.17	16.08	16.10
899	NYSE	NCV	Fri, Oct 20, 2006	16.15	16.15	16.09	16.12
898	NYSE	NCV	Thu, Oct 19, 2006	16.01	16.14	16.00	16.14
897	NYSE	NCV	Wed, Oct 18, 2006	16.20	16.20	16.01	16.02
896	NYSE	NCV	Tue, Oct 17, 2006	16.10	16.19	16.01	16.18
895	NYSE	NCV	Mon, Oct 16, 2006	15.98	16.09	15.95	16.08
894	NYSE	NCV	Fri, Oct 13, 2006	15.96	16.00	15.90	15.95
893	NYSE	NCV	Thu, Oct 12, 2006	15.95	16.05	15.95	16.03
892	NYSE	NCV	Wed, Oct 11, 2006	15.92	15.99	15.88	15.95
891	NYSE	NCV	Tue, Oct 10, 2006	15.95	16.04	15.92	16.01
890	NYSE	NCV	Mon, Oct 9, 2006	15.97	16.09	15.95	16.05
889	NYSE	NCV	Fri, Oct 6, 2006	15.80	15.97	15.76	15.97
888	NYSE	NCV	Thu, Oct 5, 2006	15.82	15.90	15.78	15.81
887	NYSE	NCV	Wed, Oct 4, 2006	15.73	15.85	15.70	15.79
886	NYSE	NCV	Tue, Oct 3, 2006	15.89	15.90	15.64	15.69
885	NYSE	NCV	Mon, Oct 2, 2006	15.80	15.86	15.74	15.86
884	NYSE	NCV	Fri, Sep 29, 2006	15.73	15.80	15.66	15.76
883	NYSE	NCV	Thu, Sep 28, 2006	15.65	15.73	15.62	15.63
882	NYSE	NCV	Wed, Sep 27, 2006	15.47	15.69	15.44	15.65
881	NYSE	NCV	Tue, Sep 26, 2006	15.61	15.66	15.48	15.50
880	NYSE	NCV	Mon, Sep 25, 2006	15.85	15.86	15.64	15.68
879	NYSE	NCV	Fri, Sep 22, 2006	16.11	16.11	15.70	15.81
878	NYSE	NCV	Thu, Sep 21, 2006	16.11	16.16	16.05	16.12
877	NYSE	NCV	Wed, Sep 20, 2006	16.35	16.58	16.32	16.33
876	NYSE	NCV	Tue, Sep 19, 2006	16.34	16.38	16.29	16.31
875	NYSE	NCV	Mon, Sep 18, 2006	16.36	16.40	16.28	16.29
874	NYSE	NCV	Fri, Sep 15, 2006	16.22	16.29	16.19	16.27
873	NYSE	NCV	Thu, Sep 14, 2006	16.11	16.21	16.11	16.20
872	NYSE	NCV	Wed, Sep 13, 2006	16.04	16.10	15.99	16.10
871	NYSE	NCV	Tue, Sep 12, 2006	16.08	16.11	15.98	16.00
870	NYSE	NCV	Mon, Sep 11, 2006	15.99	16.10	15.97	16.03
869	NYSE	NCV	Fri, Sep 8, 2006	16.05	16.07	15.96	15.97
868	NYSE	NCV	Thu, Sep 7, 2006	16.12	16.12	15.96	16.07
867	NYSE	NCV	Wed, Sep 6, 2006	16.15	16.24	16.13	16.21
866	NYSE	NCV	Tue, Sep 5, 2006	16.14	16.26	16.13	16.21
865	NYSE	NCV	Fri, Sep 1, 2006	16.08	16.13	16.05	16.12
864	NYSE	NCV	Thu, Aug 31, 2006	16.05	16.09	16.02	16.03
863	NYSE	NCV	Wed, Aug 30, 2006	15.99	16.04	15.95	16.04
862	NYSE	NCV	Tue, Aug 29, 2006	15.96	16.01	15.95	15.97
861	NYSE	NCV	Mon, Aug 28, 2006	15.89	15.98	15.89	15.93
860	NYSE	NCV	Fri, Aug 25, 2006	15.87	15.99	15.86	15.95
859	NYSE	NCV	Thu, Aug 24, 2006	15.92	15.96	15.86	15.89
858	NYSE	NCV	Wed, Aug 23, 2006	15.86	15.91	15.76	15.90
857	NYSE	NCV	Tue, Aug 22, 2006	15.94	15.99	15.91	15.92
856	NYSE	NCV	Mon, Aug 21, 2006	16.00	16.04	15.90	15.93
855	NYSE	NCV	Fri, Aug 18, 2006	16.00	16.04	15.94	16.04
854	NYSE	NCV	Thu, Aug 17, 2006	15.87	15.99	15.86	15.97
853	NYSE	NCV	Wed, Aug 16, 2006	15.85	15.98	15.84	15.92
852	NYSE	NCV	Tue, Aug 15, 2006	15.84	15.90	15.78	15.88
851	NYSE	NCV	Mon, Aug 14, 2006	15.72	15.81	15.65	15.77
850	NYSE	NCV	Fri, Aug 11, 2006	15.76	15.79	15.72	15.75
849	NYSE	NCV	Thu, Aug 10, 2006	15.83	15.89	15.73	15.79
848	NYSE	NCV	Wed, Aug 9, 2006	15.97	15.98	15.82	15.86
847	NYSE	NCV	Tue, Aug 8, 2006	16.03	16.09	15.96	16.09
846	NYSE	NCV	Mon, Aug 7, 2006	15.97	16.03	15.94	15.99
845	NYSE	NCV	Fri, Aug 4, 2006	15.83	15.96	15.83	15.94
844	NYSE	NCV	Thu, Aug 3, 2006	15.83	15.93	15.77	15.83
843	NYSE	NCV	Wed, Aug 2, 2006	15.86	15.91	15.83	15.90
842	NYSE	NCV	Tue, Aug 1, 2006	15.74	15.83	15.72	15.83
841	NYSE	NCV	Mon, Jul 31, 2006	15.74	15.79	15.73	15.78
840	NYSE	NCV	Fri, Jul 28, 2006	15.84	15.89	15.74	15.78
839	NYSE	NCV	Thu, Jul 27, 2006	15.85	15.89	15.77	15.83
838	NYSE	NCV	Wed, Jul 26, 2006	15.77	15.84	15.75	15.82
837	NYSE	NCV	Tue, Jul 25, 2006	15.78	15.83	15.67	15.81
836	NYSE	NCV	Mon, Jul 24, 2006	15.66	15.79	15.66	15.76
835	NYSE	NCV	Fri, Jul 21, 2006	15.65	15.74	15.55	15.72
834	NYSE	NCV	Thu, Jul 20, 2006	15.63	15.75	15.59	15.75
833	NYSE	NCV	Wed, Jul 19, 2006	15.56	15.64	15.54	15.64
832	NYSE	NCV	Tue, Jul 18, 2006	15.62	15.66	15.51	15.66
831	NYSE	NCV	Mon, Jul 17, 2006	15.57	15.62	15.42	15.62
830	NYSE	NCV	Fri, Jul 14, 2006	15.66	15.70	15.52	15.62
829	NYSE	NCV	Thu, Jul 13, 2006	15.58	15.70	15.56	15.66
828	NYSE	NCV	Wed, Jul 12, 2006	15.61	15.71	15.56	15.71
827	NYSE	NCV	Tue, Jul 11, 2006	15.60	15.62	15.45	15.55
826	NYSE	NCV	Mon, Jul 10, 2006	15.75	15.80	15.67	15.67
825	NYSE	NCV	Fri, Jul 7, 2006	15.79	15.81	15.68	15.69
824	NYSE	NCV	Thu, Jul 6, 2006	15.68	15.78	15.68	15.74
823	NYSE	NCV	Wed, Jul 5, 2006	15.70	15.75	15.66	15.73
822	NYSE	NCV	Mon, Jul 3, 2006	15.58	15.72	15.58	15.69
821	NYSE	NCV	Fri, Jun 30, 2006	15.53	15.58	15.47	15.58
820	NYSE	NCV	Thu, Jun 29, 2006	15.29	15.58	15.27	15.57
819	NYSE	NCV	Wed, Jun 28, 2006	15.28	15.33	15.22	15.32
818	NYSE	NCV	Tue, Jun 27, 2006	15.23	15.29	15.20	15.22
817	NYSE	NCV	Mon, Jun 26, 2006	15.26	15.34	15.23	15.24
816	NYSE	NCV	Fri, Jun 23, 2006	15.41	15.44	15.26	15.30
815	NYSE	NCV	Thu, Jun 22, 2006	15.36	15.39	15.28	15.30
814	NYSE	NCV	Wed, Jun 21, 2006	15.37	15.43	15.29	15.41
813	NYSE	NCV	Tue, Jun 20, 2006	15.29	15.39	15.22	15.22
812	NYSE	NCV	Mon, Jun 19, 2006	15.27	15.36	15.22	15.25
811	NYSE	NCV	Fri, Jun 16, 2006	15.30	15.40	15.26	15.29
810	NYSE	NCV	Thu, Jun 15, 2006	15.19	15.47	15.13	15.32
809	NYSE	NCV	Wed, Jun 14, 2006	15.06	15.10	15.00	15.09
808	NYSE	NCV	Tue, Jun 13, 2006	15.28	15.34	15.05	15.05
807	NYSE	NCV	Mon, Jun 12, 2006	15.47	15.49	15.29	15.30
806	NYSE	NCV	Fri, Jun 9, 2006	15.42	15.56	15.41	15.48
805	NYSE	NCV	Thu, Jun 8, 2006	15.59	15.59	15.36	15.44
804	NYSE	NCV	Wed, Jun 7, 2006	15.79	15.80	15.65	15.70
803	NYSE	NCV	Tue, Jun 6, 2006	15.79	15.81	15.71	15.75
802	NYSE	NCV	Mon, Jun 5, 2006	15.71	15.81	15.68	15.70
801	NYSE	NCV	Fri, Jun 2, 2006	15.70	15.84	15.66	15.78
800	NYSE	NCV	Thu, Jun 1, 2006	15.55	15.83	15.55	15.83
799	NYSE	NCV	Wed, May 31, 2006	15.48	15.57	15.44	15.51
798	NYSE	NCV	Tue, May 30, 2006	15.53	15.60	15.45	15.53
797	NYSE	NCV	Fri, May 26, 2006	15.63	15.63	15.48	15.56
796	NYSE	NCV	Thu, May 25, 2006	15.44	15.49	15.41	15.47
795	NYSE	NCV	Wed, May 24, 2006	15.43	15.51	15.40	15.40
794	NYSE	NCV	Tue, May 23, 2006	15.49	15.58	15.44	15.50
793	NYSE	NCV	Mon, May 22, 2006	15.39	15.50	15.37	15.49
792	NYSE	NCV	Fri, May 19, 2006	15.39	15.45	15.36	15.44
791	NYSE	NCV	Thu, May 18, 2006	15.28	15.45	15.28	15.45
790	NYSE	NCV	Wed, May 17, 2006	15.38	15.42	15.27	15.28
789	NYSE	NCV	Tue, May 16, 2006	15.64	15.64	15.33	15.45
788	NYSE	NCV	Mon, May 15, 2006	15.48	15.54	15.40	15.40
787	NYSE	NCV	Fri, May 12, 2006	15.48	15.56	15.41	15.54
786	NYSE	NCV	Thu, May 11, 2006	15.62	15.68	15.46	15.49
785	NYSE	NCV	Wed, May 10, 2006	15.56	15.68	15.45	15.68
784	NYSE	NCV	Tue, May 9, 2006	15.62	15.67	15.53	15.56
783	NYSE	NCV	Mon, May 8, 2006	15.55	15.74	15.55	15.71
782	NYSE	NCV	Fri, May 5, 2006	15.57	15.65	15.56	15.57
781	NYSE	NCV	Thu, May 4, 2006	15.45	15.56	15.41	15.55
780	NYSE	NCV	Wed, May 3, 2006	15.45	15.50	15.43	15.46
779	NYSE	NCV	Tue, May 2, 2006	15.55	15.59	15.44	15.45
778	NYSE	NCV	Mon, May 1, 2006	15.52	15.59	15.45	15.58
777	NYSE	NCV	Fri, Apr 28, 2006	15.38	15.50	15.38	15.48
776	NYSE	NCV	Thu, Apr 27, 2006	15.28	15.43	15.25	15.33
775	NYSE	NCV	Wed, Apr 26, 2006	15.39	15.40	15.29	15.30
774	NYSE	NCV	Tue, Apr 25, 2006	15.46	15.47	15.30	15.38
773	NYSE	NCV	Mon, Apr 24, 2006	15.34	15.49	15.30	15.46
772	NYSE	NCV	Fri, Apr 21, 2006	15.30	15.39	15.28	15.39
771	NYSE	NCV	Thu, Apr 20, 2006	15.25	15.37	15.25	15.30
770	NYSE	NCV	Wed, Apr 19, 2006	15.25	15.30	15.22	15.23
769	NYSE	NCV	Tue, Apr 18, 2006	15.17	15.27	15.10	15.25
768	NYSE	NCV	Mon, Apr 17, 2006	15.46	15.46	15.09	15.17
767	NYSE	NCV	Thu, Apr 13, 2006	15.48	15.48	15.39	15.42
766	NYSE	NCV	Wed, Apr 12, 2006	15.54	15.55	15.38	15.44
765	NYSE	NCV	Tue, Apr 11, 2006	15.57	15.60	15.51	15.57
764	NYSE	NCV	Mon, Apr 10, 2006	15.68	15.69	15.55	15.62
763	NYSE	NCV	Fri, Apr 7, 2006	15.66	15.66	15.50	15.58
762	NYSE	NCV	Thu, Apr 6, 2006	15.58	15.64	15.58	15.61
761	NYSE	NCV	Wed, Apr 5, 2006	15.59	15.70	15.58	15.62
760	NYSE	NCV	Tue, Apr 4, 2006	15.60	15.69	15.56	15.61
759	NYSE	NCV	Mon, Apr 3, 2006	15.59	15.64	15.55	15.58
758	NYSE	NCV	Fri, Mar 31, 2006	15.61	15.68	15.54	15.56
757	NYSE	NCV	Thu, Mar 30, 2006	15.58	15.68	15.58	15.61
756	NYSE	NCV	Wed, Mar 29, 2006	15.69	15.75	15.61	15.62
755	NYSE	NCV	Tue, Mar 28, 2006	15.60	15.68	15.57	15.61
754	NYSE	NCV	Mon, Mar 27, 2006	15.64	15.71	15.58	15.60
753	NYSE	NCV	Fri, Mar 24, 2006	15.64	15.71	15.61	15.64
752	NYSE	NCV	Thu, Mar 23, 2006	15.71	15.71	15.66	15.67
751	NYSE	NCV	Wed, Mar 22, 2006	15.64	15.75	15.61	15.71
750	NYSE	NCV	Tue, Mar 21, 2006	15.62	15.72	15.55	15.67
749	NYSE	NCV	Mon, Mar 20, 2006	15.73	15.73	15.55	15.58
748	NYSE	NCV	Fri, Mar 17, 2006	15.57	15.71	15.56	15.71
747	NYSE	NCV	Thu, Mar 16, 2006	15.65	15.75	15.57	15.59
746	NYSE	NCV	Wed, Mar 15, 2006	15.56	15.72	15.48	15.66
745	NYSE	NCV	Tue, Mar 14, 2006	15.49	15.64	15.47	15.55
744	NYSE	NCV	Mon, Mar 13, 2006	15.32	15.58	15.32	15.54
743	NYSE	NCV	Fri, Mar 10, 2006	15.30	15.47	15.29	15.35
742	NYSE	NCV	Thu, Mar 9, 2006	15.57	15.57	15.32	15.32
741	NYSE	NCV	Wed, Mar 8, 2006	15.64	15.65	15.45	15.45
740	NYSE	NCV	Tue, Mar 7, 2006	15.59	15.78	15.55	15.73
739	NYSE	NCV	Mon, Mar 6, 2006	15.73	15.81	15.58	15.58
738	NYSE	NCV	Fri, Mar 3, 2006	15.72	15.77	15.64	15.71
737	NYSE	NCV	Thu, Mar 2, 2006	15.65	15.78	15.65	15.77
736	NYSE	NCV	Wed, Mar 1, 2006	15.74	15.76	15.66	15.67
735	NYSE	NCV	Tue, Feb 28, 2006	15.70	15.71	15.62	15.69
734	NYSE	NCV	Mon, Feb 27, 2006	15.70	15.72	15.59	15.61
733	NYSE	NCV	Fri, Feb 24, 2006	15.68	15.68	15.59	15.60
732	NYSE	NCV	Thu, Feb 23, 2006	15.48	15.66	15.46	15.65
731	NYSE	NCV	Wed, Feb 22, 2006	15.51	15.55	15.48	15.52
730	NYSE	NCV	Tue, Feb 21, 2006	15.45	15.55	15.45	15.51
729	NYSE	NCV	Fri, Feb 17, 2006	15.56	15.56	15.46	15.47
728	NYSE	NCV	Thu, Feb 16, 2006	15.50	15.56	15.47	15.48
727	NYSE	NCV	Wed, Feb 15, 2006	15.50	15.59	15.49	15.50
726	NYSE	NCV	Tue, Feb 14, 2006	15.52	15.57	15.50	15.54
725	NYSE	NCV	Mon, Feb 13, 2006	15.50	15.55	15.45	15.49
724	NYSE	NCV	Fri, Feb 10, 2006	15.50	15.59	15.48	15.48
723	NYSE	NCV	Thu, Feb 9, 2006	15.46	15.58	15.43	15.52
722	NYSE	NCV	Wed, Feb 8, 2006	15.46	15.56	15.43	15.48
721	NYSE	NCV	Tue, Feb 7, 2006	15.70	15.74	15.65	15.66
720	NYSE	NCV	Mon, Feb 6, 2006	15.59	15.71	15.56	15.67
719	NYSE	NCV	Fri, Feb 3, 2006	15.56	15.61	15.51	15.59
718	NYSE	NCV	Thu, Feb 2, 2006	15.55	15.59	15.46	15.56
717	NYSE	NCV	Wed, Feb 1, 2006	15.53	15.57	15.48	15.57
716	NYSE	NCV	Tue, Jan 31, 2006	15.38	15.44	15.35	15.42
715	NYSE	NCV	Mon, Jan 30, 2006	15.47	15.54	15.35	15.45
714	NYSE	NCV	Fri, Jan 27, 2006	15.48	15.62	15.47	15.50
713	NYSE	NCV	Thu, Jan 26, 2006	15.54	15.62	15.50	15.53
712	NYSE	NCV	Wed, Jan 25, 2006	15.42	15.64	15.42	15.48
711	NYSE	NCV	Tue, Jan 24, 2006	15.35	15.50	15.34	15.47
710	NYSE	NCV	Mon, Jan 23, 2006	15.33	15.46	15.30	15.37
709	NYSE	NCV	Fri, Jan 20, 2006	15.33	15.40	15.30	15.34
708	NYSE	NCV	Thu, Jan 19, 2006	15.30	15.48	15.25	15.42
707	NYSE	NCV	Wed, Jan 18, 2006	15.17	15.28	15.16	15.28
706	NYSE	NCV	Tue, Jan 17, 2006	15.24	15.31	15.20	15.25
705	NYSE	NCV	Fri, Jan 13, 2006	15.26	15.27	15.20	15.24
704	NYSE	NCV	Thu, Jan 12, 2006	15.14	15.21	15.08	15.16
703	NYSE	NCV	Wed, Jan 11, 2006	15.12	15.18	15.07	15.12
702	NYSE	NCV	Tue, Jan 10, 2006	15.18	15.30	15.14	15.30
701	NYSE	NCV	Mon, Jan 9, 2006	15.10	15.25	15.10	15.21
700	NYSE	NCV	Fri, Jan 6, 2006	15.08	15.17	15.06	15.13
699	NYSE	NCV	Thu, Jan 5, 2006	14.92	15.11	14.92	15.06
698	NYSE	NCV	Wed, Jan 4, 2006	14.77	15.07	14.77	15.02
697	NYSE	NCV	Tue, Jan 3, 2006	14.42	14.78	14.42	14.75
696	NYSE	NCV	Fri, Dec 30, 2005	14.64	14.65	14.47	14.50
695	NYSE	NCV	Thu, Dec 29, 2005	14.75	14.76	14.60	14.60
694	NYSE	NCV	Wed, Dec 28, 2005	14.92	14.92	14.68	14.72
693	NYSE	NCV	Tue, Dec 27, 2005	15.03	15.15	15.00	15.08
692	NYSE	NCV	Fri, Dec 23, 2005	15.06	15.15	15.05	15.10
691	NYSE	NCV	Thu, Dec 22, 2005	14.89	15.11	14.89	15.05
690	NYSE	NCV	Wed, Dec 21, 2005	14.50	14.97	14.50	14.89
689	NYSE	NCV	Tue, Dec 20, 2005	14.77	14.78	14.62	14.65
688	NYSE	NCV	Mon, Dec 19, 2005	14.87	14.89	14.64	14.73
687	NYSE	NCV	Fri, Dec 16, 2005	14.97	14.97	14.83	14.88
686	NYSE	NCV	Thu, Dec 15, 2005	14.91	15.02	14.90	14.93
685	NYSE	NCV	Wed, Dec 14, 2005	14.96	15.05	14.91	14.96
684	NYSE	NCV	Tue, Dec 13, 2005	15.13	15.13	15.03	15.13
683	NYSE	NCV	Mon, Dec 12, 2005	15.09	15.18	15.08	15.16
682	NYSE	NCV	Fri, Dec 9, 2005	15.14	15.17	15.03	15.14
681	NYSE	NCV	Thu, Dec 8, 2005	15.02	15.09	14.98	15.09
680	NYSE	NCV	Wed, Dec 7, 2005	15.06	15.06	14.95	15.04
679	NYSE	NCV	Tue, Dec 6, 2005	15.09	15.17	15.05	15.09
678	NYSE	NCV	Mon, Dec 5, 2005	15.10	15.20	15.10	15.14
677	NYSE	NCV	Fri, Dec 2, 2005	15.05	15.20	15.05	15.18
676	NYSE	NCV	Thu, Dec 1, 2005	15.13	15.14	15.04	15.11
675	NYSE	NCV	Wed, Nov 30, 2005	15.08	15.10	14.98	15.08
674	NYSE	NCV	Tue, Nov 29, 2005	15.01	15.20	15.01	15.06
673	NYSE	NCV	Mon, Nov 28, 2005	15.08	15.10	15.02	15.08
672	NYSE	NCV	Fri, Nov 25, 2005	14.98	15.08	14.98	15.05
671	NYSE	NCV	Wed, Nov 23, 2005	14.99	15.11	14.98	14.99
670	NYSE	NCV	Tue, Nov 22, 2005	15.11	15.14	14.99	15.01
669	NYSE	NCV	Mon, Nov 21, 2005	15.03	15.12	15.01	15.05
668	NYSE	NCV	Fri, Nov 18, 2005	15.00	15.14	15.00	15.12
667	NYSE	NCV	Thu, Nov 17, 2005	15.04	15.14	15.01	15.10
666	NYSE	NCV	Wed, Nov 16, 2005	15.42	15.42	15.10	15.19
665	NYSE	NCV	Tue, Nov 15, 2005	15.57	15.58	15.39	15.49
664	NYSE	NCV	Mon, Nov 14, 2005	15.55	15.60	15.46	15.53
663	NYSE	NCV	Fri, Nov 11, 2005	15.42	15.58	15.42	15.58
662	NYSE	NCV	Thu, Nov 10, 2005	15.47	15.50	15.40	15.40
661	NYSE	NCV	Wed, Nov 9, 2005	15.44	15.49	15.40	15.45
660	NYSE	NCV	Tue, Nov 8, 2005	15.32	15.49	15.32	15.41
659	NYSE	NCV	Mon, Nov 7, 2005	15.36	15.48	15.32	15.46
658	NYSE	NCV	Fri, Nov 4, 2005	15.48	15.48	15.38	15.41
657	NYSE	NCV	Thu, Nov 3, 2005	15.42	15.50	15.37	15.45
656	NYSE	NCV	Wed, Nov 2, 2005	15.10	15.40	15.08	15.40
655	NYSE	NCV	Tue, Nov 1, 2005	15.06	15.21	15.06	15.09
654	NYSE	NCV	Mon, Oct 31, 2005	15.17	15.19	15.02	15.12
653	NYSE	NCV	Fri, Oct 28, 2005	15.24	15.29	15.16	15.18
652	NYSE	NCV	Thu, Oct 27, 2005	15.36	15.48	15.21	15.21
651	NYSE	NCV	Wed, Oct 26, 2005	15.46	15.50	15.32	15.40
650	NYSE	NCV	Tue, Oct 25, 2005	15.41	15.48	15.38	15.48
649	NYSE	NCV	Mon, Oct 24, 2005	15.20	15.48	15.20	15.41
648	NYSE	NCV	Fri, Oct 21, 2005	15.19	15.35	15.06	15.31
647	NYSE	NCV	Thu, Oct 20, 2005	15.12	15.23	15.09	15.11
646	NYSE	NCV	Wed, Oct 19, 2005	15.13	15.25	15.07	15.15
645	NYSE	NCV	Tue, Oct 18, 2005	15.28	15.45	15.21	15.33
644	NYSE	NCV	Mon, Oct 17, 2005	15.25	15.32	15.22	15.30
643	NYSE	NCV	Fri, Oct 14, 2005	14.95	15.26	14.93	15.26
642	NYSE	NCV	Thu, Oct 13, 2005	15.07	15.07	14.75	14.92
641	NYSE	NCV	Wed, Oct 12, 2005	15.72	15.75	15.00	15.14
640	NYSE	NCV	Tue, Oct 11, 2005	15.69	15.74	15.62	15.64
639	NYSE	NCV	Mon, Oct 10, 2005	15.70	15.80	15.69	15.71
638	NYSE	NCV	Fri, Oct 7, 2005	15.70	15.70	15.59	15.69
637	NYSE	NCV	Thu, Oct 6, 2005	15.80	15.82	15.57	15.65
636	NYSE	NCV	Wed, Oct 5, 2005	15.85	15.90	15.79	15.82
635	NYSE	NCV	Tue, Oct 4, 2005	15.89	15.99	15.79	15.87
634	NYSE	NCV	Mon, Oct 3, 2005	15.84	15.88	15.77	15.84
633	NYSE	NCV	Fri, Sep 30, 2005	15.69	15.85	15.69	15.77
632	NYSE	NCV	Thu, Sep 29, 2005	15.61	15.78	15.60	15.73
631	NYSE	NCV	Wed, Sep 28, 2005	15.44	15.68	15.43	15.64
630	NYSE	NCV	Tue, Sep 27, 2005	15.71	15.71	15.45	15.48
629	NYSE	NCV	Mon, Sep 26, 2005	15.70	15.85	15.60	15.66
628	NYSE	NCV	Fri, Sep 23, 2005	15.83	15.83	15.66	15.67
627	NYSE	NCV	Thu, Sep 22, 2005	15.73	15.84	15.73	15.78
626	NYSE	NCV	Wed, Sep 21, 2005	15.77	15.84	15.66	15.81
625	NYSE	NCV	Tue, Sep 20, 2005	15.86	15.90	15.70	15.70
624	NYSE	NCV	Mon, Sep 19, 2005	15.82	15.93	15.80	15.84
623	NYSE	NCV	Fri, Sep 16, 2005	15.68	15.84	15.66	15.81
622	NYSE	NCV	Thu, Sep 15, 2005	15.83	15.86	15.66	15.68
621	NYSE	NCV	Wed, Sep 14, 2005	15.84	15.93	15.82	15.83
620	NYSE	NCV	Tue, Sep 13, 2005	16.11	16.11	15.91	15.97
619	NYSE	NCV	Mon, Sep 12, 2005	16.17	16.21	16.09	16.09
618	NYSE	NCV	Fri, Sep 9, 2005	16.24	16.33	16.14	16.18
617	NYSE	NCV	Thu, Sep 8, 2005	16.13	16.24	16.12	16.24
616	NYSE	NCV	Wed, Sep 7, 2005	16.18	16.22	16.12	16.15
615	NYSE	NCV	Tue, Sep 6, 2005	16.15	16.20	16.14	16.18
614	NYSE	NCV	Fri, Sep 2, 2005	16.00	16.14	16.00	16.14
613	NYSE	NCV	Thu, Sep 1, 2005	16.00	16.13	16.00	16.02
612	NYSE	NCV	Wed, Aug 31, 2005	15.97	16.06	15.97	16.03
611	NYSE	NCV	Tue, Aug 30, 2005	15.90	16.03	15.85	16.00
610	NYSE	NCV	Mon, Aug 29, 2005	15.84	15.90	15.76	15.89
609	NYSE	NCV	Fri, Aug 26, 2005	15.84	15.86	15.80	15.82
608	NYSE	NCV	Thu, Aug 25, 2005	15.73	15.85	15.73	15.81
607	NYSE	NCV	Wed, Aug 24, 2005	15.79	15.85	15.75	15.77
606	NYSE	NCV	Tue, Aug 23, 2005	15.87	15.90	15.81	15.83
605	NYSE	NCV	Mon, Aug 22, 2005	15.79	15.87	15.77	15.87
604	NYSE	NCV	Fri, Aug 19, 2005	15.79	15.83	15.76	15.77
603	NYSE	NCV	Thu, Aug 18, 2005	15.78	15.86	15.77	15.79
602	NYSE	NCV	Wed, Aug 17, 2005	15.85	15.88	15.77	15.83
601	NYSE	NCV	Tue, Aug 16, 2005	15.80	15.89	15.76	15.83
600	NYSE	NCV	Mon, Aug 15, 2005	15.86	15.90	15.75	15.76
599	NYSE	NCV	Fri, Aug 12, 2005	15.97	16.01	15.90	15.90
598	NYSE	NCV	Thu, Aug 11, 2005	16.05	16.07	15.92	15.97
597	NYSE	NCV	Wed, Aug 10, 2005	16.01	16.07	15.93	16.02
596	NYSE	NCV	Tue, Aug 9, 2005	15.92	16.00	15.90	15.99
595	NYSE	NCV	Mon, Aug 8, 2005	15.96	16.06	15.92	15.93
594	NYSE	NCV	Fri, Aug 5, 2005	16.10	16.10	15.95	15.95
593	NYSE	NCV	Thu, Aug 4, 2005	16.24	16.25	16.08	16.11
592	NYSE	NCV	Wed, Aug 3, 2005	16.25	16.27	16.21	16.23
591	NYSE	NCV	Tue, Aug 2, 2005	16.29	16.29	16.20	16.25
590	NYSE	NCV	Mon, Aug 1, 2005	16.30	16.31	16.26	16.30
589	NYSE	NCV	Fri, Jul 29, 2005	16.06	16.25	16.05	16.25
588	NYSE	NCV	Thu, Jul 28, 2005	16.01	16.10	16.00	16.10
587	NYSE	NCV	Wed, Jul 27, 2005	15.92	16.04	15.91	15.99
586	NYSE	NCV	Tue, Jul 26, 2005	15.99	16.04	15.92	15.92
585	NYSE	NCV	Mon, Jul 25, 2005	15.95	16.05	15.95	16.01
584	NYSE	NCV	Fri, Jul 22, 2005	15.93	16.00	15.90	15.94
583	NYSE	NCV	Thu, Jul 21, 2005	15.99	16.05	15.90	15.93
582	NYSE	NCV	Wed, Jul 20, 2005	15.97	16.13	15.94	16.00
581	NYSE	NCV	Tue, Jul 19, 2005	15.91	16.04	15.91	15.97
580	NYSE	NCV	Mon, Jul 18, 2005	15.96	16.02	15.95	15.98
579	NYSE	NCV	Fri, Jul 15, 2005	15.97	16.01	15.92	15.98
578	NYSE	NCV	Thu, Jul 14, 2005	15.98	15.99	15.83	15.97
577	NYSE	NCV	Wed, Jul 13, 2005	15.85	15.99	15.81	15.83
576	NYSE	NCV	Tue, Jul 12, 2005	15.97	16.06	15.94	16.03
575	NYSE	NCV	Mon, Jul 11, 2005	15.91	16.00	15.91	15.94
574	NYSE	NCV	Fri, Jul 8, 2005	15.90	15.94	15.83	15.91
573	NYSE	NCV	Thu, Jul 7, 2005	15.80	15.88	15.72	15.86
572	NYSE	NCV	Wed, Jul 6, 2005	15.69	15.83	15.65	15.80
571	NYSE	NCV	Tue, Jul 5, 2005	15.60	15.70	15.56	15.65
570	NYSE	NCV	Fri, Jul 1, 2005	15.46	15.62	15.42	15.60
569	NYSE	NCV	Thu, Jun 30, 2005	15.33	15.42	15.32	15.40
568	NYSE	NCV	Wed, Jun 29, 2005	15.27	15.37	15.24	15.37
567	NYSE	NCV	Tue, Jun 28, 2005	15.34	15.35	15.23	15.30
566	NYSE	NCV	Mon, Jun 27, 2005	15.16	15.25	15.14	15.22
565	NYSE	NCV	Fri, Jun 24, 2005	15.14	15.26	15.06	15.24
564	NYSE	NCV	Thu, Jun 23, 2005	15.14	15.18	15.05	15.08
563	NYSE	NCV	Wed, Jun 22, 2005	15.22	15.26	15.12	15.17
562	NYSE	NCV	Tue, Jun 21, 2005	15.22	15.28	15.15	15.20
561	NYSE	NCV	Mon, Jun 20, 2005	15.20	15.26	15.17	15.19
560	NYSE	NCV	Fri, Jun 17, 2005	15.13	15.24	15.12	15.22
559	NYSE	NCV	Thu, Jun 16, 2005	15.15	15.15	15.05	15.15
558	NYSE	NCV	Wed, Jun 15, 2005	15.00	15.16	14.96	15.16
557	NYSE	NCV	Tue, Jun 14, 2005	15.00	15.08	14.96	15.01
556	NYSE	NCV	Mon, Jun 13, 2005	15.12	15.17	14.94	14.98
555	NYSE	NCV	Fri, Jun 10, 2005	15.05	15.16	15.05	15.16
554	NYSE	NCV	Thu, Jun 9, 2005	15.22	15.25	15.11	15.12
553	NYSE	NCV	Wed, Jun 8, 2005	15.25	15.29	15.18	15.20
552	NYSE	NCV	Tue, Jun 7, 2005	15.28	15.40	15.28	15.38
551	NYSE	NCV	Mon, Jun 6, 2005	15.30	15.40	15.29	15.39
550	NYSE	NCV	Fri, Jun 3, 2005	15.20	15.34	15.20	15.30
549	NYSE	NCV	Thu, Jun 2, 2005	15.30	15.30	15.13	15.17
548	NYSE	NCV	Wed, Jun 1, 2005	15.31	15.37	15.22	15.29
547	NYSE	NCV	Tue, May 31, 2005	15.24	15.33	15.20	15.31
546	NYSE	NCV	Fri, May 27, 2005	15.18	15.21	15.15	15.21
545	NYSE	NCV	Thu, May 26, 2005	15.06	15.18	15.04	15.13
544	NYSE	NCV	Wed, May 25, 2005	15.04	15.09	15.00	15.08
543	NYSE	NCV	Tue, May 24, 2005	15.06	15.12	15.02	15.07
542	NYSE	NCV	Mon, May 23, 2005	14.99	15.09	14.99	15.04
541	NYSE	NCV	Fri, May 20, 2005	14.82	14.98	14.78	14.96
540	NYSE	NCV	Thu, May 19, 2005	14.65	14.82	14.60	14.82
539	NYSE	NCV	Wed, May 18, 2005	14.44	14.68	14.40	14.66
538	NYSE	NCV	Tue, May 17, 2005	14.59	14.59	14.37	14.40
537	NYSE	NCV	Mon, May 16, 2005	14.75	14.79	14.55	14.57
536	NYSE	NCV	Fri, May 13, 2005	14.88	14.94	14.70	14.77
535	NYSE	NCV	Thu, May 12, 2005	14.99	15.05	14.89	14.94
534	NYSE	NCV	Wed, May 11, 2005	14.94	14.99	14.92	14.98
533	NYSE	NCV	Tue, May 10, 2005	15.12	15.24	15.08	15.10
532	NYSE	NCV	Mon, May 9, 2005	15.20	15.23	15.13	15.17
531	NYSE	NCV	Fri, May 6, 2005	15.08	15.19	15.06	15.18
530	NYSE	NCV	Thu, May 5, 2005	15.17	15.25	15.05	15.07
529	NYSE	NCV	Wed, May 4, 2005	14.99	15.14	14.92	15.14
528	NYSE	NCV	Tue, May 3, 2005	14.85	14.94	14.80	14.94
527	NYSE	NCV	Mon, May 2, 2005	14.73	14.86	14.67	14.83
526	NYSE	NCV	Fri, Apr 29, 2005	14.82	14.89	14.74	14.74
525	NYSE	NCV	Thu, Apr 28, 2005	14.84	14.94	14.80	14.86
524	NYSE	NCV	Wed, Apr 27, 2005	14.67	14.83	14.58	14.81
523	NYSE	NCV	Tue, Apr 26, 2005	14.90	14.92	14.64	14.68
522	NYSE	NCV	Mon, Apr 25, 2005	14.91	15.00	14.86	14.90
521	NYSE	NCV	Fri, Apr 22, 2005	14.85	14.96	14.79	14.90
520	NYSE	NCV	Thu, Apr 21, 2005	14.52	14.87	14.52	14.81
519	NYSE	NCV	Wed, Apr 20, 2005	14.57	14.68	14.55	14.56
518	NYSE	NCV	Tue, Apr 19, 2005	14.29	14.65	14.29	14.56
517	NYSE	NCV	Mon, Apr 18, 2005	14.53	14.53	14.27	14.34
516	NYSE	NCV	Fri, Apr 15, 2005	14.62	14.65	14.45	14.53
515	NYSE	NCV	Thu, Apr 14, 2005	14.74	14.86	14.56	14.69
514	NYSE	NCV	Wed, Apr 13, 2005	14.82	14.89	14.80	14.83
513	NYSE	NCV	Tue, Apr 12, 2005	15.09	15.12	14.92	15.00
512	NYSE	NCV	Mon, Apr 11, 2005	15.18	15.32	15.11	15.11
511	NYSE	NCV	Fri, Apr 8, 2005	15.35	15.39	15.20	15.24
510	NYSE	NCV	Thu, Apr 7, 2005	15.33	15.46	15.22	15.28
509	NYSE	NCV	Wed, Apr 6, 2005	15.43	15.46	15.37	15.38
508	NYSE	NCV	Tue, Apr 5, 2005	15.38	15.38	15.24	15.31
507	NYSE	NCV	Mon, Apr 4, 2005	15.02	15.45	15.00	15.24
506	NYSE	NCV	Fri, Apr 1, 2005	15.18	15.23	14.92	15.07
505	NYSE	NCV	Thu, Mar 31, 2005	15.15	15.20	15.00	15.10
504	NYSE	NCV	Wed, Mar 30, 2005	14.90	15.00	14.77	15.00
503	NYSE	NCV	Tue, Mar 29, 2005	14.66	14.93	14.64	14.83
502	NYSE	NCV	Mon, Mar 28, 2005	14.95	14.98	14.70	14.80
501	NYSE	NCV	Thu, Mar 24, 2005	14.52	15.08	14.52	14.95
500	NYSE	NCV	Wed, Mar 23, 2005	14.76	14.77	14.51	14.55
499	NYSE	NCV	Tue, Mar 22, 2005	14.80	15.00	14.70	14.82
498	NYSE	NCV	Mon, Mar 21, 2005	15.04	15.04	14.65	14.82
497	NYSE	NCV	Fri, Mar 18, 2005	15.38	15.39	14.95	15.08
496	NYSE	NCV	Thu, Mar 17, 2005	14.95	15.21	14.84	15.16
495	NYSE	NCV	Wed, Mar 16, 2005	15.16	15.21	14.91	14.91
494	NYSE	NCV	Tue, Mar 15, 2005	15.17	15.20	15.06	15.14
493	NYSE	NCV	Mon, Mar 14, 2005	15.36	15.36	15.06	15.06
492	NYSE	NCV	Fri, Mar 11, 2005	15.52	15.60	15.22	15.38
491	NYSE	NCV	Thu, Mar 10, 2005	15.68	15.69	15.40	15.52
490	NYSE	NCV	Wed, Mar 9, 2005	16.00	16.00	15.67	15.71
489	NYSE	NCV	Tue, Mar 8, 2005	16.02	16.13	16.02	16.05
488	NYSE	NCV	Mon, Mar 7, 2005	15.94	16.15	15.94	16.09
487	NYSE	NCV	Fri, Mar 4, 2005	15.95	16.00	15.88	15.98
486	NYSE	NCV	Thu, Mar 3, 2005	16.05	16.17	15.86	15.88
485	NYSE	NCV	Wed, Mar 2, 2005	15.87	16.34	15.82	16.05
484	NYSE	NCV	Tue, Mar 1, 2005	15.89	15.95	15.84	15.87
483	NYSE	NCV	Mon, Feb 28, 2005	15.87	15.88	15.80	15.82
482	NYSE	NCV	Fri, Feb 25, 2005	15.73	15.93	15.72	15.88
481	NYSE	NCV	Thu, Feb 24, 2005	15.97	15.97	15.65	15.79
480	NYSE	NCV	Wed, Feb 23, 2005	15.26	15.83	15.26	15.83
479	NYSE	NCV	Tue, Feb 22, 2005	15.00	15.39	15.00	15.24
478	NYSE	NCV	Fri, Feb 18, 2005	15.83	15.86	15.56	15.62
477	NYSE	NCV	Thu, Feb 17, 2005	16.12	16.12	15.96	15.97
476	NYSE	NCV	Wed, Feb 16, 2005	16.26	16.26	16.02	16.08
475	NYSE	NCV	Tue, Feb 15, 2005	16.26	16.32	16.19	16.24
474	NYSE	NCV	Mon, Feb 14, 2005	16.36	16.42	16.26	16.33
473	NYSE	NCV	Fri, Feb 11, 2005	16.35	16.36	16.22	16.31
472	NYSE	NCV	Thu, Feb 10, 2005	16.58	16.58	16.29	16.35
471	NYSE	NCV	Wed, Feb 9, 2005	16.47	16.56	16.42	16.51
470	NYSE	NCV	Tue, Feb 8, 2005	16.58	16.58	16.50	16.57
469	NYSE	NCV	Mon, Feb 7, 2005	16.59	16.62	16.45	16.57
468	NYSE	NCV	Fri, Feb 4, 2005	16.64	16.66	16.50	16.57
467	NYSE	NCV	Thu, Feb 3, 2005	16.60	16.60	16.49	16.53
466	NYSE	NCV	Wed, Feb 2, 2005	16.50	16.63	16.44	16.52
465	NYSE	NCV	Tue, Feb 1, 2005	16.41	16.47	16.35	16.46
464	NYSE	NCV	Mon, Jan 31, 2005	16.15	16.33	16.15	16.31
463	NYSE	NCV	Fri, Jan 28, 2005	16.05	16.28	16.05	16.26
462	NYSE	NCV	Thu, Jan 27, 2005	15.95	16.04	15.79	15.98
461	NYSE	NCV	Wed, Jan 26, 2005	16.15	16.17	15.75	15.91
460	NYSE	NCV	Tue, Jan 25, 2005	16.25	16.25	16.11	16.16
459	NYSE	NCV	Mon, Jan 24, 2005	16.40	16.40	16.20	16.25
458	NYSE	NCV	Fri, Jan 21, 2005	16.27	16.43	16.26	16.32
457	NYSE	NCV	Thu, Jan 20, 2005	16.32	16.40	16.29	16.35
456	NYSE	NCV	Wed, Jan 19, 2005	16.39	16.49	16.27	16.41
455	NYSE	NCV	Tue, Jan 18, 2005	16.28	16.38	16.20	16.30
454	NYSE	NCV	Fri, Jan 14, 2005	16.49	16.49	16.26	16.30
453	NYSE	NCV	Thu, Jan 13, 2005	16.25	16.30	16.22	16.29
452	NYSE	NCV	Wed, Jan 12, 2005	16.41	16.41	16.21	16.26
451	NYSE	NCV	Tue, Jan 11, 2005	16.40	16.60	16.24	16.42
450	NYSE	NCV	Mon, Jan 10, 2005	16.16	16.40	16.14	16.32
449	NYSE	NCV	Fri, Jan 7, 2005	16.27	16.28	16.14	16.17
448	NYSE	NCV	Thu, Jan 6, 2005	16.34	16.34	16.12	16.16
447	NYSE	NCV	Wed, Jan 5, 2005	16.45	16.52	16.16	16.22
446	NYSE	NCV	Tue, Jan 4, 2005	16.60	16.80	16.50	16.53
445	NYSE	NCV	Mon, Jan 3, 2005	16.70	16.71	16.55	16.65
444	NYSE	NCV	Fri, Dec 31, 2004	16.93	16.95	16.63	16.63
443	NYSE	NCV	Thu, Dec 30, 2004	16.97	16.98	16.91	16.95
442	NYSE	NCV	Wed, Dec 29, 2004	16.88	16.94	16.80	16.91
441	NYSE	NCV	Tue, Dec 28, 2004	16.80	16.84	16.59	16.84
440	NYSE	NCV	Mon, Dec 27, 2004	17.25	17.40	17.25	17.40
439	NYSE	NCV	Thu, Dec 23, 2004	17.15	17.25	17.07	17.25
438	NYSE	NCV	Wed, Dec 22, 2004	17.13	17.14	16.98	17.10
437	NYSE	NCV	Tue, Dec 21, 2004	16.86	17.10	16.85	17.09
436	NYSE	NCV	Mon, Dec 20, 2004	16.81	16.93	16.81	16.83
435	NYSE	NCV	Fri, Dec 17, 2004	16.67	16.79	16.67	16.79
434	NYSE	NCV	Thu, Dec 16, 2004	16.65	16.75	16.65	16.73
433	NYSE	NCV	Wed, Dec 15, 2004	16.82	16.82	16.60	16.63
432	NYSE	NCV	Tue, Dec 14, 2004	16.83	16.87	16.76	16.83
431	NYSE	NCV	Mon, Dec 13, 2004	16.70	16.83	16.70	16.83
430	NYSE	NCV	Fri, Dec 10, 2004	16.67	16.78	16.62	16.78
429	NYSE	NCV	Thu, Dec 9, 2004	16.77	16.79	16.65	16.67
428	NYSE	NCV	Wed, Dec 8, 2004	16.74	16.78	16.65	16.77
427	NYSE	NCV	Tue, Dec 7, 2004	16.70	16.75	16.67	16.72
426	NYSE	NCV	Mon, Dec 6, 2004	16.78	16.79	16.69	16.72
425	NYSE	NCV	Fri, Dec 3, 2004	16.67	16.74	16.65	16.74
424	NYSE	NCV	Thu, Dec 2, 2004	16.67	16.90	16.65	16.67
423	NYSE	NCV	Wed, Dec 1, 2004	16.69	16.84	16.67	16.69
422	NYSE	NCV	Tue, Nov 30, 2004	16.60	16.68	16.56	16.67
421	NYSE	NCV	Mon, Nov 29, 2004	16.80	16.80	16.56	16.57
420	NYSE	NCV	Fri, Nov 26, 2004	16.74	16.78	16.70	16.76
419	NYSE	NCV	Wed, Nov 24, 2004	16.67	16.72	16.65	16.72
418	NYSE	NCV	Tue, Nov 23, 2004	16.69	16.70	16.57	16.64
417	NYSE	NCV	Mon, Nov 22, 2004	16.66	16.69	16.55	16.63
416	NYSE	NCV	Fri, Nov 19, 2004	16.64	16.67	16.53	16.60
415	NYSE	NCV	Thu, Nov 18, 2004	16.67	16.67	16.55	16.62
414	NYSE	NCV	Wed, Nov 17, 2004	16.56	16.66	16.53	16.65
413	NYSE	NCV	Tue, Nov 16, 2004	16.59	16.59	16.51	16.55
412	NYSE	NCV	Mon, Nov 15, 2004	16.53	16.60	16.41	16.59
411	NYSE	NCV	Fri, Nov 12, 2004	16.34	16.52	16.30	16.50
410	NYSE	NCV	Thu, Nov 11, 2004	16.28	16.34	16.26	16.32
409	NYSE	NCV	Wed, Nov 10, 2004	16.50	16.52	16.25	16.28
408	NYSE	NCV	Tue, Nov 9, 2004	16.18	16.37	16.09	16.37
407	NYSE	NCV	Mon, Nov 8, 2004	16.25	16.33	16.10	16.24
406	NYSE	NCV	Fri, Nov 5, 2004	16.77	16.78	16.30	16.36
405	NYSE	NCV	Thu, Nov 4, 2004	16.67	16.77	16.63	16.77
404	NYSE	NCV	Wed, Nov 3, 2004	16.55	16.65	16.47	16.65
403	NYSE	NCV	Tue, Nov 2, 2004	16.39	16.55	16.35	16.55
402	NYSE	NCV	Mon, Nov 1, 2004	16.36	16.43	16.32	16.39
401	NYSE	NCV	Fri, Oct 29, 2004	16.40	16.40	16.30	16.35
400	NYSE	NCV	Thu, Oct 28, 2004	16.21	16.28	16.17	16.28
399	NYSE	NCV	Wed, Oct 27, 2004	16.11	16.23	16.08	16.18
398	NYSE	NCV	Tue, Oct 26, 2004	16.16	16.17	16.05	16.06
397	NYSE	NCV	Mon, Oct 25, 2004	16.34	16.34	16.13	16.14
396	NYSE	NCV	Fri, Oct 22, 2004	16.28	16.28	16.21	16.24
395	NYSE	NCV	Thu, Oct 21, 2004	16.32	16.34	16.20	16.23
394	NYSE	NCV	Wed, Oct 20, 2004	16.35	16.38	16.24	16.24
393	NYSE	NCV	Tue, Oct 19, 2004	16.41	16.46	16.31	16.34
392	NYSE	NCV	Mon, Oct 18, 2004	16.45	16.49	16.35	16.35
391	NYSE	NCV	Fri, Oct 15, 2004	16.35	16.42	16.25	16.41
390	NYSE	NCV	Thu, Oct 14, 2004	16.50	16.57	16.23	16.23
389	NYSE	NCV	Wed, Oct 13, 2004	16.50	16.54	16.33	16.50
388	NYSE	NCV	Tue, Oct 12, 2004	16.62	16.69	16.56	16.62
387	NYSE	NCV	Mon, Oct 11, 2004	16.72	16.73	16.63	16.67
386	NYSE	NCV	Fri, Oct 8, 2004	16.66	16.74	16.60	16.64
385	NYSE	NCV	Thu, Oct 7, 2004	16.62	16.70	16.54	16.66
384	NYSE	NCV	Wed, Oct 6, 2004	16.50	16.64	16.46	16.62
383	NYSE	NCV	Tue, Oct 5, 2004	16.36	16.50	16.36	16.50
382	NYSE	NCV	Mon, Oct 4, 2004	16.41	16.51	16.31	16.45
381	NYSE	NCV	Fri, Oct 1, 2004	16.25	16.34	16.19	16.28
380	NYSE	NCV	Thu, Sep 30, 2004	16.31	16.37	16.17	16.17
379	NYSE	NCV	Wed, Sep 29, 2004	16.28	16.39	16.25	16.31
378	NYSE	NCV	Tue, Sep 28, 2004	16.44	16.49	16.28	16.33
377	NYSE	NCV	Mon, Sep 27, 2004	16.32	16.41	16.26	16.30
376	NYSE	NCV	Fri, Sep 24, 2004	16.34	16.35	16.22	16.30
375	NYSE	NCV	Thu, Sep 23, 2004	16.34	16.34	16.16	16.30
374	NYSE	NCV	Wed, Sep 22, 2004	16.40	16.48	16.26	16.33
373	NYSE	NCV	Tue, Sep 21, 2004	16.39	16.45	16.32	16.40
372	NYSE	NCV	Mon, Sep 20, 2004	16.36	16.47	16.29	16.35
371	NYSE	NCV	Fri, Sep 17, 2004	16.32	16.34	16.23	16.32
370	NYSE	NCV	Thu, Sep 16, 2004	16.20	16.35	16.14	16.30
369	NYSE	NCV	Wed, Sep 15, 2004	16.06	16.25	16.06	16.14
368	NYSE	NCV	Tue, Sep 14, 2004	16.20	16.22	16.12	16.18
367	NYSE	NCV	Mon, Sep 13, 2004	16.19	16.24	16.12	16.16
366	NYSE	NCV	Fri, Sep 10, 2004	16.27	16.33	16.10	16.10
365	NYSE	NCV	Thu, Sep 9, 2004	16.11	16.18	16.07	16.15
364	NYSE	NCV	Wed, Sep 8, 2004	16.20	16.28	16.10	16.15
363	NYSE	NCV	Tue, Sep 7, 2004	16.09	16.31	16.06	16.31
362	NYSE	NCV	Fri, Sep 3, 2004	16.08	16.10	16.00	16.09
361	NYSE	NCV	Thu, Sep 2, 2004	16.23	16.29	16.00	16.08
360	NYSE	NCV	Wed, Sep 1, 2004	16.23	16.26	16.11	16.14
359	NYSE	NCV	Tue, Aug 31, 2004	16.08	16.14	16.02	16.11
358	NYSE	NCV	Mon, Aug 30, 2004	16.07	16.09	15.99	16.01
357	NYSE	NCV	Fri, Aug 27, 2004	16.08	16.08	15.92	15.97
356	NYSE	NCV	Thu, Aug 26, 2004	15.95	15.99	15.88	15.92
355	NYSE	NCV	Wed, Aug 25, 2004	15.95	16.01	15.88	15.88
354	NYSE	NCV	Tue, Aug 24, 2004	15.99	16.10	15.92	15.93
353	NYSE	NCV	Mon, Aug 23, 2004	16.00	16.09	15.88	15.94
352	NYSE	NCV	Fri, Aug 20, 2004	15.89	15.97	15.79	15.95
351	NYSE	NCV	Thu, Aug 19, 2004	15.97	15.97	15.76	15.79
350	NYSE	NCV	Wed, Aug 18, 2004	15.87	15.95	15.77	15.91
349	NYSE	NCV	Tue, Aug 17, 2004	15.78	15.82	15.67	15.74
348	NYSE	NCV	Mon, Aug 16, 2004	15.93	15.99	15.70	15.70
347	NYSE	NCV	Fri, Aug 13, 2004	15.88	15.95	15.78	15.89
346	NYSE	NCV	Thu, Aug 12, 2004	15.91	15.97	15.73	15.75
345	NYSE	NCV	Wed, Aug 11, 2004	15.85	15.88	15.72	15.88
344	NYSE	NCV	Tue, Aug 10, 2004	15.92	16.09	15.83	15.85
343	NYSE	NCV	Mon, Aug 9, 2004	15.99	16.00	15.84	15.92
342	NYSE	NCV	Fri, Aug 6, 2004	16.10	16.10	15.90	15.90
341	NYSE	NCV	Thu, Aug 5, 2004	16.05	16.10	15.96	15.99
340	NYSE	NCV	Wed, Aug 4, 2004	16.10	16.14	15.93	15.93
339	NYSE	NCV	Tue, Aug 3, 2004	16.05	16.10	15.95	16.07
338	NYSE	NCV	Mon, Aug 2, 2004	15.94	16.04	15.76	16.04
337	NYSE	NCV	Fri, Jul 30, 2004	15.73	15.84	15.71	15.84
336	NYSE	NCV	Thu, Jul 29, 2004	15.85	15.90	15.72	15.73
335	NYSE	NCV	Wed, Jul 28, 2004	15.76	15.90	15.73	15.85
334	NYSE	NCV	Tue, Jul 27, 2004	15.83	15.83	15.63	15.82
333	NYSE	NCV	Mon, Jul 26, 2004	15.77	15.79	15.67	15.72
332	NYSE	NCV	Fri, Jul 23, 2004	15.49	15.66	15.49	15.65
331	NYSE	NCV	Thu, Jul 22, 2004	15.54	15.63	15.45	15.52
330	NYSE	NCV	Wed, Jul 21, 2004	15.84	15.85	15.52	15.61
329	NYSE	NCV	Tue, Jul 20, 2004	15.84	15.85	15.79	15.80
328	NYSE	NCV	Mon, Jul 19, 2004	15.89	15.99	15.73	15.80
327	NYSE	NCV	Fri, Jul 16, 2004	15.99	16.05	15.88	15.92
326	NYSE	NCV	Thu, Jul 15, 2004	16.00	16.04	15.91	15.98
325	NYSE	NCV	Wed, Jul 14, 2004	15.75	16.00	15.75	15.96
324	NYSE	NCV	Tue, Jul 13, 2004	15.99	16.03	15.90	16.01
323	NYSE	NCV	Mon, Jul 12, 2004	15.93	15.99	15.85	15.93
322	NYSE	NCV	Fri, Jul 9, 2004	15.97	15.97	15.81	15.88
321	NYSE	NCV	Thu, Jul 8, 2004	15.95	15.96	15.78	15.89
320	NYSE	NCV	Wed, Jul 7, 2004	15.85	15.92	15.75	15.89
319	NYSE	NCV	Tue, Jul 6, 2004	15.83	15.85	15.69	15.85
318	NYSE	NCV	Fri, Jul 2, 2004	15.50	15.85	15.45	15.74
317	NYSE	NCV	Thu, Jul 1, 2004	15.37	15.48	15.31	15.40
316	NYSE	NCV	Wed, Jun 30, 2004	15.32	15.49	15.25	15.45
315	NYSE	NCV	Tue, Jun 29, 2004	15.30	15.37	15.20	15.23
314	NYSE	NCV	Mon, Jun 28, 2004	15.14	15.31	15.10	15.30
313	NYSE	NCV	Fri, Jun 25, 2004	15.12	15.19	15.06	15.11
312	NYSE	NCV	Thu, Jun 24, 2004	15.05	15.10	14.99	15.05
311	NYSE	NCV	Wed, Jun 23, 2004	15.00	15.09	14.97	15.05
310	NYSE	NCV	Tue, Jun 22, 2004	15.10	15.20	14.98	15.05
309	NYSE	NCV	Mon, Jun 21, 2004	15.18	15.18	15.02	15.16
308	NYSE	NCV	Fri, Jun 18, 2004	15.08	15.18	15.02	15.10
307	NYSE	NCV	Thu, Jun 17, 2004	15.27	15.27	15.01	15.01
306	NYSE	NCV	Wed, Jun 16, 2004	15.32	15.40	15.15	15.22
305	NYSE	NCV	Tue, Jun 15, 2004	15.50	15.58	15.31	15.31
304	NYSE	NCV	Mon, Jun 14, 2004	15.47	15.60	15.37	15.37
303	NYSE	NCV	Thu, Jun 10, 2004	15.47	15.50	15.40	15.45
302	NYSE	NCV	Wed, Jun 9, 2004	15.40	15.42	15.28	15.34
301	NYSE	NCV	Tue, Jun 8, 2004	15.39	15.42	15.22	15.32
300	NYSE	NCV	Mon, Jun 7, 2004	15.35	15.35	15.15	15.29
299	NYSE	NCV	Fri, Jun 4, 2004	15.40	15.47	15.16	15.18
298	NYSE	NCV	Thu, Jun 3, 2004	15.50	15.70	15.33	15.40
297	NYSE	NCV	Wed, Jun 2, 2004	15.40	15.61	15.33	15.45
296	NYSE	NCV	Tue, Jun 1, 2004	15.30	15.42	15.18	15.22
295	NYSE	NCV	Fri, May 28, 2004	15.16	15.30	15.14	15.30
294	NYSE	NCV	Thu, May 27, 2004	15.10	15.15	15.01	15.13
293	NYSE	NCV	Wed, May 26, 2004	15.17	15.20	15.02	15.04
292	NYSE	NCV	Tue, May 25, 2004	14.76	15.08	14.61	15.04
291	NYSE	NCV	Mon, May 24, 2004	15.07	15.20	14.84	14.85
290	NYSE	NCV	Fri, May 21, 2004	15.06	15.06	14.81	15.02
289	NYSE	NCV	Thu, May 20, 2004	14.98	15.08	14.75	14.91
288	NYSE	NCV	Wed, May 19, 2004	14.56	14.99	14.56	14.94
287	NYSE	NCV	Tue, May 18, 2004	14.83	14.83	14.46	14.56
286	NYSE	NCV	Mon, May 17, 2004	14.82	14.85	14.41	14.41
285	NYSE	NCV	Fri, May 14, 2004	14.68	14.95	14.60	14.82
284	NYSE	NCV	Thu, May 13, 2004	14.57	14.74	14.51	14.64
283	NYSE	NCV	Wed, May 12, 2004	14.62	14.67	14.26	14.47
282	NYSE	NCV	Tue, May 11, 2004	14.60	14.71	14.35	14.65
281	NYSE	NCV	Mon, May 10, 2004	13.70	14.24	13.70	14.17
280	NYSE	NCV	Fri, May 7, 2004	15.16	15.16	14.49	14.61
279	NYSE	NCV	Thu, May 6, 2004	15.57	15.57	15.18	15.24
278	NYSE	NCV	Wed, May 5, 2004	15.57	15.68	15.42	15.44
277	NYSE	NCV	Tue, May 4, 2004	15.52	15.70	15.32	15.48
276	NYSE	NCV	Mon, May 3, 2004	15.62	15.62	15.20	15.31
275	NYSE	NCV	Fri, Apr 30, 2004	15.58	15.58	15.23	15.41
274	NYSE	NCV	Thu, Apr 29, 2004	15.50	15.60	15.30	15.45
273	NYSE	NCV	Wed, Apr 28, 2004	15.29	15.39	15.24	15.34
272	NYSE	NCV	Tue, Apr 27, 2004	15.15	15.25	15.00	15.19
271	NYSE	NCV	Mon, Apr 26, 2004	15.36	15.48	15.05	15.11
270	NYSE	NCV	Fri, Apr 23, 2004	15.45	15.54	15.27	15.38
269	NYSE	NCV	Thu, Apr 22, 2004	15.20	15.53	15.10	15.40
268	NYSE	NCV	Wed, Apr 21, 2004	15.10	15.28	14.89	14.95
267	NYSE	NCV	Tue, Apr 20, 2004	15.53	15.53	15.13	15.25
266	NYSE	NCV	Mon, Apr 19, 2004	15.65	15.78	15.36	15.43
265	NYSE	NCV	Fri, Apr 16, 2004	15.80	15.80	15.33	15.50
264	NYSE	NCV	Thu, Apr 15, 2004	15.50	15.73	15.05	15.37
263	NYSE	NCV	Wed, Apr 14, 2004	16.18	16.18	15.00	15.53
262	NYSE	NCV	Tue, Apr 13, 2004	16.65	16.67	16.07	16.13
261	NYSE	NCV	Mon, Apr 12, 2004	16.50	16.68	16.30	16.55
260	NYSE	NCV	Thu, Apr 8, 2004	16.49	16.50	16.36	16.48
259	NYSE	NCV	Wed, Apr 7, 2004	16.28	16.54	16.27	16.39
258	NYSE	NCV	Tue, Apr 6, 2004	16.41	16.42	16.05	16.22
257	NYSE	NCV	Mon, Apr 5, 2004	16.81	16.81	16.37	16.44
256	NYSE	NCV	Fri, Apr 2, 2004	16.57	16.75	16.52	16.71
255	NYSE	NCV	Thu, Apr 1, 2004	16.52	16.55	16.44	16.55
254	NYSE	NCV	Wed, Mar 31, 2004	16.38	16.49	16.30	16.43
253	NYSE	NCV	Tue, Mar 30, 2004	16.20	16.35	16.15	16.27
252	NYSE	NCV	Mon, Mar 29, 2004	16.48	16.49	16.23	16.32
251	NYSE	NCV	Fri, Mar 26, 2004	16.37	16.46	16.30	16.43
250	NYSE	NCV	Thu, Mar 25, 2004	16.35	16.38	16.13	16.27
249	NYSE	NCV	Wed, Mar 24, 2004	16.13	16.30	16.07	16.16
248	NYSE	NCV	Tue, Mar 23, 2004	16.24	16.24	16.06	16.06
247	NYSE	NCV	Mon, Mar 22, 2004	16.34	16.37	16.12	16.19
246	NYSE	NCV	Fri, Mar 19, 2004	16.24	16.39	16.20	16.34
245	NYSE	NCV	Thu, Mar 18, 2004	16.28	16.29	16.15	16.20
244	NYSE	NCV	Wed, Mar 17, 2004	16.26	16.41	16.17	16.26
243	NYSE	NCV	Tue, Mar 16, 2004	16.19	16.24	16.05	16.14
242	NYSE	NCV	Mon, Mar 15, 2004	16.29	16.30	16.15	16.16
241	NYSE	NCV	Fri, Mar 12, 2004	16.35	16.36	16.16	16.35
240	NYSE	NCV	Thu, Mar 11, 2004	16.26	16.35	16.10	16.16
239	NYSE	NCV	Wed, Mar 10, 2004	16.62	16.67	16.20	16.29
238	NYSE	NCV	Tue, Mar 9, 2004	16.78	16.78	16.61	16.78
237	NYSE	NCV	Mon, Mar 8, 2004	16.55	16.72	16.55	16.67
236	NYSE	NCV	Fri, Mar 5, 2004	16.64	16.68	16.41	16.61
235	NYSE	NCV	Thu, Mar 4, 2004	16.63	16.73	16.52	16.52
234	NYSE	NCV	Wed, Mar 3, 2004	16.80	16.82	16.57	16.61
233	NYSE	NCV	Tue, Mar 2, 2004	16.71	16.84	16.66	16.68
232	NYSE	NCV	Mon, Mar 1, 2004	16.60	16.75	16.57	16.75
231	NYSE	NCV	Fri, Feb 27, 2004	16.38	16.57	16.35	16.38
230	NYSE	NCV	Thu, Feb 26, 2004	16.50	16.60	16.26	16.26
229	NYSE	NCV	Wed, Feb 25, 2004	16.00	16.32	15.96	16.25
228	NYSE	NCV	Tue, Feb 24, 2004	16.00	16.15	15.82	15.93
227	NYSE	NCV	Mon, Feb 23, 2004	16.40	16.55	15.63	15.84
226	NYSE	NCV	Fri, Feb 20, 2004	16.92	16.92	16.33	16.39
225	NYSE	NCV	Thu, Feb 19, 2004	17.08	17.09	16.80	16.84
224	NYSE	NCV	Wed, Feb 18, 2004	16.98	16.98	16.84	16.95
223	NYSE	NCV	Tue, Feb 17, 2004	16.90	17.05	16.86	16.90
222	NYSE	NCV	Fri, Feb 13, 2004	16.85	16.93	16.78	16.90
221	NYSE	NCV	Thu, Feb 12, 2004	17.04	17.04	16.74	16.78
220	NYSE	NCV	Wed, Feb 11, 2004	16.88	17.05	16.87	16.92
219	NYSE	NCV	Tue, Feb 10, 2004	16.88	17.08	16.70	17.08
218	NYSE	NCV	Mon, Feb 9, 2004	16.96	16.98	16.76	16.78
217	NYSE	NCV	Fri, Feb 6, 2004	17.00	17.09	16.87	16.88
216	NYSE	NCV	Thu, Feb 5, 2004	16.90	16.99	16.78	16.95
215	NYSE	NCV	Wed, Feb 4, 2004	16.94	16.98	16.80	16.82
214	NYSE	NCV	Tue, Feb 3, 2004	16.99	17.00	16.77	16.92
213	NYSE	NCV	Mon, Feb 2, 2004	16.92	17.00	16.84	16.87
212	NYSE	NCV	Fri, Jan 30, 2004	16.59	16.85	16.50	16.69
211	NYSE	NCV	Thu, Jan 29, 2004	16.45	16.70	16.44	16.47
210	NYSE	NCV	Wed, Jan 28, 2004	16.48	16.84	16.45	16.45
209	NYSE	NCV	Tue, Jan 27, 2004	16.65	16.67	16.34	16.42
208	NYSE	NCV	Mon, Jan 26, 2004	16.99	17.00	16.65	16.65
207	NYSE	NCV	Fri, Jan 23, 2004	17.13	17.13	16.85	16.98
206	NYSE	NCV	Thu, Jan 22, 2004	16.98	17.04	16.85	17.03
205	NYSE	NCV	Wed, Jan 21, 2004	17.10	17.15	16.92	16.98
204	NYSE	NCV	Tue, Jan 20, 2004	16.68	17.15	16.65	17.07
203	NYSE	NCV	Fri, Jan 16, 2004	16.76	16.86	16.66	16.78
202	NYSE	NCV	Thu, Jan 15, 2004	16.85	16.97	16.64	16.67
201	NYSE	NCV	Wed, Jan 14, 2004	17.00	17.05	16.66	16.74
200	NYSE	NCV	Tue, Jan 13, 2004	17.00	17.05	16.88	17.02
199	NYSE	NCV	Mon, Jan 12, 2004	16.84	16.96	16.78	16.94
198	NYSE	NCV	Fri, Jan 9, 2004	16.88	16.96	16.75	16.75
197	NYSE	NCV	Thu, Jan 8, 2004	16.87	16.95	16.76	16.82
196	NYSE	NCV	Wed, Jan 7, 2004	16.89	16.94	16.75	16.85
195	NYSE	NCV	Tue, Jan 6, 2004	16.95	16.95	16.75	16.86
194	NYSE	NCV	Mon, Jan 5, 2004	16.72	17.00	16.69	16.75
193	NYSE	NCV	Fri, Jan 2, 2004	16.62	16.70	16.55	16.69
192	NYSE	NCV	Wed, Dec 31, 2003	16.59	16.70	16.50	16.56
191	NYSE	NCV	Tue, Dec 30, 2003	16.50	16.65	16.39	16.61
190	NYSE	NCV	Mon, Dec 29, 2003	16.42	16.57	16.37	16.39
189	NYSE	NCV	Fri, Dec 26, 2003	16.51	16.63	16.36	16.36
188	NYSE	NCV	Wed, Dec 24, 2003	16.47	16.60	16.32	16.52
187	NYSE	NCV	Tue, Dec 23, 2003	16.48	16.55	16.35	16.49
186	NYSE	NCV	Mon, Dec 22, 2003	16.52	16.52	16.34	16.41
185	NYSE	NCV	Fri, Dec 19, 2003	16.42	16.45	16.34	16.44
184	NYSE	NCV	Thu, Dec 18, 2003	16.29	16.42	16.20	16.33
183	NYSE	NCV	Wed, Dec 17, 2003	16.19	16.29	16.09	16.29
182	NYSE	NCV	Tue, Dec 16, 2003	16.39	16.39	16.15	16.18
181	NYSE	NCV	Mon, Dec 15, 2003	16.25	16.38	16.17	16.33
180	NYSE	NCV	Fri, Dec 12, 2003	16.25	16.35	16.16	16.27
179	NYSE	NCV	Thu, Dec 11, 2003	16.18	16.38	16.01	16.20
178	NYSE	NCV	Wed, Dec 10, 2003	16.10	16.26	16.05	16.15
177	NYSE	NCV	Tue, Dec 9, 2003	16.40	16.40	16.11	16.23
176	NYSE	NCV	Mon, Dec 8, 2003	16.38	16.40	16.16	16.40
175	NYSE	NCV	Fri, Dec 5, 2003	16.45	16.45	16.15	16.32
174	NYSE	NCV	Thu, Dec 4, 2003	16.25	16.49	16.12	16.25
173	NYSE	NCV	Wed, Dec 3, 2003	16.25	16.75	16.21	16.50
172	NYSE	NCV	Tue, Dec 2, 2003	16.24	16.44	16.10	16.31
171	NYSE	NCV	Mon, Dec 1, 2003	16.30	16.32	16.10	16.11
170	NYSE	NCV	Fri, Nov 28, 2003	16.09	16.14	16.05	16.09
169	NYSE	NCV	Wed, Nov 26, 2003	15.90	16.05	15.86	16.05
168	NYSE	NCV	Tue, Nov 25, 2003	15.77	15.99	15.62	15.94
167	NYSE	NCV	Mon, Nov 24, 2003	15.72	15.77	15.41	15.65
166	NYSE	NCV	Fri, Nov 21, 2003	15.87	15.87	15.57	15.63
165	NYSE	NCV	Thu, Nov 20, 2003	15.84	15.92	15.56	15.71
164	NYSE	NCV	Wed, Nov 19, 2003	15.68	15.78	15.57	15.78
163	NYSE	NCV	Tue, Nov 18, 2003	15.85	15.86	15.62	15.68
162	NYSE	NCV	Mon, Nov 17, 2003	15.99	16.00	15.69	15.75
161	NYSE	NCV	Fri, Nov 14, 2003	15.95	16.03	15.90	15.96
160	NYSE	NCV	Thu, Nov 13, 2003	16.04	16.04	15.81	15.87
159	NYSE	NCV	Wed, Nov 12, 2003	15.80	16.04	15.79	15.95
158	NYSE	NCV	Tue, Nov 11, 2003	16.09	16.16	15.91	15.96
157	NYSE	NCV	Mon, Nov 10, 2003	15.91	16.15	15.91	16.15
156	NYSE	NCV	Fri, Nov 7, 2003	16.02	16.06	15.85	15.99
155	NYSE	NCV	Thu, Nov 6, 2003	16.05	16.05	15.86	15.90
154	NYSE	NCV	Wed, Nov 5, 2003	15.99	16.10	15.90	16.00
153	NYSE	NCV	Tue, Nov 4, 2003	15.90	16.15	15.87	16.02
152	NYSE	NCV	Mon, Nov 3, 2003	15.90	15.94	15.77	15.88
151	NYSE	NCV	Fri, Oct 31, 2003	15.94	15.95	15.68	15.73
150	NYSE	NCV	Thu, Oct 30, 2003	15.80	15.94	15.66	15.88
149	NYSE	NCV	Wed, Oct 29, 2003	15.75	15.90	15.70	15.88
148	NYSE	NCV	Tue, Oct 28, 2003	15.53	15.77	15.53	15.70
147	NYSE	NCV	Mon, Oct 27, 2003	15.75	15.80	15.51	15.60
146	NYSE	NCV	Fri, Oct 24, 2003	15.77	15.77	15.50	15.66
145	NYSE	NCV	Thu, Oct 23, 2003	15.65	15.79	15.54	15.77
144	NYSE	NCV	Wed, Oct 22, 2003	15.70	15.71	15.55	15.70
143	NYSE	NCV	Tue, Oct 21, 2003	15.60	15.69	15.50	15.64
142	NYSE	NCV	Mon, Oct 20, 2003	15.73	15.74	15.51	15.69
141	NYSE	NCV	Fri, Oct 17, 2003	15.59	15.69	15.44	15.60
140	NYSE	NCV	Thu, Oct 16, 2003	15.70	15.70	15.41	15.58
139	NYSE	NCV	Wed, Oct 15, 2003	15.63	15.70	15.50	15.50
138	NYSE	NCV	Tue, Oct 14, 2003	15.43	15.65	15.35	15.49
137	NYSE	NCV	Mon, Oct 13, 2003	15.42	15.60	15.32	15.39
136	NYSE	NCV	Fri, Oct 10, 2003	15.15	15.39	15.15	15.33
135	NYSE	NCV	Thu, Oct 9, 2003	15.25	15.25	15.12	15.12
134	NYSE	NCV	Wed, Oct 8, 2003	15.20	15.25	15.13	15.25
133	NYSE	NCV	Tue, Oct 7, 2003	15.21	15.25	15.11	15.20
132	NYSE	NCV	Mon, Oct 6, 2003	15.08	15.24	15.06	15.21
131	NYSE	NCV	Fri, Oct 3, 2003	15.08	15.10	15.00	15.10
130	NYSE	NCV	Thu, Oct 2, 2003	15.00	15.07	14.97	15.05
129	NYSE	NCV	Wed, Oct 1, 2003	15.03	15.05	14.98	15.01
128	NYSE	NCV	Tue, Sep 30, 2003	14.95	15.01	14.90	14.98
127	NYSE	NCV	Mon, Sep 29, 2003	14.98	15.00	14.90	14.97
126	NYSE	NCV	Fri, Sep 26, 2003	14.94	15.00	14.87	14.92
125	NYSE	NCV	Thu, Sep 25, 2003	14.85	14.99	14.77	14.90
124	NYSE	NCV	Wed, Sep 24, 2003	14.93	14.93	14.75	14.77
123	NYSE	NCV	Tue, Sep 23, 2003	14.88	14.99	14.75	14.83
122	NYSE	NCV	Mon, Sep 22, 2003	14.99	15.03	14.71	14.96
121	NYSE	NCV	Fri, Sep 19, 2003	15.03	15.08	14.92	15.05
120	NYSE	NCV	Thu, Sep 18, 2003	15.00	15.03	14.90	14.98
119	NYSE	NCV	Wed, Sep 17, 2003	14.99	15.00	14.93	15.00
118	NYSE	NCV	Tue, Sep 16, 2003	15.00	15.00	14.91	14.97
117	NYSE	NCV	Mon, Sep 15, 2003	14.98	14.99	14.85	14.99
116	NYSE	NCV	Fri, Sep 12, 2003	14.98	14.99	14.75	14.95
115	NYSE	NCV	Thu, Sep 11, 2003	14.81	14.98	14.71	14.97
114	NYSE	NCV	Wed, Sep 10, 2003	14.88	15.00	14.71	14.71
113	NYSE	NCV	Tue, Sep 9, 2003	15.01	15.05	14.99	15.04
112	NYSE	NCV	Mon, Sep 8, 2003	15.00	15.04	14.90	14.97
111	NYSE	NCV	Fri, Sep 5, 2003	14.95	15.01	14.92	14.98
110	NYSE	NCV	Thu, Sep 4, 2003	14.99	15.00	14.85	15.00
109	NYSE	NCV	Wed, Sep 3, 2003	14.72	14.99	14.72	14.94
108	NYSE	NCV	Tue, Sep 2, 2003	14.87	14.87	14.72	14.72
107	NYSE	NCV	Fri, Aug 29, 2003	14.60	14.75	14.60	14.71
106	NYSE	NCV	Thu, Aug 28, 2003	14.45	14.74	14.36	14.58
105	NYSE	NCV	Wed, Aug 27, 2003	14.30	14.48	14.23	14.45
104	NYSE	NCV	Tue, Aug 26, 2003	14.30	14.35	14.14	14.28
103	NYSE	NCV	Mon, Aug 25, 2003	14.59	14.67	14.31	14.33
102	NYSE	NCV	Fri, Aug 22, 2003	14.62	14.75	14.50	14.69
101	NYSE	NCV	Thu, Aug 21, 2003	14.65	14.75	14.51	14.70
100	NYSE	NCV	Wed, Aug 20, 2003	14.40	14.50	14.18	14.50
99	NYSE	NCV	Tue, Aug 19, 2003	14.17	14.50	14.17	14.29
98	NYSE	NCV	Mon, Aug 18, 2003	14.58	14.58	14.24	14.30
97	NYSE	NCV	Fri, Aug 15, 2003	14.63	14.68	14.40	14.58
96	NYSE	NCV	Thu, Aug 14, 2003	14.72	14.74	14.55	14.58
95	NYSE	NCV	Wed, Aug 13, 2003	14.74	14.75	14.47	14.60
94	NYSE	NCV	Tue, Aug 12, 2003	14.70	14.87	14.65	14.83
93	NYSE	NCV	Mon, Aug 11, 2003	14.65	14.78	14.57	14.75
92	NYSE	NCV	Fri, Aug 8, 2003	14.66	14.80	14.57	14.75
91	NYSE	NCV	Thu, Aug 7, 2003	14.60	14.83	14.54	14.70
90	NYSE	NCV	Wed, Aug 6, 2003	14.39	14.77	14.31	14.58
89	NYSE	NCV	Tue, Aug 5, 2003	14.23	14.59	14.21	14.30
88	NYSE	NCV	Mon, Aug 4, 2003	15.00	15.00	14.11	14.11
87	NYSE	NCV	Fri, Aug 1, 2003	15.10	15.10	14.82	14.95
86	NYSE	NCV	Thu, Jul 31, 2003	15.00	15.10	14.85	14.95
85	NYSE	NCV	Wed, Jul 30, 2003	15.00	15.00	14.92	14.97
84	NYSE	NCV	Tue, Jul 29, 2003	15.05	15.08	14.95	14.98
83	NYSE	NCV	Mon, Jul 28, 2003	15.24	15.24	14.95	14.98
82	NYSE	NCV	Fri, Jul 25, 2003	15.10	15.15	15.01	15.15
81	NYSE	NCV	Thu, Jul 24, 2003	15.09	15.09	15.01	15.02
80	NYSE	NCV	Wed, Jul 23, 2003	15.01	15.10	14.95	15.00
79	NYSE	NCV	Tue, Jul 22, 2003	15.02	15.09	14.95	15.00
78	NYSE	NCV	Mon, Jul 21, 2003	15.15	15.20	15.00	15.01
77	NYSE	NCV	Fri, Jul 18, 2003	15.05	15.25	15.05	15.10
76	NYSE	NCV	Thu, Jul 17, 2003	15.20	15.20	15.01	15.14
75	NYSE	NCV	Wed, Jul 16, 2003	15.33	15.33	15.10	15.15
74	NYSE	NCV	Tue, Jul 15, 2003	15.30	15.39	15.15	15.24
73	NYSE	NCV	Mon, Jul 14, 2003	15.35	15.40	15.10	15.25
72	NYSE	NCV	Fri, Jul 11, 2003	15.28	15.34	15.13	15.34
71	NYSE	NCV	Thu, Jul 10, 2003	15.22	15.25	15.10	15.17
70	NYSE	NCV	Wed, Jul 9, 2003	15.06	15.25	15.06	15.24
69	NYSE	NCV	Tue, Jul 8, 2003	15.25	15.35	15.13	15.25
68	NYSE	NCV	Mon, Jul 7, 2003	15.20	15.30	15.10	15.25
67	NYSE	NCV	Thu, Jul 3, 2003	15.20	15.25	15.08	15.15
66	NYSE	NCV	Wed, Jul 2, 2003	15.20	15.25	15.01	15.20
65	NYSE	NCV	Tue, Jul 1, 2003	15.01	15.13	14.95	15.13
64	NYSE	NCV	Mon, Jun 30, 2003	14.96	15.04	14.90	15.00
63	NYSE	NCV	Fri, Jun 27, 2003	15.00	15.06	14.95	14.99
62	NYSE	NCV	Thu, Jun 26, 2003	15.00	15.10	14.88	14.97
61	NYSE	NCV	Wed, Jun 25, 2003	15.00	15.14	14.96	15.01
60	NYSE	NCV	Tue, Jun 24, 2003	15.05	15.15	14.93	15.01
59	NYSE	NCV	Mon, Jun 23, 2003	15.06	15.20	14.90	15.01
58	NYSE	NCV	Fri, Jun 20, 2003	15.25	15.34	15.10	15.10
57	NYSE	NCV	Thu, Jun 19, 2003	15.25	15.30	15.06	15.17
56	NYSE	NCV	Wed, Jun 18, 2003	15.29	15.39	15.11	15.25
55	NYSE	NCV	Tue, Jun 17, 2003	15.28	15.40	15.28	15.39
54	NYSE	NCV	Mon, Jun 16, 2003	15.20	15.49	15.20	15.35
53	NYSE	NCV	Fri, Jun 13, 2003	15.20	15.43	15.20	15.30
52	NYSE	NCV	Thu, Jun 12, 2003	15.25	15.37	15.03	15.22
51	NYSE	NCV	Wed, Jun 11, 2003	15.21	15.37	15.21	15.29
50	NYSE	NCV	Tue, Jun 10, 2003	15.40	15.48	15.25	15.40
49	NYSE	NCV	Mon, Jun 9, 2003	15.20	15.43	15.20	15.33
48	NYSE	NCV	Fri, Jun 6, 2003	15.30	15.43	15.20	15.34
47	NYSE	NCV	Thu, Jun 5, 2003	15.35	15.35	15.22	15.24
46	NYSE	NCV	Wed, Jun 4, 2003	15.24	15.65	15.18	15.38
45	NYSE	NCV	Tue, Jun 3, 2003	15.10	15.24	15.03	15.22
44	NYSE	NCV	Mon, Jun 2, 2003	15.00	15.10	15.00	15.06
43	NYSE	NCV	Fri, May 30, 2003	15.00	15.06	14.91	15.00
42	NYSE	NCV	Thu, May 29, 2003	15.00	15.10	14.90	14.98
41	NYSE	NCV	Wed, May 28, 2003	14.89	15.00	14.81	14.93
40	NYSE	NCV	Tue, May 27, 2003	14.97	15.01	14.60	14.81
39	NYSE	NCV	Fri, May 23, 2003	14.98	15.01	14.96	14.99
38	NYSE	NCV	Thu, May 22, 2003	15.05	15.08	14.96	15.00
37	NYSE	NCV	Wed, May 21, 2003	15.00	15.05	14.91	15.02
36	NYSE	NCV	Tue, May 20, 2003	15.09	15.15	15.07	15.14
35	NYSE	NCV	Mon, May 19, 2003	15.15	15.18	15.03	15.12
34	NYSE	NCV	Fri, May 16, 2003	15.12	15.17	14.95	15.15
33	NYSE	NCV	Thu, May 15, 2003	15.04	15.12	15.00	15.12
32	NYSE	NCV	Wed, May 14, 2003	15.00	15.05	14.95	15.02
31	NYSE	NCV	Tue, May 13, 2003	14.97	15.00	14.86	15.00
30	NYSE	NCV	Mon, May 12, 2003	14.99	15.00	14.80	14.91
29	NYSE	NCV	Fri, May 9, 2003	14.90	14.99	14.90	14.99
28	NYSE	NCV	Thu, May 8, 2003	14.88	14.95	14.88	14.93
27	NYSE	NCV	Wed, May 7, 2003	14.98	14.98	14.85	14.88
26	NYSE	NCV	Tue, May 6, 2003	15.06	15.09	15.01	15.02
25	NYSE	NCV	Mon, May 5, 2003	15.10	15.11	15.04	15.06
24	NYSE	NCV	Fri, May 2, 2003	15.09	15.10	15.04	15.10
23	NYSE	NCV	Thu, May 1, 2003	15.08	15.09	15.04	15.07
22	NYSE	NCV	Wed, Apr 30, 2003	15.00	15.08	15.00	15.08
21	NYSE	NCV	Tue, Apr 29, 2003	15.00	15.02	15.00	15.00
20	NYSE	NCV	Mon, Apr 28, 2003	15.00	15.02	15.00	15.02
19	NYSE	NCV	Fri, Apr 25, 2003	15.01	15.10	15.00	15.02
18	NYSE	NCV	Thu, Apr 24, 2003	15.04	15.07	15.00	15.00
17	NYSE	NCV	Wed, Apr 23, 2003	15.04	15.07	15.00	15.00
16	NYSE	NCV	Tue, Apr 22, 2003	15.14	15.14	15.02	15.04
15	NYSE	NCV	Mon, Apr 21, 2003	15.15	15.18	15.04	15.14
14	NYSE	NCV	Thu, Apr 17, 2003	15.08	15.12	15.02	15.10
13	NYSE	NCV	Wed, Apr 16, 2003	15.05	15.09	15.02	15.06
12	NYSE	NCV	Tue, Apr 15, 2003	15.07	15.09	15.03	15.08
11	NYSE	NCV	Mon, Apr 14, 2003	15.07	15.09	15.02	15.04
10	NYSE	NCV	Fri, Apr 11, 2003	15.08	15.09	15.02	15.06
9	NYSE	NCV	Thu, Apr 10, 2003	15.03	15.10	15.02	15.05
8	NYSE	NCV	Wed, Apr 9, 2003	15.05	15.05	15.01	15.03
7	NYSE	NCV	Tue, Apr 8, 2003	15.02	15.05	15.00	15.01
6	NYSE	NCV	Mon, Apr 7, 2003	15.04	15.06	15.00	15.04
5	NYSE	NCV	Fri, Apr 4, 2003	15.04	15.05	15.02	15.04
4	NYSE	NCV	Thu, Apr 3, 2003	15.00	15.04	15.00	15.04
3	NYSE	NCV	Wed, Apr 2, 2003	15.01	15.04	15.00	15.03
2	NYSE	NCV	Tue, Apr 1, 2003	15.01	15.01	15.00	15.01
1	NYSE	NCV	Mon, Mar 31, 2003	15.01	15.01	15.00	15.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus Convertible & Income Fund NYSE:NCV 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