Tortoise Energy Independence Fund, Inc. NYSE:NDP Historical Prices

Below are the 2917 trading days of historical prices for NDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2917	NYSE	NDP	Tue, Mar 5, 2024	31.00	31.45	31.00	31.37
2916	NYSE	NDP	Mon, Mar 4, 2024	31.29	31.30	31.06	31.08
2915	NYSE	NDP	Fri, Mar 1, 2024	30.95	31.31	30.93	31.21
2914	NYSE	NDP	Thu, Feb 29, 2024	30.51	30.83	30.49	30.81
2913	NYSE	NDP	Wed, Feb 28, 2024	30.23	30.52	30.19	30.20
2912	NYSE	NDP	Tue, Feb 27, 2024	30.12	30.24	30.07	30.14
2911	NYSE	NDP	Mon, Feb 26, 2024	30.01	30.26	29.93	30.13
2910	NYSE	NDP	Fri, Feb 23, 2024	30.11	30.36	29.85	30.15
2909	NYSE	NDP	Thu, Feb 22, 2024	30.00	30.36	29.99	30.20
2908	NYSE	NDP	Wed, Feb 21, 2024	30.00	30.20	29.80	30.14
2907	NYSE	NDP	Tue, Feb 20, 2024	30.00	30.00	29.83	29.32
2906	NYSE	NDP	Fri, Feb 16, 2024	29.78	29.98	29.67	29.98
2905	NYSE	NDP	Thu, Feb 15, 2024	29.16	29.72	29.15	29.62
2904	NYSE	NDP	Wed, Feb 14, 2024	29.23	29.23	28.79	28.80
2903	NYSE	NDP	Tue, Feb 13, 2024	29.33	29.47	28.62	29.03
2902	NYSE	NDP	Mon, Feb 12, 2024	29.00	29.30	29.00	29.29
2901	NYSE	NDP	Fri, Feb 9, 2024	28.96	28.96	28.56	28.57
2900	NYSE	NDP	Thu, Feb 8, 2024	29.00	29.00	28.70	28.76
2899	NYSE	NDP	Wed, Feb 7, 2024	28.70	28.77	28.46	28.63
2898	NYSE	NDP	Tue, Feb 6, 2024	28.41	28.68	28.31	28.59
2897	NYSE	NDP	Mon, Feb 5, 2024	28.69	28.69	28.27	28.41
2896	NYSE	NDP	Fri, Feb 2, 2024	28.74	28.78	28.54	28.63
2895	NYSE	NDP	Thu, Feb 1, 2024	29.00	29.15	28.57	28.69
2894	NYSE	NDP	Wed, Jan 31, 2024	29.35	29.35	28.87	28.87
2893	NYSE	NDP	Tue, Jan 30, 2024	28.79	29.40	28.79	29.40
2892	NYSE	NDP	Mon, Jan 29, 2024	29.00	29.05	28.85	28.89
2891	NYSE	NDP	Fri, Jan 26, 2024	28.74	29.00	28.65	29.00
2890	NYSE	NDP	Thu, Jan 25, 2024	28.35	28.76	28.35	28.74
2889	NYSE	NDP	Wed, Jan 24, 2024	28.33	28.35	28.29	28.29
2888	NYSE	NDP	Tue, Jan 23, 2024	27.91	28.20	27.91	28.06
2887	NYSE	NDP	Mon, Jan 22, 2024	27.64	28.03	27.64	27.92
2886	NYSE	NDP	Fri, Jan 19, 2024	27.96	27.96	27.61	27.70
2885	NYSE	NDP	Thu, Jan 18, 2024	28.10	28.10	27.96	27.98
2884	NYSE	NDP	Wed, Jan 17, 2024	28.33	28.34	28.15	28.15
2883	NYSE	NDP	Tue, Jan 16, 2024	28.91	29.02	28.38	28.38
2882	NYSE	NDP	Fri, Jan 12, 2024	29.10	29.15	28.97	29.05
2881	NYSE	NDP	Thu, Jan 11, 2024	29.09	29.10	28.80	28.83
2880	NYSE	NDP	Wed, Jan 10, 2024	29.19	29.26	28.92	28.97
2879	NYSE	NDP	Tue, Jan 9, 2024	29.29	29.38	29.01	29.26
2878	NYSE	NDP	Mon, Jan 8, 2024	29.55	29.55	29.07	29.49
2877	NYSE	NDP	Fri, Jan 5, 2024	29.51	29.87	29.49	29.74
2876	NYSE	NDP	Thu, Jan 4, 2024	29.27	29.66	29.27	29.43
2875	NYSE	NDP	Wed, Jan 3, 2024	28.95	29.43	28.95	29.43
2874	NYSE	NDP	Tue, Jan 2, 2024	29.00	29.11	28.93	28.93
2873	NYSE	NDP	Fri, Dec 29, 2023	28.78	28.80	28.65	28.66
2872	NYSE	NDP	Thu, Dec 28, 2023	29.04	29.04	28.79	28.79
2871	NYSE	NDP	Wed, Dec 27, 2023	29.19	29.57	29.17	29.17
2870	NYSE	NDP	Tue, Dec 26, 2023	29.22	29.54	29.14	29.34
2869	NYSE	NDP	Fri, Dec 22, 2023	28.93	29.50	28.93	29.02
2868	NYSE	NDP	Thu, Dec 21, 2023	28.64	29.12	28.64	29.00
2867	NYSE	NDP	Wed, Dec 20, 2023	29.11	29.46	28.90	28.93
2866	NYSE	NDP	Tue, Dec 19, 2023	28.95	29.26	28.89	29.21
2865	NYSE	NDP	Mon, Dec 18, 2023	28.57	29.28	28.20	28.99
2864	NYSE	NDP	Fri, Dec 15, 2023	28.59	28.59	28.17	28.53
2863	NYSE	NDP	Thu, Dec 14, 2023	28.06	28.78	28.06	28.68
2862	NYSE	NDP	Wed, Dec 13, 2023	27.77	27.95	27.51	27.87
2861	NYSE	NDP	Tue, Dec 12, 2023	27.91	27.91	27.38	27.53
2860	NYSE	NDP	Mon, Dec 11, 2023	28.06	28.19	28.01	28.02
2859	NYSE	NDP	Fri, Dec 8, 2023	27.90	28.19	27.90	28.14
2858	NYSE	NDP	Thu, Dec 7, 2023	28.10	28.10	27.81	27.84
2857	NYSE	NDP	Wed, Dec 6, 2023	28.40	28.47	28.05	28.07
2856	NYSE	NDP	Tue, Dec 5, 2023	28.71	28.71	28.54	28.56
2855	NYSE	NDP	Mon, Dec 4, 2023	29.09	29.09	28.78	28.83
2854	NYSE	NDP	Fri, Dec 1, 2023	29.02	29.49	28.95	29.21
2853	NYSE	NDP	Thu, Nov 30, 2023	29.21	29.31	28.72	28.95
2852	NYSE	NDP	Wed, Nov 29, 2023	29.10	29.22	29.00	29.06
2851	NYSE	NDP	Tue, Nov 28, 2023	29.13	29.36	29.00	29.09
2850	NYSE	NDP	Mon, Nov 27, 2023	29.12	29.12	28.54	29.02
2849	NYSE	NDP	Fri, Nov 24, 2023	28.88	29.59	28.77	29.31
2848	NYSE	NDP	Wed, Nov 22, 2023	29.13	29.27	28.77	29.22
2847	NYSE	NDP	Tue, Nov 21, 2023	29.39	29.42	28.99	29.24
2846	NYSE	NDP	Mon, Nov 20, 2023	30.01	30.11	29.87	29.30
2845	NYSE	NDP	Fri, Nov 17, 2023	29.62	30.14	29.62	29.87
2844	NYSE	NDP	Thu, Nov 16, 2023	30.29	30.29	29.42	29.48
2843	NYSE	NDP	Wed, Nov 15, 2023	30.50	30.66	30.40	30.47
2842	NYSE	NDP	Tue, Nov 14, 2023	30.57	30.57	30.36	30.45
2841	NYSE	NDP	Mon, Nov 13, 2023	30.22	30.34	30.14	30.16
2840	NYSE	NDP	Fri, Nov 10, 2023	29.98	30.32	29.81	29.98
2839	NYSE	NDP	Thu, Nov 9, 2023	30.31	30.31	29.80	29.82
2838	NYSE	NDP	Wed, Nov 8, 2023	31.28	31.28	30.25	30.25
2837	NYSE	NDP	Tue, Nov 7, 2023	31.40	31.76	31.40	31.76
2836	NYSE	NDP	Mon, Nov 6, 2023	31.99	31.99	31.43	31.43
2835	NYSE	NDP	Fri, Nov 3, 2023	32.39	32.39	31.75	31.90
2834	NYSE	NDP	Thu, Nov 2, 2023	31.22	32.46	31.22	32.46
2833	NYSE	NDP	Wed, Nov 1, 2023	31.54	31.54	30.96	31.19
2832	NYSE	NDP	Tue, Oct 31, 2023	30.84	31.20	30.84	30.97
2831	NYSE	NDP	Mon, Oct 30, 2023	31.08	31.08	30.61	30.85
2830	NYSE	NDP	Fri, Oct 27, 2023	31.30	31.30	31.18	31.19
2829	NYSE	NDP	Thu, Oct 26, 2023	31.60	31.94	31.52	31.94
2828	NYSE	NDP	Wed, Oct 25, 2023	31.60	31.69	31.50	31.69
2827	NYSE	NDP	Tue, Oct 24, 2023	31.70	31.70	31.70	31.70
2826	NYSE	NDP	Mon, Oct 23, 2023	32.01	32.01	32.01	32.01
2825	NYSE	NDP	Fri, Oct 20, 2023	32.37	32.37	32.20	32.20
2824	NYSE	NDP	Thu, Oct 19, 2023	32.48	32.67	32.48	32.63
2823	NYSE	NDP	Wed, Oct 18, 2023	32.09	32.84	32.09	32.71
2822	NYSE	NDP	Tue, Oct 17, 2023	32.43	32.66	32.43	32.58
2821	NYSE	NDP	Mon, Oct 16, 2023	32.35	32.45	32.28	32.40
2820	NYSE	NDP	Fri, Oct 13, 2023	31.80	32.45	31.80	32.30
2819	NYSE	NDP	Thu, Oct 12, 2023	31.69	31.74	31.40	31.53
2818	NYSE	NDP	Wed, Oct 11, 2023	31.45	31.47	31.25	31.47
2817	NYSE	NDP	Tue, Oct 10, 2023	31.44	31.62	31.25	31.62
2816	NYSE	NDP	Mon, Oct 9, 2023	30.89	31.35	30.89	31.35
2815	NYSE	NDP	Fri, Oct 6, 2023	29.84	30.53	29.84	30.50
2814	NYSE	NDP	Thu, Oct 5, 2023	29.92	29.92	29.83	29.87
2813	NYSE	NDP	Wed, Oct 4, 2023	30.37	30.42	29.64	29.95
2812	NYSE	NDP	Tue, Oct 3, 2023	31.40	31.40	30.75	30.79
2811	NYSE	NDP	Mon, Oct 2, 2023	31.16	31.54	31.16	31.54
2810	NYSE	NDP	Fri, Sep 29, 2023	32.06	32.34	31.67	31.67
2809	NYSE	NDP	Thu, Sep 28, 2023	31.91	32.14	31.91	32.03
2808	NYSE	NDP	Wed, Sep 27, 2023	31.49	32.15	31.49	31.99
2807	NYSE	NDP	Tue, Sep 26, 2023	31.34	31.51	31.20	31.22
2806	NYSE	NDP	Mon, Sep 25, 2023	31.05	31.50	31.04	31.50
2805	NYSE	NDP	Fri, Sep 22, 2023	31.27	31.33	30.93	31.27
2804	NYSE	NDP	Thu, Sep 21, 2023	31.49	31.49	31.10	31.10
2803	NYSE	NDP	Wed, Sep 20, 2023	31.57	31.71	31.44	31.45
2802	NYSE	NDP	Tue, Sep 19, 2023	31.79	31.79	31.50	31.57
2801	NYSE	NDP	Mon, Sep 18, 2023	31.77	31.88	31.45	31.67
2800	NYSE	NDP	Fri, Sep 15, 2023	31.88	31.88	31.57	31.58
2799	NYSE	NDP	Thu, Sep 14, 2023	31.86	32.04	31.86	32.02
2798	NYSE	NDP	Wed, Sep 13, 2023	32.02	32.02	31.69	31.69
2797	NYSE	NDP	Tue, Sep 12, 2023	31.49	31.96	31.49	31.86
2796	NYSE	NDP	Mon, Sep 11, 2023	32.09	32.09	31.25	31.32
2795	NYSE	NDP	Fri, Sep 8, 2023	32.04	32.28	31.90	31.90
2794	NYSE	NDP	Thu, Sep 7, 2023	31.86	31.99	31.86	31.96
2793	NYSE	NDP	Wed, Sep 6, 2023	31.91	32.08	31.58	32.08
2792	NYSE	NDP	Tue, Sep 5, 2023	31.94	32.27	31.88	31.88
2791	NYSE	NDP	Fri, Sep 1, 2023	31.37	31.98	31.37	31.85
2790	NYSE	NDP	Thu, Aug 31, 2023	31.44	31.44	31.10	31.15
2789	NYSE	NDP	Wed, Aug 30, 2023	31.21	31.40	31.15	31.30
2788	NYSE	NDP	Tue, Aug 29, 2023	31.04	31.22	31.00	31.10
2787	NYSE	NDP	Mon, Aug 28, 2023	30.99	31.48	30.92	30.98
2786	NYSE	NDP	Fri, Aug 25, 2023	30.88	31.09	30.73	30.90
2785	NYSE	NDP	Thu, Aug 24, 2023	31.00	31.16	30.97	30.97
2784	NYSE	NDP	Wed, Aug 23, 2023	31.29	31.29	30.65	31.00
2783	NYSE	NDP	Tue, Aug 22, 2023	31.85	32.39	31.85	31.29
2782	NYSE	NDP	Mon, Aug 21, 2023	32.13	32.13	31.61	31.91
2781	NYSE	NDP	Fri, Aug 18, 2023	31.73	32.00	31.55	32.00
2780	NYSE	NDP	Thu, Aug 17, 2023	31.62	32.11	31.62	31.78
2779	NYSE	NDP	Wed, Aug 16, 2023	31.65	31.73	31.50	31.50
2778	NYSE	NDP	Tue, Aug 15, 2023	31.95	31.95	31.66	31.66
2777	NYSE	NDP	Mon, Aug 14, 2023	31.92	32.16	31.84	32.16
2776	NYSE	NDP	Fri, Aug 11, 2023	31.90	32.25	31.71	32.12
2775	NYSE	NDP	Thu, Aug 10, 2023	31.90	32.17	31.76	31.76
2774	NYSE	NDP	Wed, Aug 9, 2023	31.61	32.00	31.61	31.95
2773	NYSE	NDP	Tue, Aug 8, 2023	31.06	31.45	30.82	31.45
2772	NYSE	NDP	Mon, Aug 7, 2023	31.18	31.42	31.15	31.32
2771	NYSE	NDP	Fri, Aug 4, 2023	31.00	31.35	30.99	31.34
2770	NYSE	NDP	Thu, Aug 3, 2023	30.41	30.97	30.41	30.85
2769	NYSE	NDP	Wed, Aug 2, 2023	30.68	30.68	30.29	30.40
2768	NYSE	NDP	Tue, Aug 1, 2023	30.91	30.94	30.64	30.86
2767	NYSE	NDP	Mon, Jul 31, 2023	30.73	31.24	30.73	31.13
2766	NYSE	NDP	Fri, Jul 28, 2023	30.41	30.62	30.30	30.57
2765	NYSE	NDP	Thu, Jul 27, 2023	30.75	30.88	30.27	30.27
2764	NYSE	NDP	Wed, Jul 26, 2023	30.47	30.72	30.47	30.60
2763	NYSE	NDP	Tue, Jul 25, 2023	30.67	30.94	30.63	30.63
2762	NYSE	NDP	Mon, Jul 24, 2023	30.32	30.95	30.32	30.74
2761	NYSE	NDP	Fri, Jul 21, 2023	30.16	30.52	30.15	30.41
2760	NYSE	NDP	Thu, Jul 20, 2023	29.90	30.19	29.90	30.03
2759	NYSE	NDP	Wed, Jul 19, 2023	29.44	29.85	29.41	29.85
2758	NYSE	NDP	Tue, Jul 18, 2023	28.80	29.60	28.80	29.46
2757	NYSE	NDP	Mon, Jul 17, 2023	28.80	28.93	28.71	28.86
2756	NYSE	NDP	Fri, Jul 14, 2023	29.42	29.42	28.87	28.87
2755	NYSE	NDP	Thu, Jul 13, 2023	29.49	29.71	29.40	29.53
2754	NYSE	NDP	Wed, Jul 12, 2023	29.35	29.46	29.27	29.45
2753	NYSE	NDP	Tue, Jul 11, 2023	29.00	29.58	29.00	29.11
2752	NYSE	NDP	Mon, Jul 10, 2023	28.88	28.97	28.82	28.96
2751	NYSE	NDP	Fri, Jul 7, 2023	28.25	28.96	28.25	28.89
2750	NYSE	NDP	Thu, Jul 6, 2023	28.43	28.43	28.19	28.19
2749	NYSE	NDP	Wed, Jul 5, 2023	28.82	28.82	28.47	28.66
2748	NYSE	NDP	Mon, Jul 3, 2023	28.66	28.89	28.66	28.89
2747	NYSE	NDP	Fri, Jun 30, 2023	28.82	28.83	28.52	28.75
2746	NYSE	NDP	Thu, Jun 29, 2023	27.92	28.59	27.92	28.59
2745	NYSE	NDP	Wed, Jun 28, 2023	27.76	28.06	27.72	27.92
2744	NYSE	NDP	Tue, Jun 27, 2023	27.86	27.86	27.76	27.79
2743	NYSE	NDP	Mon, Jun 26, 2023	27.38	27.95	27.38	27.90
2742	NYSE	NDP	Fri, Jun 23, 2023	27.33	27.43	27.33	27.42
2741	NYSE	NDP	Thu, Jun 22, 2023	27.88	27.90	27.43	27.55
2740	NYSE	NDP	Wed, Jun 21, 2023	28.01	28.25	27.86	28.00
2739	NYSE	NDP	Tue, Jun 20, 2023	28.37	28.37	27.69	27.89
2738	NYSE	NDP	Fri, Jun 16, 2023	28.22	28.51	28.07	28.36
2737	NYSE	NDP	Thu, Jun 15, 2023	28.74	28.87	27.99	28.07
2736	NYSE	NDP	Wed, Jun 14, 2023	28.77	28.77	28.47	28.47
2735	NYSE	NDP	Tue, Jun 13, 2023	28.37	28.67	28.37	28.66
2734	NYSE	NDP	Mon, Jun 12, 2023	28.11	28.25	28.11	28.23
2733	NYSE	NDP	Fri, Jun 9, 2023	28.64	28.68	28.26	28.29
2732	NYSE	NDP	Thu, Jun 8, 2023	28.83	28.96	28.50	28.72
2731	NYSE	NDP	Wed, Jun 7, 2023	28.04	28.76	28.04	28.75
2730	NYSE	NDP	Tue, Jun 6, 2023	27.44	27.93	27.44	27.93
2729	NYSE	NDP	Mon, Jun 5, 2023	27.95	27.82	27.56	27.80
2728	NYSE	NDP	Fri, Jun 2, 2023	27.38	27.94	27.38	27.80
2727	NYSE	NDP	Thu, Jun 1, 2023	27.06	27.52	26.93	27.03
2726	NYSE	NDP	Wed, May 31, 2023	27.49	27.49	27.00	27.08
2725	NYSE	NDP	Tue, May 30, 2023	27.91	27.91	27.13	27.79
2724	NYSE	NDP	Fri, May 26, 2023	27.94	28.11	27.57	27.68
2723	NYSE	NDP	Thu, May 25, 2023	27.91	27.91	27.45	27.49
2722	NYSE	NDP	Wed, May 24, 2023	28.37	28.37	27.98	28.16
2721	NYSE	NDP	Tue, May 23, 2023	28.16	28.50	28.16	28.23
2720	NYSE	NDP	Mon, May 22, 2023	28.70	28.87	28.65	28.07
2719	NYSE	NDP	Fri, May 19, 2023	28.50	28.63	28.50	28.63
2718	NYSE	NDP	Thu, May 18, 2023	28.06	28.30	27.82	28.22
2717	NYSE	NDP	Wed, May 17, 2023	28.26	28.26	28.26	28.26
2716	NYSE	NDP	Tue, May 16, 2023	28.13	28.13	27.77	27.77
2715	NYSE	NDP	Mon, May 15, 2023	28.04	28.47	28.02	28.26
2714	NYSE	NDP	Fri, May 12, 2023	27.65	27.71	27.51	27.61
2713	NYSE	NDP	Thu, May 11, 2023	27.55	27.57	27.45	27.52
2712	NYSE	NDP	Wed, May 10, 2023	28.27	28.27	27.77	27.77
2711	NYSE	NDP	Tue, May 9, 2023	28.13	28.45	28.13	28.32
2710	NYSE	NDP	Mon, May 8, 2023	28.83	28.83	28.20	28.37
2709	NYSE	NDP	Fri, May 5, 2023	28.42	28.42	28.15	28.20
2708	NYSE	NDP	Thu, May 4, 2023	27.71	27.90	27.34	27.34
2707	NYSE	NDP	Wed, May 3, 2023	28.15	28.15	27.75	27.75
2706	NYSE	NDP	Tue, May 2, 2023	29.14	29.14	27.95	28.23
2705	NYSE	NDP	Mon, May 1, 2023	29.20	29.28	29.05	29.05
2704	NYSE	NDP	Fri, Apr 28, 2023	28.53	29.30	28.53	29.30
2703	NYSE	NDP	Thu, Apr 27, 2023	28.58	28.58	28.58	28.58
2702	NYSE	NDP	Wed, Apr 26, 2023	28.70	28.79	28.47	28.47
2701	NYSE	NDP	Tue, Apr 25, 2023	29.25	29.25	28.61	28.80
2700	NYSE	NDP	Mon, Apr 24, 2023	29.13	29.34	29.11	29.34
2699	NYSE	NDP	Fri, Apr 21, 2023	29.11	29.11	28.92	28.96
2698	NYSE	NDP	Thu, Apr 20, 2023	28.97	28.98	28.97	28.98
2697	NYSE	NDP	Wed, Apr 19, 2023	29.33	29.33	28.90	29.24
2696	NYSE	NDP	Tue, Apr 18, 2023	29.51	29.51	29.29	29.35
2695	NYSE	NDP	Mon, Apr 17, 2023	29.62	29.62	29.37	29.52
2694	NYSE	NDP	Fri, Apr 14, 2023	29.67	29.78	29.59	29.69
2693	NYSE	NDP	Thu, Apr 13, 2023	29.67	29.85	29.65	29.70
2692	NYSE	NDP	Wed, Apr 12, 2023	29.84	29.85	29.55	29.65
2691	NYSE	NDP	Tue, Apr 11, 2023	29.35	29.82	29.35	29.73
2690	NYSE	NDP	Mon, Apr 10, 2023	28.84	29.42	28.84	29.28
2689	NYSE	NDP	Thu, Apr 6, 2023	28.83	28.99	28.83	28.88
2688	NYSE	NDP	Wed, Apr 5, 2023	28.80	29.18	28.76	29.18
2687	NYSE	NDP	Tue, Apr 4, 2023	29.11	29.43	28.79	28.96
2686	NYSE	NDP	Mon, Apr 3, 2023	28.96	29.58	28.96	29.32
2685	NYSE	NDP	Fri, Mar 31, 2023	28.10	28.16	27.98	28.15
2684	NYSE	NDP	Thu, Mar 30, 2023	28.10	28.10	27.83	27.98
2683	NYSE	NDP	Wed, Mar 29, 2023	27.75	27.80	27.51	27.80
2682	NYSE	NDP	Tue, Mar 28, 2023	26.77	27.43	26.77	27.36
2681	NYSE	NDP	Mon, Mar 27, 2023	26.54	27.01	26.46	26.94
2680	NYSE	NDP	Fri, Mar 24, 2023	26.04	26.46	25.90	26.36
2679	NYSE	NDP	Thu, Mar 23, 2023	26.77	26.92	26.20	26.32
2678	NYSE	NDP	Wed, Mar 22, 2023	27.07	27.07	26.70	26.70
2677	NYSE	NDP	Tue, Mar 21, 2023	26.88	27.10	26.70	27.10
2676	NYSE	NDP	Mon, Mar 20, 2023	26.41	26.64	26.33	26.43
2675	NYSE	NDP	Fri, Mar 17, 2023	26.72	26.72	26.27	26.51
2674	NYSE	NDP	Thu, Mar 16, 2023	25.96	26.92	25.81	26.78
2673	NYSE	NDP	Wed, Mar 15, 2023	27.19	27.47	26.01	26.30
2672	NYSE	NDP	Tue, Mar 14, 2023	27.92	28.28	27.53	27.65
2671	NYSE	NDP	Mon, Mar 13, 2023	27.88	28.20	27.38	27.75
2670	NYSE	NDP	Fri, Mar 10, 2023	28.94	29.06	28.37	28.38
2669	NYSE	NDP	Thu, Mar 9, 2023	29.63	29.63	28.93	28.93
2668	NYSE	NDP	Wed, Mar 8, 2023	29.64	29.64	29.31	29.31
2667	NYSE	NDP	Tue, Mar 7, 2023	29.73	29.78	29.55	29.62
2666	NYSE	NDP	Mon, Mar 6, 2023	30.16	30.18	30.00	30.00
2665	NYSE	NDP	Fri, Mar 3, 2023	29.86	30.66	29.75	30.45
2664	NYSE	NDP	Thu, Mar 2, 2023	29.74	30.02	29.55	30.02
2663	NYSE	NDP	Wed, Mar 1, 2023	29.28	29.79	29.28	29.73
2662	NYSE	NDP	Tue, Feb 28, 2023	29.68	29.68	29.41	29.46
2661	NYSE	NDP	Mon, Feb 27, 2023	29.41	29.70	29.41	29.49
2660	NYSE	NDP	Fri, Feb 24, 2023	29.25	29.53	29.10	29.38
2659	NYSE	NDP	Thu, Feb 23, 2023	29.16	29.56	29.16	29.25
2658	NYSE	NDP	Wed, Feb 22, 2023	28.82	29.20	28.78	29.00
2657	NYSE	NDP	Tue, Feb 21, 2023	29.25	29.25	28.87	28.98
2656	NYSE	NDP	Fri, Feb 17, 2023	29.48	30.17	28.85	29.28
2655	NYSE	NDP	Thu, Feb 16, 2023	30.26	30.55	29.26	29.81
2654	NYSE	NDP	Wed, Feb 15, 2023	30.63	30.63	30.03	30.53
2653	NYSE	NDP	Tue, Feb 14, 2023	30.56	30.99	30.56	30.93
2652	NYSE	NDP	Mon, Feb 13, 2023	30.73	30.96	30.67	30.75
2651	NYSE	NDP	Fri, Feb 10, 2023	30.15	30.84	30.15	30.84
2650	NYSE	NDP	Thu, Feb 9, 2023	30.03	30.11	29.69	29.71
2649	NYSE	NDP	Wed, Feb 8, 2023	30.35	30.35	30.08	30.15
2648	NYSE	NDP	Tue, Feb 7, 2023	29.96	30.32	29.96	30.30
2647	NYSE	NDP	Mon, Feb 6, 2023	30.19	30.45	29.66	29.79
2646	NYSE	NDP	Fri, Feb 3, 2023	30.46	30.84	30.10	30.10
2645	NYSE	NDP	Thu, Feb 2, 2023	30.61	30.81	30.13	30.35
2644	NYSE	NDP	Wed, Feb 1, 2023	30.62	30.89	30.62	30.89
2643	NYSE	NDP	Tue, Jan 31, 2023	30.68	30.95	30.68	30.89
2642	NYSE	NDP	Mon, Jan 30, 2023	30.93	31.14	30.50	30.53
2641	NYSE	NDP	Fri, Jan 27, 2023	31.35	31.45	31.06	31.28
2640	NYSE	NDP	Thu, Jan 26, 2023	30.74	31.23	30.74	31.23
2639	NYSE	NDP	Wed, Jan 25, 2023	30.56	30.57	30.20	30.29
2638	NYSE	NDP	Tue, Jan 24, 2023	31.09	31.09	30.84	30.84
2637	NYSE	NDP	Mon, Jan 23, 2023	31.04	31.31	31.04	31.13
2636	NYSE	NDP	Fri, Jan 20, 2023	30.64	30.86	30.61	30.84
2635	NYSE	NDP	Thu, Jan 19, 2023	30.15	30.54	30.00	30.54
2634	NYSE	NDP	Wed, Jan 18, 2023	30.53	30.92	30.29	30.29
2633	NYSE	NDP	Tue, Jan 17, 2023	30.65	30.73	30.50	30.51
2632	NYSE	NDP	Fri, Jan 13, 2023	30.45	30.59	30.40	30.59
2631	NYSE	NDP	Thu, Jan 12, 2023	29.98	30.72	29.98	30.51
2630	NYSE	NDP	Wed, Jan 11, 2023	29.99	30.02	29.75	29.78
2629	NYSE	NDP	Tue, Jan 10, 2023	29.94	29.94	29.48	29.70
2628	NYSE	NDP	Mon, Jan 9, 2023	29.79	30.09	29.67	29.73
2627	NYSE	NDP	Fri, Jan 6, 2023	28.94	29.60	28.94	29.32
2626	NYSE	NDP	Thu, Jan 5, 2023	28.64	28.71	28.47	28.53
2625	NYSE	NDP	Wed, Jan 4, 2023	28.31	28.91	28.30	28.58
2624	NYSE	NDP	Tue, Jan 3, 2023	29.04	29.15	28.57	28.70
2623	NYSE	NDP	Fri, Dec 30, 2022	28.80	29.14	28.80	29.14
2622	NYSE	NDP	Thu, Dec 29, 2022	28.98	29.42	28.33	29.04
2621	NYSE	NDP	Wed, Dec 28, 2022	29.99	29.99	29.07	29.07
2620	NYSE	NDP	Tue, Dec 27, 2022	30.05	30.31	30.01	30.04
2619	NYSE	NDP	Fri, Dec 23, 2022	29.37	29.92	29.37	29.89
2618	NYSE	NDP	Thu, Dec 22, 2022	29.20	29.36	28.61	29.06
2617	NYSE	NDP	Wed, Dec 21, 2022	29.51	29.73	29.48	29.62
2616	NYSE	NDP	Tue, Dec 20, 2022	28.73	29.28	28.73	29.12
2615	NYSE	NDP	Mon, Dec 19, 2022	29.27	29.38	28.99	29.08
2614	NYSE	NDP	Fri, Dec 16, 2022	29.24	29.38	28.66	29.36
2613	NYSE	NDP	Thu, Dec 15, 2022	29.65	29.85	29.27	29.77
2612	NYSE	NDP	Wed, Dec 14, 2022	29.93	30.19	29.60	29.88
2611	NYSE	NDP	Tue, Dec 13, 2022	30.00	30.27	29.67	30.02
2610	NYSE	NDP	Mon, Dec 12, 2022	29.00	29.48	28.94	29.36
2609	NYSE	NDP	Fri, Dec 9, 2022	29.37	29.60	28.88	28.89
2608	NYSE	NDP	Thu, Dec 8, 2022	30.42	30.42	29.57	29.57
2607	NYSE	NDP	Wed, Dec 7, 2022	30.07	30.27	29.47	29.82
2606	NYSE	NDP	Tue, Dec 6, 2022	30.76	30.85	30.22	30.22
2605	NYSE	NDP	Mon, Dec 5, 2022	32.13	32.14	30.84	30.84
2604	NYSE	NDP	Fri, Dec 2, 2022	31.89	32.12	31.89	31.94
2603	NYSE	NDP	Thu, Dec 1, 2022	32.75	32.76	32.10	32.10
2602	NYSE	NDP	Wed, Nov 30, 2022	32.37	32.61	32.25	32.41
2601	NYSE	NDP	Tue, Nov 29, 2022	31.97	32.45	31.97	32.33
2600	NYSE	NDP	Mon, Nov 28, 2022	31.77	32.06	31.48	31.50
2599	NYSE	NDP	Fri, Nov 25, 2022	32.59	32.60	32.57	32.57
2598	NYSE	NDP	Wed, Nov 23, 2022	32.79	32.84	32.26	32.40
2597	NYSE	NDP	Tue, Nov 22, 2022	32.49	33.30	32.49	33.05
2596	NYSE	NDP	Mon, Nov 21, 2022	32.93	32.93	31.80	31.98
2595	NYSE	NDP	Fri, Nov 18, 2022	33.26	33.40	32.55	33.18
2594	NYSE	NDP	Thu, Nov 17, 2022	33.44	33.67	33.10	33.67
2593	NYSE	NDP	Wed, Nov 16, 2022	34.23	34.23	33.63	33.81
2592	NYSE	NDP	Tue, Nov 15, 2022	34.10	34.47	33.96	34.47
2591	NYSE	NDP	Mon, Nov 14, 2022	33.93	34.32	33.90	34.25
2590	NYSE	NDP	Fri, Nov 11, 2022	34.19	34.35	33.78	34.12
2589	NYSE	NDP	Thu, Nov 10, 2022	33.53	34.01	33.53	33.62
2588	NYSE	NDP	Wed, Nov 9, 2022	34.88	34.88	32.94	32.94
2587	NYSE	NDP	Tue, Nov 8, 2022	35.09	35.46	35.09	35.24
2586	NYSE	NDP	Mon, Nov 7, 2022	35.17	35.29	35.05	35.28
2585	NYSE	NDP	Fri, Nov 4, 2022	35.42	35.42	34.43	35.12
2584	NYSE	NDP	Thu, Nov 3, 2022	33.76	34.93	33.70	34.85
2583	NYSE	NDP	Wed, Nov 2, 2022	34.63	34.80	34.00	34.00
2582	NYSE	NDP	Tue, Nov 1, 2022	34.77	34.95	33.80	34.94
2581	NYSE	NDP	Mon, Oct 31, 2022	34.44	34.97	34.30	34.39
2580	NYSE	NDP	Fri, Oct 28, 2022	34.71	34.71	33.84	34.43
2579	NYSE	NDP	Thu, Oct 27, 2022	34.92	34.95	34.34	34.34
2578	NYSE	NDP	Wed, Oct 26, 2022	34.56	35.00	34.56	34.60
2577	NYSE	NDP	Tue, Oct 25, 2022	34.55	34.68	34.10	34.66
2576	NYSE	NDP	Mon, Oct 24, 2022	34.48	34.87	34.10	34.67
2575	NYSE	NDP	Fri, Oct 21, 2022	34.64	34.76	34.04	34.74
2574	NYSE	NDP	Thu, Oct 20, 2022	34.16	34.91	33.89	34.64
2573	NYSE	NDP	Wed, Oct 19, 2022	32.67	34.34	32.67	34.05
2572	NYSE	NDP	Tue, Oct 18, 2022	33.18	33.18	32.38	32.73
2571	NYSE	NDP	Mon, Oct 17, 2022	33.25	33.25	32.81	32.94
2570	NYSE	NDP	Fri, Oct 14, 2022	34.05	34.05	32.54	32.88
2569	NYSE	NDP	Thu, Oct 13, 2022	32.30	35.56	32.30	33.96
2568	NYSE	NDP	Wed, Oct 12, 2022	32.34	32.93	31.59	32.87
2567	NYSE	NDP	Tue, Oct 11, 2022	32.59	32.85	31.99	32.49
2566	NYSE	NDP	Mon, Oct 10, 2022	32.33	32.60	31.46	32.59
2565	NYSE	NDP	Fri, Oct 7, 2022	32.45	32.79	32.05	32.12
2564	NYSE	NDP	Thu, Oct 6, 2022	31.56	32.53	31.56	32.41
2563	NYSE	NDP	Wed, Oct 5, 2022	31.06	31.92	30.71	31.91
2562	NYSE	NDP	Tue, Oct 4, 2022	30.20	30.96	30.20	30.94
2561	NYSE	NDP	Mon, Oct 3, 2022	29.06	29.74	29.06	29.74
2560	NYSE	NDP	Fri, Sep 30, 2022	27.94	28.48	27.94	28.31
2559	NYSE	NDP	Thu, Sep 29, 2022	27.74	28.17	27.71	28.10
2558	NYSE	NDP	Wed, Sep 28, 2022	27.30	28.60	27.30	28.41
2557	NYSE	NDP	Tue, Sep 27, 2022	27.10	27.66	27.10	27.12
2556	NYSE	NDP	Mon, Sep 26, 2022	27.45	27.45	26.68	26.74
2555	NYSE	NDP	Fri, Sep 23, 2022	28.62	28.62	27.67	27.77
2554	NYSE	NDP	Thu, Sep 22, 2022	30.29	30.39	29.72	29.79
2553	NYSE	NDP	Wed, Sep 21, 2022	30.66	30.86	30.03	30.03
2552	NYSE	NDP	Tue, Sep 20, 2022	30.69	30.69	29.97	30.31
2551	NYSE	NDP	Mon, Sep 19, 2022	29.36	30.84	29.36	30.77
2550	NYSE	NDP	Fri, Sep 16, 2022	31.53	31.53	30.37	30.75
2549	NYSE	NDP	Thu, Sep 15, 2022	32.02	32.09	31.70	31.70
2548	NYSE	NDP	Wed, Sep 14, 2022	31.88	32.77	31.88	32.33
2547	NYSE	NDP	Tue, Sep 13, 2022	32.47	32.47	31.56	31.68
2546	NYSE	NDP	Mon, Sep 12, 2022	32.19	32.45	32.06	32.42
2545	NYSE	NDP	Fri, Sep 9, 2022	31.32	31.68	31.08	31.68
2544	NYSE	NDP	Thu, Sep 8, 2022	30.99	30.99	30.71	30.83
2543	NYSE	NDP	Wed, Sep 7, 2022	31.03	31.03	30.13	30.95
2542	NYSE	NDP	Tue, Sep 6, 2022	31.58	31.58	31.27	31.27
2541	NYSE	NDP	Fri, Sep 2, 2022	31.99	31.99	31.27	31.27
2540	NYSE	NDP	Thu, Sep 1, 2022	32.06	32.19	31.34	31.38
2539	NYSE	NDP	Wed, Aug 31, 2022	31.94	32.77	31.73	32.37
2538	NYSE	NDP	Tue, Aug 30, 2022	32.64	32.64	32.03	32.27
2537	NYSE	NDP	Mon, Aug 29, 2022	32.41	33.25	32.33	32.93
2536	NYSE	NDP	Fri, Aug 26, 2022	32.66	32.78	32.45	32.48
2535	NYSE	NDP	Thu, Aug 25, 2022	32.73	32.83	32.60	32.78
2534	NYSE	NDP	Wed, Aug 24, 2022	32.26	32.47	32.16	32.34
2533	NYSE	NDP	Tue, Aug 23, 2022	31.92	32.51	31.92	32.11
2532	NYSE	NDP	Mon, Aug 22, 2022	31.90	31.90	31.66	31.29
2531	NYSE	NDP	Fri, Aug 19, 2022	31.83	32.02	31.76	31.94
2530	NYSE	NDP	Thu, Aug 18, 2022	31.75	32.04	31.75	31.77
2529	NYSE	NDP	Wed, Aug 17, 2022	30.65	31.04	30.62	30.75
2528	NYSE	NDP	Tue, Aug 16, 2022	30.66	30.81	30.55	30.81
2527	NYSE	NDP	Mon, Aug 15, 2022	29.84	31.00	29.49	30.46
2526	NYSE	NDP	Fri, Aug 12, 2022	29.60	30.61	29.60	30.53
2525	NYSE	NDP	Thu, Aug 11, 2022	29.05	30.26	29.05	29.73
2524	NYSE	NDP	Wed, Aug 10, 2022	28.53	29.67	28.43	28.87
2523	NYSE	NDP	Tue, Aug 9, 2022	28.47	28.77	28.38	28.47
2522	NYSE	NDP	Mon, Aug 8, 2022	28.01	28.53	27.92	28.25
2521	NYSE	NDP	Fri, Aug 5, 2022	27.56	28.45	27.50	27.88
2520	NYSE	NDP	Thu, Aug 4, 2022	28.85	28.85	27.76	27.76
2519	NYSE	NDP	Wed, Aug 3, 2022	29.66	29.66	28.59	28.99
2518	NYSE	NDP	Tue, Aug 2, 2022	29.30	29.60	29.16	29.31
2517	NYSE	NDP	Mon, Aug 1, 2022	29.50	29.61	29.26	29.49
2516	NYSE	NDP	Fri, Jul 29, 2022	29.47	30.21	29.47	30.16
2515	NYSE	NDP	Thu, Jul 28, 2022	29.18	29.21	29.03	29.19
2514	NYSE	NDP	Wed, Jul 27, 2022	28.31	29.14	28.31	29.08
2513	NYSE	NDP	Tue, Jul 26, 2022	29.05	29.05	28.16	28.23
2512	NYSE	NDP	Mon, Jul 25, 2022	27.61	28.45	27.55	28.39
2511	NYSE	NDP	Fri, Jul 22, 2022	27.83	27.83	27.08	27.17
2510	NYSE	NDP	Thu, Jul 21, 2022	27.27	27.58	26.96	27.58
2509	NYSE	NDP	Wed, Jul 20, 2022	27.14	27.76	27.14	27.76
2508	NYSE	NDP	Tue, Jul 19, 2022	27.00	27.30	27.00	27.30
2507	NYSE	NDP	Mon, Jul 18, 2022	26.40	26.75	26.40	26.55
2506	NYSE	NDP	Fri, Jul 15, 2022	25.92	25.92	25.86	25.88
2505	NYSE	NDP	Thu, Jul 14, 2022	25.26	25.60	24.79	25.56
2504	NYSE	NDP	Wed, Jul 13, 2022	25.88	26.30	25.88	26.04
2503	NYSE	NDP	Tue, Jul 12, 2022	25.87	25.87	25.72	25.80
2502	NYSE	NDP	Mon, Jul 11, 2022	26.73	26.73	26.34	26.43
2501	NYSE	NDP	Fri, Jul 8, 2022	26.60	27.12	26.60	26.98
2500	NYSE	NDP	Thu, Jul 7, 2022	26.09	26.88	26.09	26.70
2499	NYSE	NDP	Wed, Jul 6, 2022	26.06	26.22	24.92	25.70
2498	NYSE	NDP	Tue, Jul 5, 2022	26.79	26.79	25.58	26.23
2497	NYSE	NDP	Fri, Jul 1, 2022	27.47	27.54	26.64	27.54
2496	NYSE	NDP	Thu, Jun 30, 2022	27.04	27.71	26.99	27.14
2495	NYSE	NDP	Wed, Jun 29, 2022	28.42	28.42	27.58	27.58
2494	NYSE	NDP	Tue, Jun 28, 2022	27.64	28.18	27.64	28.02
2493	NYSE	NDP	Mon, Jun 27, 2022	26.48	27.29	26.48	27.19
2492	NYSE	NDP	Fri, Jun 24, 2022	26.27	26.78	26.07	26.28
2491	NYSE	NDP	Thu, Jun 23, 2022	26.80	26.80	25.36	25.89
2490	NYSE	NDP	Wed, Jun 22, 2022	26.69	27.07	26.40	26.59
2489	NYSE	NDP	Tue, Jun 21, 2022	27.34	28.26	27.34	27.72
2488	NYSE	NDP	Fri, Jun 17, 2022	27.97	27.99	26.40	26.63
2487	NYSE	NDP	Thu, Jun 16, 2022	29.68	29.74	27.77	28.00
2486	NYSE	NDP	Wed, Jun 15, 2022	31.18	31.41	29.46	30.45
2485	NYSE	NDP	Tue, Jun 14, 2022	31.87	32.30	30.75	31.08
2484	NYSE	NDP	Mon, Jun 13, 2022	33.16	33.16	30.93	31.45
2483	NYSE	NDP	Fri, Jun 10, 2022	33.73	33.90	32.84	33.68
2482	NYSE	NDP	Thu, Jun 9, 2022	34.16	34.40	33.97	34.04
2481	NYSE	NDP	Wed, Jun 8, 2022	34.76	34.81	34.30	34.49
2480	NYSE	NDP	Tue, Jun 7, 2022	33.64	34.74	33.64	34.73
2479	NYSE	NDP	Mon, Jun 6, 2022	33.85	33.94	33.63	33.78
2478	NYSE	NDP	Fri, Jun 3, 2022	33.53	33.85	33.44	33.79
2477	NYSE	NDP	Thu, Jun 2, 2022	33.61	33.61	33.20	33.50
2476	NYSE	NDP	Wed, Jun 1, 2022	32.88	33.58	32.58	33.40
2475	NYSE	NDP	Tue, May 31, 2022	33.38	33.52	32.36	32.47
2474	NYSE	NDP	Fri, May 27, 2022	32.43	33.11	32.23	32.86
2473	NYSE	NDP	Thu, May 26, 2022	31.77	32.23	31.76	32.21
2472	NYSE	NDP	Wed, May 25, 2022	31.09	31.63	31.09	31.43
2471	NYSE	NDP	Tue, May 24, 2022	30.75	30.80	30.26	30.80
2470	NYSE	NDP	Mon, May 23, 2022	30.47	31.05	30.47	30.90
2469	NYSE	NDP	Fri, May 20, 2022	30.85	30.85	30.11	30.15
2468	NYSE	NDP	Thu, May 19, 2022	30.00	30.69	30.00	30.66
2467	NYSE	NDP	Wed, May 18, 2022	31.26	31.36	30.19	30.45
2466	NYSE	NDP	Tue, May 17, 2022	30.73	31.27	30.52	31.13
2465	NYSE	NDP	Mon, May 16, 2022	29.80	30.48	29.80	30.41
2464	NYSE	NDP	Fri, May 13, 2022	28.89	29.75	28.89	29.58
2463	NYSE	NDP	Thu, May 12, 2022	28.86	28.86	28.14	28.51
2462	NYSE	NDP	Wed, May 11, 2022	28.99	30.00	28.89	28.90
2461	NYSE	NDP	Tue, May 10, 2022	28.85	29.60	28.10	28.59
2460	NYSE	NDP	Mon, May 9, 2022	30.57	30.57	28.50	28.73
2459	NYSE	NDP	Fri, May 6, 2022	30.55	31.02	30.19	30.92
2458	NYSE	NDP	Thu, May 5, 2022	30.82	30.84	29.79	30.17
2457	NYSE	NDP	Wed, May 4, 2022	30.51	30.81	30.11	30.55
2456	NYSE	NDP	Tue, May 3, 2022	29.11	30.08	29.11	29.94
2455	NYSE	NDP	Mon, May 2, 2022	28.92	29.05	28.56	28.98
2454	NYSE	NDP	Fri, Apr 29, 2022	29.60	29.91	28.98	29.05
2453	NYSE	NDP	Thu, Apr 28, 2022	29.23	29.87	28.80	29.63
2452	NYSE	NDP	Wed, Apr 27, 2022	28.77	29.01	28.53	29.01
2451	NYSE	NDP	Tue, Apr 26, 2022	29.05	29.47	28.85	28.85
2450	NYSE	NDP	Mon, Apr 25, 2022	29.49	29.49	27.77	28.82
2449	NYSE	NDP	Fri, Apr 22, 2022	31.25	31.25	30.01	30.11
2448	NYSE	NDP	Thu, Apr 21, 2022	32.78	32.85	31.11	31.36
2447	NYSE	NDP	Wed, Apr 20, 2022	32.16	32.50	31.95	32.50
2446	NYSE	NDP	Tue, Apr 19, 2022	32.07	32.20	31.80	32.17
2445	NYSE	NDP	Mon, Apr 18, 2022	31.70	32.17	31.67	32.12
2444	NYSE	NDP	Thu, Apr 14, 2022	31.14	31.56	31.14	31.56
2443	NYSE	NDP	Wed, Apr 13, 2022	31.06	31.24	30.93	31.24
2442	NYSE	NDP	Tue, Apr 12, 2022	30.79	31.16	30.72	30.79
2441	NYSE	NDP	Mon, Apr 11, 2022	30.80	30.80	30.31	30.41
2440	NYSE	NDP	Fri, Apr 8, 2022	30.15	30.98	30.15	30.98
2439	NYSE	NDP	Thu, Apr 7, 2022	30.08	30.19	29.80	30.12
2438	NYSE	NDP	Wed, Apr 6, 2022	30.21	30.21	29.96	29.96
2437	NYSE	NDP	Tue, Apr 5, 2022	30.74	30.74	30.02	30.11
2436	NYSE	NDP	Mon, Apr 4, 2022	30.44	30.56	30.31	30.56
2435	NYSE	NDP	Fri, Apr 1, 2022	29.70	30.26	29.70	30.20
2434	NYSE	NDP	Thu, Mar 31, 2022	29.67	30.12	29.67	29.68
2433	NYSE	NDP	Wed, Mar 30, 2022	29.60	29.94	29.60	29.68
2432	NYSE	NDP	Tue, Mar 29, 2022	29.43	29.48	28.62	29.28
2431	NYSE	NDP	Mon, Mar 28, 2022	29.81	29.81	29.33	29.42
2430	NYSE	NDP	Fri, Mar 25, 2022	29.17	30.10	29.02	30.09
2429	NYSE	NDP	Thu, Mar 24, 2022	29.45	29.50	29.03	29.34
2428	NYSE	NDP	Wed, Mar 23, 2022	29.22	29.26	29.18	29.25
2427	NYSE	NDP	Tue, Mar 22, 2022	28.95	29.00	28.31	28.75
2426	NYSE	NDP	Mon, Mar 21, 2022	28.08	28.92	28.08	28.80
2425	NYSE	NDP	Fri, Mar 18, 2022	27.71	27.88	27.45	27.80
2424	NYSE	NDP	Thu, Mar 17, 2022	27.07	27.69	26.85	27.65
2423	NYSE	NDP	Wed, Mar 16, 2022	26.71	26.79	26.38	26.73
2422	NYSE	NDP	Tue, Mar 15, 2022	26.29	26.74	25.80	26.41
2421	NYSE	NDP	Mon, Mar 14, 2022	28.04	28.04	26.77	26.78
2420	NYSE	NDP	Fri, Mar 11, 2022	28.44	28.62	28.20	28.27
2419	NYSE	NDP	Thu, Mar 10, 2022	28.07	28.71	27.79	28.56
2418	NYSE	NDP	Wed, Mar 9, 2022	28.22	28.34	27.28	28.04
2417	NYSE	NDP	Tue, Mar 8, 2022	28.77	29.22	27.76	28.48
2416	NYSE	NDP	Mon, Mar 7, 2022	28.82	29.11	27.93	28.41
2415	NYSE	NDP	Fri, Mar 4, 2022	28.14	28.66	28.11	28.40
2414	NYSE	NDP	Thu, Mar 3, 2022	28.12	28.19	27.83	28.06
2413	NYSE	NDP	Wed, Mar 2, 2022	28.19	28.40	27.89	28.24
2412	NYSE	NDP	Tue, Mar 1, 2022	28.04	28.34	27.58	27.72
2411	NYSE	NDP	Mon, Feb 28, 2022	26.90	27.61	26.90	27.59
2410	NYSE	NDP	Fri, Feb 25, 2022	26.56	27.16	26.56	26.78
2409	NYSE	NDP	Thu, Feb 24, 2022	26.23	26.39	25.46	26.39
2408	NYSE	NDP	Wed, Feb 23, 2022	25.64	25.90	25.64	25.88
2407	NYSE	NDP	Tue, Feb 22, 2022	26.77	26.77	25.42	25.46
2406	NYSE	NDP	Fri, Feb 18, 2022	26.08	26.23	25.97	25.97
2405	NYSE	NDP	Thu, Feb 17, 2022	26.24	26.39	26.14	26.24
2404	NYSE	NDP	Wed, Feb 16, 2022	26.27	28.39	26.27	26.07
2403	NYSE	NDP	Tue, Feb 15, 2022	26.21	26.30	25.13	26.23
2402	NYSE	NDP	Mon, Feb 14, 2022	27.20	27.20	26.43	26.60
2401	NYSE	NDP	Fri, Feb 11, 2022	26.65	27.22	26.65	27.22
2400	NYSE	NDP	Thu, Feb 10, 2022	27.02	27.04	26.47	26.47
2399	NYSE	NDP	Wed, Feb 9, 2022	27.32	27.32	26.89	27.04
2398	NYSE	NDP	Tue, Feb 8, 2022	27.43	27.43	26.69	26.90
2397	NYSE	NDP	Mon, Feb 7, 2022	27.53	27.83	27.36	27.43
2396	NYSE	NDP	Fri, Feb 4, 2022	27.61	28.32	27.61	27.75
2395	NYSE	NDP	Thu, Feb 3, 2022	27.74	27.74	27.23	27.23
2394	NYSE	NDP	Wed, Feb 2, 2022	27.65	27.91	27.60	27.71
2393	NYSE	NDP	Tue, Feb 1, 2022	27.31	28.31	27.31	27.60
2392	NYSE	NDP	Mon, Jan 31, 2022	26.79	27.59	26.70	27.30
2391	NYSE	NDP	Fri, Jan 28, 2022	26.36	26.82	26.33	26.70
2390	NYSE	NDP	Thu, Jan 27, 2022	26.09	26.66	26.00	26.25
2389	NYSE	NDP	Wed, Jan 26, 2022	25.86	26.18	25.50	25.60
2388	NYSE	NDP	Tue, Jan 25, 2022	24.62	25.50	24.33	25.35
2387	NYSE	NDP	Mon, Jan 24, 2022	24.68	24.83	24.49	24.59
2386	NYSE	NDP	Fri, Jan 21, 2022	26.15	26.15	24.95	24.95
2385	NYSE	NDP	Thu, Jan 20, 2022	26.16	26.58	26.12	26.44
2384	NYSE	NDP	Wed, Jan 19, 2022	26.01	26.23	25.92	26.20
2383	NYSE	NDP	Tue, Jan 18, 2022	25.72	25.99	25.51	25.84
2382	NYSE	NDP	Fri, Jan 14, 2022	25.29	25.65	25.18	25.65
2381	NYSE	NDP	Thu, Jan 13, 2022	25.35	25.41	25.19	25.20
2380	NYSE	NDP	Wed, Jan 12, 2022	25.00	25.31	24.95	25.23
2379	NYSE	NDP	Tue, Jan 11, 2022	24.21	24.92	24.04	24.92
2378	NYSE	NDP	Mon, Jan 10, 2022	24.24	24.24	23.76	23.96
2377	NYSE	NDP	Fri, Jan 7, 2022	23.92	24.25	23.92	24.20
2376	NYSE	NDP	Thu, Jan 6, 2022	23.91	24.02	23.70	24.02
2375	NYSE	NDP	Wed, Jan 5, 2022	24.01	24.30	23.46	23.51
2374	NYSE	NDP	Tue, Jan 4, 2022	23.17	23.95	23.17	23.95
2373	NYSE	NDP	Mon, Jan 3, 2022	22.22	23.00	22.22	23.00
2372	NYSE	NDP	Fri, Dec 31, 2021	21.86	22.14	21.60	22.14
2371	NYSE	NDP	Thu, Dec 30, 2021	22.31	22.40	22.05	22.06
2370	NYSE	NDP	Wed, Dec 29, 2021	22.39	22.40	22.19	22.32
2369	NYSE	NDP	Tue, Dec 28, 2021	22.44	22.63	22.36	22.36
2368	NYSE	NDP	Mon, Dec 27, 2021	22.08	22.55	22.08	22.51
2367	NYSE	NDP	Thu, Dec 23, 2021	22.06	22.21	22.06	22.08
2366	NYSE	NDP	Wed, Dec 22, 2021	21.79	21.93	21.62	21.86
2365	NYSE	NDP	Tue, Dec 21, 2021	21.52	21.77	21.52	21.69
2364	NYSE	NDP	Mon, Dec 20, 2021	21.36	21.36	20.98	21.18
2363	NYSE	NDP	Fri, Dec 17, 2021	21.86	22.00	21.59	21.62
2362	NYSE	NDP	Thu, Dec 16, 2021	22.05	22.55	21.90	22.25
2361	NYSE	NDP	Wed, Dec 15, 2021	22.54	22.54	21.52	21.75
2360	NYSE	NDP	Tue, Dec 14, 2021	22.67	22.72	22.36	22.57
2359	NYSE	NDP	Mon, Dec 13, 2021	23.05	23.05	22.70	22.75
2358	NYSE	NDP	Fri, Dec 10, 2021	23.40	23.40	23.04	23.08
2357	NYSE	NDP	Thu, Dec 9, 2021	23.33	23.41	23.32	23.36
2356	NYSE	NDP	Wed, Dec 8, 2021	23.82	23.82	23.44	23.51
2355	NYSE	NDP	Tue, Dec 7, 2021	22.72	23.66	22.72	23.66
2354	NYSE	NDP	Mon, Dec 6, 2021	22.19	22.60	22.19	22.55
2353	NYSE	NDP	Fri, Dec 3, 2021	22.54	22.54	21.72	21.86
2352	NYSE	NDP	Thu, Dec 2, 2021	21.82	22.37	21.70	22.32
2351	NYSE	NDP	Wed, Dec 1, 2021	22.71	22.71	21.75	21.75
2350	NYSE	NDP	Tue, Nov 30, 2021	22.49	22.75	22.00	22.24
2349	NYSE	NDP	Mon, Nov 29, 2021	23.04	23.22	22.74	22.80
2348	NYSE	NDP	Fri, Nov 26, 2021	22.45	22.81	22.00	22.65
2347	NYSE	NDP	Wed, Nov 24, 2021	22.84	23.32	22.84	23.24
2346	NYSE	NDP	Tue, Nov 23, 2021	22.65	22.94	22.60	22.94
2345	NYSE	NDP	Mon, Nov 22, 2021	22.54	22.82	22.43	22.43
2344	NYSE	NDP	Fri, Nov 19, 2021	23.12	23.21	22.67	22.64
2343	NYSE	NDP	Thu, Nov 18, 2021	23.84	23.84	23.27	23.34
2342	NYSE	NDP	Wed, Nov 17, 2021	24.00	24.10	23.56	23.72
2341	NYSE	NDP	Tue, Nov 16, 2021	24.05	24.13	24.03	24.08
2340	NYSE	NDP	Mon, Nov 15, 2021	24.06	24.10	23.99	24.05
2339	NYSE	NDP	Fri, Nov 12, 2021	23.97	24.15	23.88	23.99
2338	NYSE	NDP	Thu, Nov 11, 2021	24.00	24.14	24.00	24.04
2337	NYSE	NDP	Wed, Nov 10, 2021	24.21	24.26	23.80	23.95
2336	NYSE	NDP	Tue, Nov 9, 2021	24.46	24.46	24.30	24.43
2335	NYSE	NDP	Mon, Nov 8, 2021	24.47	24.76	24.35	24.35
2334	NYSE	NDP	Fri, Nov 5, 2021	24.40	24.75	24.11	24.11
2333	NYSE	NDP	Thu, Nov 4, 2021	24.38	24.39	24.12	24.13
2332	NYSE	NDP	Wed, Nov 3, 2021	24.16	24.29	23.98	24.25
2331	NYSE	NDP	Tue, Nov 2, 2021	24.32	24.46	24.17	24.29
2330	NYSE	NDP	Mon, Nov 1, 2021	23.91	24.42	23.91	24.33
2329	NYSE	NDP	Fri, Oct 29, 2021	23.94	24.03	23.80	23.80
2328	NYSE	NDP	Thu, Oct 28, 2021	23.80	23.97	23.77	23.85
2327	NYSE	NDP	Wed, Oct 27, 2021	23.99	24.02	23.73	23.73
2326	NYSE	NDP	Tue, Oct 26, 2021	24.24	24.35	24.15	24.15
2325	NYSE	NDP	Mon, Oct 25, 2021	23.91	24.17	23.88	24.12
2324	NYSE	NDP	Fri, Oct 22, 2021	23.95	24.20	23.43	23.59
2323	NYSE	NDP	Thu, Oct 21, 2021	24.30	24.35	23.82	23.91
2322	NYSE	NDP	Wed, Oct 20, 2021	24.05	24.64	24.05	24.36
2321	NYSE	NDP	Tue, Oct 19, 2021	24.11	24.16	24.03	24.09
2320	NYSE	NDP	Mon, Oct 18, 2021	24.03	24.27	23.91	23.91
2319	NYSE	NDP	Fri, Oct 15, 2021	23.72	23.81	23.71	23.79
2318	NYSE	NDP	Thu, Oct 14, 2021	23.40	23.59	23.40	23.51
2317	NYSE	NDP	Wed, Oct 13, 2021	23.05	23.17	22.85	23.17
2316	NYSE	NDP	Tue, Oct 12, 2021	23.20	23.26	22.98	23.10
2315	NYSE	NDP	Mon, Oct 11, 2021	23.31	23.61	23.04	23.14
2314	NYSE	NDP	Fri, Oct 8, 2021	22.83	23.24	22.83	23.08
2313	NYSE	NDP	Thu, Oct 7, 2021	22.28	22.69	22.28	22.63
2312	NYSE	NDP	Wed, Oct 6, 2021	22.43	22.57	21.77	22.26
2311	NYSE	NDP	Tue, Oct 5, 2021	23.03	23.22	22.44	22.69
2310	NYSE	NDP	Mon, Oct 4, 2021	22.50	22.94	22.33	22.60
2309	NYSE	NDP	Fri, Oct 1, 2021	21.66	22.29	21.61	22.25
2308	NYSE	NDP	Thu, Sep 30, 2021	21.88	22.01	21.47	21.63
2307	NYSE	NDP	Wed, Sep 29, 2021	21.98	22.15	21.57	21.83
2306	NYSE	NDP	Tue, Sep 28, 2021	22.09	22.20	21.80	21.92
2305	NYSE	NDP	Mon, Sep 27, 2021	21.32	21.99	20.72	21.92
2304	NYSE	NDP	Fri, Sep 24, 2021	20.87	21.15	20.85	21.01
2303	NYSE	NDP	Thu, Sep 23, 2021	20.29	21.00	20.28	20.96
2302	NYSE	NDP	Wed, Sep 22, 2021	19.79	20.33	19.65	20.15
2301	NYSE	NDP	Tue, Sep 21, 2021	19.67	19.78	19.09	19.49
2300	NYSE	NDP	Mon, Sep 20, 2021	19.79	19.95	19.11	19.36
2299	NYSE	NDP	Fri, Sep 17, 2021	20.37	20.40	20.13	20.28
2298	NYSE	NDP	Thu, Sep 16, 2021	20.53	20.53	20.13	20.41
2297	NYSE	NDP	Wed, Sep 15, 2021	19.92	20.69	19.90	20.53
2296	NYSE	NDP	Tue, Sep 14, 2021	20.21	20.21	19.60	19.70
2295	NYSE	NDP	Mon, Sep 13, 2021	19.68	20.05	19.68	20.03
2294	NYSE	NDP	Fri, Sep 10, 2021	19.63	19.67	19.34	19.39
2293	NYSE	NDP	Thu, Sep 9, 2021	19.19	19.65	19.12	19.41
2292	NYSE	NDP	Wed, Sep 8, 2021	19.40	19.69	19.16	19.16
2291	NYSE	NDP	Tue, Sep 7, 2021	19.43	19.45	19.34	19.38
2290	NYSE	NDP	Fri, Sep 3, 2021	19.73	19.78	19.38	19.44
2289	NYSE	NDP	Thu, Sep 2, 2021	19.53	19.89	19.53	19.72
2288	NYSE	NDP	Wed, Sep 1, 2021	19.54	19.57	19.31	19.37
2287	NYSE	NDP	Tue, Aug 31, 2021	19.32	19.57	19.02	19.49
2286	NYSE	NDP	Mon, Aug 30, 2021	19.65	19.65	19.24	19.42
2285	NYSE	NDP	Fri, Aug 27, 2021	19.30	19.74	19.28	19.60
2284	NYSE	NDP	Thu, Aug 26, 2021	19.37	19.42	18.82	19.02
2283	NYSE	NDP	Wed, Aug 25, 2021	18.92	19.75	18.92	19.39
2282	NYSE	NDP	Tue, Aug 24, 2021	18.97	19.29	18.85	19.17
2281	NYSE	NDP	Mon, Aug 23, 2021	18.88	19.03	18.76	18.90
2280	NYSE	NDP	Fri, Aug 20, 2021	18.65	18.87	18.65	18.41
2279	NYSE	NDP	Thu, Aug 19, 2021	19.15	19.15	18.58	18.70
2278	NYSE	NDP	Wed, Aug 18, 2021	19.45	19.72	19.15	19.15
2277	NYSE	NDP	Tue, Aug 17, 2021	19.61	19.77	19.43	19.45
2276	NYSE	NDP	Mon, Aug 16, 2021	19.92	19.92	19.61	19.61
2275	NYSE	NDP	Fri, Aug 13, 2021	20.26	20.40	20.11	20.11
2274	NYSE	NDP	Thu, Aug 12, 2021	20.18	20.34	20.09	20.34
2273	NYSE	NDP	Wed, Aug 11, 2021	20.10	20.18	20.05	20.17
2272	NYSE	NDP	Tue, Aug 10, 2021	20.09	20.21	20.02	20.21
2271	NYSE	NDP	Mon, Aug 9, 2021	19.81	20.09	19.78	19.86
2270	NYSE	NDP	Fri, Aug 6, 2021	20.00	20.00	19.98	19.99
2269	NYSE	NDP	Thu, Aug 5, 2021	19.84	20.03	19.78	19.87
2268	NYSE	NDP	Wed, Aug 4, 2021	19.74	19.83	19.70	19.76
2267	NYSE	NDP	Tue, Aug 3, 2021	19.81	19.97	19.67	19.91
2266	NYSE	NDP	Mon, Aug 2, 2021	19.62	20.09	19.52	19.99
2265	NYSE	NDP	Fri, Jul 30, 2021	19.44	19.80	19.44	19.50
2264	NYSE	NDP	Thu, Jul 29, 2021	19.37	19.70	19.17	19.70
2263	NYSE	NDP	Wed, Jul 28, 2021	19.01	19.16	19.00	19.16
2262	NYSE	NDP	Tue, Jul 27, 2021	18.87	18.87	18.65	18.87
2261	NYSE	NDP	Mon, Jul 26, 2021	18.86	19.03	18.86	19.00
2260	NYSE	NDP	Fri, Jul 23, 2021	18.75	18.75	18.51	18.58
2259	NYSE	NDP	Thu, Jul 22, 2021	18.90	19.00	18.68	18.72
2258	NYSE	NDP	Wed, Jul 21, 2021	18.64	18.81	18.64	18.81
2257	NYSE	NDP	Tue, Jul 20, 2021	18.09	18.35	18.09	18.35
2256	NYSE	NDP	Mon, Jul 19, 2021	18.37	18.37	18.06	18.06
2255	NYSE	NDP	Fri, Jul 16, 2021	19.41	19.41	18.74	18.92
2254	NYSE	NDP	Thu, Jul 15, 2021	19.46	19.54	19.29	19.39
2253	NYSE	NDP	Wed, Jul 14, 2021	20.13	20.20	19.52	19.55
2252	NYSE	NDP	Tue, Jul 13, 2021	20.19	20.31	19.91	20.09
2251	NYSE	NDP	Mon, Jul 12, 2021	20.17	20.34	20.03	20.13
2250	NYSE	NDP	Fri, Jul 9, 2021	20.12	20.41	19.94	20.30
2249	NYSE	NDP	Thu, Jul 8, 2021	19.75	20.06	19.75	19.91
2248	NYSE	NDP	Wed, Jul 7, 2021	20.23	20.39	19.99	20.15
2247	NYSE	NDP	Tue, Jul 6, 2021	20.90	20.90	20.18	20.28
2246	NYSE	NDP	Fri, Jul 2, 2021	21.00	21.50	20.70	20.85
2245	NYSE	NDP	Thu, Jul 1, 2021	20.66	21.02	20.48	20.83
2244	NYSE	NDP	Wed, Jun 30, 2021	20.22	20.75	20.11	20.24
2243	NYSE	NDP	Tue, Jun 29, 2021	20.43	20.65	20.07	20.20
2242	NYSE	NDP	Mon, Jun 28, 2021	21.04	21.27	20.28	20.37
2241	NYSE	NDP	Fri, Jun 25, 2021	21.28	21.28	20.89	21.11
2240	NYSE	NDP	Thu, Jun 24, 2021	20.96	21.49	20.80	21.17
2239	NYSE	NDP	Wed, Jun 23, 2021	20.65	21.17	20.65	21.00
2238	NYSE	NDP	Tue, Jun 22, 2021	20.57	20.68	20.36	20.62
2237	NYSE	NDP	Mon, Jun 21, 2021	19.93	20.55	19.93	20.55
2236	NYSE	NDP	Fri, Jun 18, 2021	19.75	20.07	19.62	19.77
2235	NYSE	NDP	Thu, Jun 17, 2021	21.20	21.39	19.91	20.04
2234	NYSE	NDP	Wed, Jun 16, 2021	21.33	21.52	20.73	21.20
2233	NYSE	NDP	Tue, Jun 15, 2021	21.49	21.61	21.14	21.26
2232	NYSE	NDP	Mon, Jun 14, 2021	21.22	21.61	21.09	21.30
2231	NYSE	NDP	Fri, Jun 11, 2021	21.10	21.19	20.80	21.05
2230	NYSE	NDP	Thu, Jun 10, 2021	21.24	21.76	20.36	20.95
2229	NYSE	NDP	Wed, Jun 9, 2021	21.33	21.84	21.09	21.24
2228	NYSE	NDP	Tue, Jun 8, 2021	21.07	22.00	20.75	21.23
2227	NYSE	NDP	Mon, Jun 7, 2021	21.00	21.24	20.85	21.18
2226	NYSE	NDP	Fri, Jun 4, 2021	21.17	21.20	20.55	20.87
2225	NYSE	NDP	Thu, Jun 3, 2021	21.00	21.39	20.47	21.25
2224	NYSE	NDP	Wed, Jun 2, 2021	20.66	21.32	20.54	21.10
2223	NYSE	NDP	Tue, Jun 1, 2021	20.18	20.80	20.18	20.67
2222	NYSE	NDP	Fri, May 28, 2021	20.15	20.20	19.77	19.88
2221	NYSE	NDP	Thu, May 27, 2021	19.49	20.41	19.38	20.41
2220	NYSE	NDP	Wed, May 26, 2021	19.22	19.56	19.05	19.44
2219	NYSE	NDP	Tue, May 25, 2021	19.31	19.43	19.01	19.30
2218	NYSE	NDP	Mon, May 24, 2021	19.41	19.41	19.01	19.31
2217	NYSE	NDP	Fri, May 21, 2021	19.37	19.66	19.27	19.27
2216	NYSE	NDP	Thu, May 20, 2021	19.23	19.31	19.06	19.26
2215	NYSE	NDP	Wed, May 19, 2021	19.69	20.65	19.12	19.12
2214	NYSE	NDP	Tue, May 18, 2021	19.71	20.47	19.52	20.07
2213	NYSE	NDP	Mon, May 17, 2021	19.33	19.82	19.20	19.82
2212	NYSE	NDP	Fri, May 14, 2021	19.17	19.34	19.17	19.32
2211	NYSE	NDP	Thu, May 13, 2021	19.04	19.17	18.85	19.04
2210	NYSE	NDP	Wed, May 12, 2021	19.06	19.45	19.06	19.21
2209	NYSE	NDP	Tue, May 11, 2021	19.11	19.29	18.83	19.03
2208	NYSE	NDP	Mon, May 10, 2021	19.19	19.59	19.19	19.45
2207	NYSE	NDP	Fri, May 7, 2021	18.50	19.10	18.50	19.10
2206	NYSE	NDP	Thu, May 6, 2021	18.62	18.77	18.43	18.57
2205	NYSE	NDP	Wed, May 5, 2021	18.46	18.88	18.36	18.68
2204	NYSE	NDP	Tue, May 4, 2021	18.38	18.50	18.18	18.31
2203	NYSE	NDP	Mon, May 3, 2021	18.09	18.44	18.05	18.37
2202	NYSE	NDP	Fri, Apr 30, 2021	18.02	18.33	17.92	18.06
2201	NYSE	NDP	Thu, Apr 29, 2021	18.39	18.54	17.62	18.22
2200	NYSE	NDP	Wed, Apr 28, 2021	17.79	18.05	17.78	18.05
2199	NYSE	NDP	Tue, Apr 27, 2021	17.73	17.85	17.60	17.81
2198	NYSE	NDP	Mon, Apr 26, 2021	17.46	17.77	17.46	17.65
2197	NYSE	NDP	Fri, Apr 23, 2021	17.45	17.45	17.45	17.45
2196	NYSE	NDP	Thu, Apr 22, 2021	17.50	17.52	17.24	17.43
2195	NYSE	NDP	Wed, Apr 21, 2021	17.21	17.87	17.21	17.53
2194	NYSE	NDP	Tue, Apr 20, 2021	17.70	17.70	17.22	17.33
2193	NYSE	NDP	Mon, Apr 19, 2021	17.73	17.78	17.63	17.68
2192	NYSE	NDP	Fri, Apr 16, 2021	17.94	17.94	17.70	17.79
2191	NYSE	NDP	Thu, Apr 15, 2021	17.95	18.01	17.72	17.87
2190	NYSE	NDP	Wed, Apr 14, 2021	17.59	17.96	17.59	17.93
2189	NYSE	NDP	Tue, Apr 13, 2021	17.51	17.53	17.39	17.48
2188	NYSE	NDP	Mon, Apr 12, 2021	17.65	17.65	17.50	17.52
2187	NYSE	NDP	Fri, Apr 9, 2021	17.41	17.64	17.41	17.64
2186	NYSE	NDP	Thu, Apr 8, 2021	17.40	17.53	17.35	17.43
2185	NYSE	NDP	Wed, Apr 7, 2021	17.47	17.70	17.31	17.64
2184	NYSE	NDP	Tue, Apr 6, 2021	17.45	17.56	17.39	17.45
2183	NYSE	NDP	Mon, Apr 5, 2021	17.68	17.69	17.29	17.32
2182	NYSE	NDP	Thu, Apr 1, 2021	17.37	17.73	17.37	17.68
2181	NYSE	NDP	Wed, Mar 31, 2021	17.35	17.44	17.27	17.30
2180	NYSE	NDP	Tue, Mar 30, 2021	17.51	17.51	17.31	17.41
2179	NYSE	NDP	Mon, Mar 29, 2021	17.62	17.65	17.49	17.61
2178	NYSE	NDP	Fri, Mar 26, 2021	17.44	17.72	17.44	17.67
2177	NYSE	NDP	Thu, Mar 25, 2021	16.96	17.30	16.85	17.30
2176	NYSE	NDP	Wed, Mar 24, 2021	17.10	17.31	17.10	17.12
2175	NYSE	NDP	Tue, Mar 23, 2021	16.81	17.07	16.76	16.97
2174	NYSE	NDP	Mon, Mar 22, 2021	17.06	17.11	16.97	17.11
2173	NYSE	NDP	Fri, Mar 19, 2021	16.84	17.22	16.79	17.17
2172	NYSE	NDP	Thu, Mar 18, 2021	17.52	17.52	16.80	16.86
2171	NYSE	NDP	Wed, Mar 17, 2021	17.26	17.52	17.01	17.52
2170	NYSE	NDP	Tue, Mar 16, 2021	17.55	17.55	17.22	17.49
2169	NYSE	NDP	Mon, Mar 15, 2021	17.75	17.77	17.57	17.67
2168	NYSE	NDP	Fri, Mar 12, 2021	17.70	17.91	17.60	17.74
2167	NYSE	NDP	Thu, Mar 11, 2021	17.48	17.80	17.48	17.79
2166	NYSE	NDP	Wed, Mar 10, 2021	17.15	17.56	17.15	17.50
2165	NYSE	NDP	Tue, Mar 9, 2021	17.20	17.45	17.10	17.10
2164	NYSE	NDP	Mon, Mar 8, 2021	17.51	17.56	17.14	17.29
2163	NYSE	NDP	Fri, Mar 5, 2021	17.15	17.42	16.90	17.33
2162	NYSE	NDP	Thu, Mar 4, 2021	16.91	17.52	16.68	16.72
2161	NYSE	NDP	Wed, Mar 3, 2021	16.78	17.18	16.69	16.81
2160	NYSE	NDP	Tue, Mar 2, 2021	16.77	16.96	16.65	16.69
2159	NYSE	NDP	Mon, Mar 1, 2021	16.68	16.80	16.47	16.62
2158	NYSE	NDP	Fri, Feb 26, 2021	16.62	16.62	15.97	16.21
2157	NYSE	NDP	Thu, Feb 25, 2021	17.15	17.34	16.69	16.69
2156	NYSE	NDP	Wed, Feb 24, 2021	16.67	17.14	16.67	17.06
2155	NYSE	NDP	Tue, Feb 23, 2021	16.36	16.52	15.88	16.52
2154	NYSE	NDP	Mon, Feb 22, 2021	15.79	16.48	15.79	16.27
2153	NYSE	NDP	Fri, Feb 19, 2021	15.70	15.95	15.70	15.87
2152	NYSE	NDP	Thu, Feb 18, 2021	16.13	16.13	15.35	15.76
2151	NYSE	NDP	Wed, Feb 17, 2021	16.27	16.29	15.99	16.21
2150	NYSE	NDP	Tue, Feb 16, 2021	16.16	16.40	16.00	16.00
2149	NYSE	NDP	Fri, Feb 12, 2021	15.78	15.94	15.67	15.86
2148	NYSE	NDP	Thu, Feb 11, 2021	15.86	15.86	15.38	15.61
2147	NYSE	NDP	Wed, Feb 10, 2021	15.81	16.00	15.70	15.88
2146	NYSE	NDP	Tue, Feb 9, 2021	15.85	15.93	15.62	15.73
2145	NYSE	NDP	Mon, Feb 8, 2021	15.36	16.00	15.36	15.97
2144	NYSE	NDP	Fri, Feb 5, 2021	15.40	15.45	15.34	15.38
2143	NYSE	NDP	Thu, Feb 4, 2021	15.20	15.32	15.05	15.26
2142	NYSE	NDP	Wed, Feb 3, 2021	14.88	15.26	14.88	15.26
2141	NYSE	NDP	Tue, Feb 2, 2021	15.01	15.05	14.77	14.77
2140	NYSE	NDP	Mon, Feb 1, 2021	14.71	14.87	14.49	14.70
2139	NYSE	NDP	Fri, Jan 29, 2021	14.80	15.08	14.23	14.41
2138	NYSE	NDP	Thu, Jan 28, 2021	14.99	14.99	14.77	14.90
2137	NYSE	NDP	Wed, Jan 27, 2021	14.66	15.15	14.64	14.86
2136	NYSE	NDP	Tue, Jan 26, 2021	15.35	15.47	14.95	15.01
2135	NYSE	NDP	Mon, Jan 25, 2021	15.07	15.49	14.98	15.40
2134	NYSE	NDP	Fri, Jan 22, 2021	15.00	15.22	14.76	15.18
2133	NYSE	NDP	Thu, Jan 21, 2021	15.26	15.29	15.03	15.22
2132	NYSE	NDP	Wed, Jan 20, 2021	15.37	15.49	15.31	15.35
2131	NYSE	NDP	Tue, Jan 19, 2021	15.37	15.59	15.32	15.48
2130	NYSE	NDP	Fri, Jan 15, 2021	15.51	15.52	15.21	15.32
2129	NYSE	NDP	Thu, Jan 14, 2021	15.34	15.92	15.27	15.79
2128	NYSE	NDP	Wed, Jan 13, 2021	15.34	15.44	15.24	15.36
2127	NYSE	NDP	Tue, Jan 12, 2021	14.86	15.35	14.81	15.27
2126	NYSE	NDP	Mon, Jan 11, 2021	14.22	14.71	14.22	14.70
2125	NYSE	NDP	Fri, Jan 8, 2021	14.75	14.75	14.35	14.44
2124	NYSE	NDP	Thu, Jan 7, 2021	14.50	14.75	14.46	14.53
2123	NYSE	NDP	Wed, Jan 6, 2021	14.20	14.55	14.06	14.37
2122	NYSE	NDP	Tue, Jan 5, 2021	13.39	14.21	13.39	13.93
2121	NYSE	NDP	Mon, Jan 4, 2021	13.46	13.56	13.26	13.36
2120	NYSE	NDP	Thu, Dec 31, 2020	13.40	13.78	13.25	13.28
2119	NYSE	NDP	Wed, Dec 30, 2020	13.40	13.57	13.35	13.41
2118	NYSE	NDP	Tue, Dec 29, 2020	13.37	13.59	13.22	13.33
2117	NYSE	NDP	Mon, Dec 28, 2020	13.38	13.52	13.26	13.35
2116	NYSE	NDP	Thu, Dec 24, 2020	13.42	13.51	13.30	13.34
2115	NYSE	NDP	Wed, Dec 23, 2020	13.08	13.63	13.07	13.54
2114	NYSE	NDP	Tue, Dec 22, 2020	13.15	13.25	13.00	13.08
2113	NYSE	NDP	Mon, Dec 21, 2020	13.31	13.35	13.07	13.17
2112	NYSE	NDP	Fri, Dec 18, 2020	13.60	13.71	13.50	13.68
2111	NYSE	NDP	Thu, Dec 17, 2020	13.79	13.79	13.66	13.69
2110	NYSE	NDP	Wed, Dec 16, 2020	13.91	13.91	13.71	13.73
2109	NYSE	NDP	Tue, Dec 15, 2020	13.76	14.05	13.76	13.84
2108	NYSE	NDP	Mon, Dec 14, 2020	14.31	14.36	13.62	13.72
2107	NYSE	NDP	Fri, Dec 11, 2020	14.17	14.17	13.93	14.10
2106	NYSE	NDP	Thu, Dec 10, 2020	13.80	14.34	13.80	14.21
2105	NYSE	NDP	Wed, Dec 9, 2020	13.75	13.95	13.70	13.83
2104	NYSE	NDP	Tue, Dec 8, 2020	13.39	13.85	13.39	13.65
2103	NYSE	NDP	Mon, Dec 7, 2020	13.72	13.72	13.48	13.59
2102	NYSE	NDP	Fri, Dec 4, 2020	13.46	13.89	13.46	13.82
2101	NYSE	NDP	Thu, Dec 3, 2020	12.96	13.55	12.96	13.24
2100	NYSE	NDP	Wed, Dec 2, 2020	12.58	13.13	12.58	13.04
2099	NYSE	NDP	Tue, Dec 1, 2020	12.87	12.96	12.51	12.72
2098	NYSE	NDP	Mon, Nov 30, 2020	12.95	13.11	12.51	12.63
2097	NYSE	NDP	Fri, Nov 27, 2020	13.33	13.40	13.10	13.10
2096	NYSE	NDP	Wed, Nov 25, 2020	13.43	13.48	13.16	13.47
2095	NYSE	NDP	Tue, Nov 24, 2020	13.02	13.47	13.02	13.42
2094	NYSE	NDP	Mon, Nov 23, 2020	12.34	12.85	12.34	12.85
2093	NYSE	NDP	Fri, Nov 20, 2020	12.13	12.20	12.00	12.07
2092	NYSE	NDP	Thu, Nov 19, 2020	11.78	12.18	11.75	12.16
2091	NYSE	NDP	Wed, Nov 18, 2020	11.83	12.10	11.75	11.77
2090	NYSE	NDP	Tue, Nov 17, 2020	11.49	11.89	11.06	11.72
2089	NYSE	NDP	Mon, Nov 16, 2020	11.38	11.68	11.20	11.60
2088	NYSE	NDP	Fri, Nov 13, 2020	10.72	11.19	10.72	11.06
2087	NYSE	NDP	Thu, Nov 12, 2020	10.73	10.85	10.68	10.71
2086	NYSE	NDP	Wed, Nov 11, 2020	11.17	11.18	10.81	10.89
2085	NYSE	NDP	Tue, Nov 10, 2020	11.00	11.08	10.77	10.99
2084	NYSE	NDP	Mon, Nov 9, 2020	10.42	11.01	10.30	10.87
2083	NYSE	NDP	Fri, Nov 6, 2020	9.96	9.96	9.62	9.63
2082	NYSE	NDP	Thu, Nov 5, 2020	10.00	10.15	9.93	9.94
2081	NYSE	NDP	Wed, Nov 4, 2020	10.15	10.22	9.90	9.97
2080	NYSE	NDP	Tue, Nov 3, 2020	10.30	10.30	10.10	10.12
2079	NYSE	NDP	Mon, Nov 2, 2020	10.00	10.16	9.96	10.11
2078	NYSE	NDP	Fri, Oct 30, 2020	10.01	10.01	9.80	9.91
2077	NYSE	NDP	Thu, Oct 29, 2020	9.85	10.08	9.75	10.05
2076	NYSE	NDP	Wed, Oct 28, 2020	10.14	10.14	9.86	9.97
2075	NYSE	NDP	Tue, Oct 27, 2020	10.40	10.40	10.27	10.34
2074	NYSE	NDP	Mon, Oct 26, 2020	10.58	10.58	10.29	10.39
2073	NYSE	NDP	Fri, Oct 23, 2020	10.86	10.86	10.70	10.74
2072	NYSE	NDP	Thu, Oct 22, 2020	10.33	10.81	10.33	10.76
2071	NYSE	NDP	Wed, Oct 21, 2020	10.51	10.51	10.32	10.35
2070	NYSE	NDP	Tue, Oct 20, 2020	10.65	10.65	10.52	10.52
2069	NYSE	NDP	Mon, Oct 19, 2020	10.81	10.94	10.66	10.66
2068	NYSE	NDP	Fri, Oct 16, 2020	10.97	10.97	10.72	10.77
2067	NYSE	NDP	Thu, Oct 15, 2020	10.66	10.99	10.59	10.92
2066	NYSE	NDP	Wed, Oct 14, 2020	10.56	10.86	10.56	10.84
2065	NYSE	NDP	Tue, Oct 13, 2020	10.68	10.68	10.50	10.52
2064	NYSE	NDP	Mon, Oct 12, 2020	10.54	10.85	10.53	10.67
2063	NYSE	NDP	Fri, Oct 9, 2020	10.76	10.76	10.54	10.54
2062	NYSE	NDP	Thu, Oct 8, 2020	10.37	10.71	10.33	10.70
2061	NYSE	NDP	Wed, Oct 7, 2020	10.09	10.24	10.03	10.24
2060	NYSE	NDP	Tue, Oct 6, 2020	10.26	10.27	10.03	10.03
2059	NYSE	NDP	Mon, Oct 5, 2020	9.80	10.15	9.78	10.15
2058	NYSE	NDP	Fri, Oct 2, 2020	9.50	9.72	9.45	9.68
2057	NYSE	NDP	Thu, Oct 1, 2020	9.90	9.90	9.58	9.71
2056	NYSE	NDP	Wed, Sep 30, 2020	10.08	10.11	9.84	9.94
2055	NYSE	NDP	Tue, Sep 29, 2020	10.27	10.27	9.92	10.09
2054	NYSE	NDP	Mon, Sep 28, 2020	10.26	10.40	10.15	10.30
2053	NYSE	NDP	Fri, Sep 25, 2020	9.87	10.12	9.79	10.11
2052	NYSE	NDP	Thu, Sep 24, 2020	9.86	10.00	9.67	10.00
2051	NYSE	NDP	Wed, Sep 23, 2020	10.37	10.43	9.92	9.92
2050	NYSE	NDP	Tue, Sep 22, 2020	10.45	10.56	10.37	10.39
2049	NYSE	NDP	Mon, Sep 21, 2020	10.52	10.52	10.31	10.44
2048	NYSE	NDP	Fri, Sep 18, 2020	10.96	10.96	10.80	10.80
2047	NYSE	NDP	Thu, Sep 17, 2020	10.85	10.97	10.77	10.97
2046	NYSE	NDP	Wed, Sep 16, 2020	10.89	11.42	10.89	10.96
2045	NYSE	NDP	Tue, Sep 15, 2020	10.93	10.95	10.84	10.86
2044	NYSE	NDP	Mon, Sep 14, 2020	10.56	10.86	10.56	10.84
2043	NYSE	NDP	Fri, Sep 11, 2020	10.47	10.63	10.47	10.57
2042	NYSE	NDP	Thu, Sep 10, 2020	10.94	10.94	10.46	10.46
2041	NYSE	NDP	Wed, Sep 9, 2020	10.69	10.94	10.69	10.94
2040	NYSE	NDP	Tue, Sep 8, 2020	10.93	10.93	10.29	10.62
2039	NYSE	NDP	Fri, Sep 4, 2020	11.30	11.32	11.01	11.10
2038	NYSE	NDP	Thu, Sep 3, 2020	11.29	11.51	11.07	11.16
2037	NYSE	NDP	Wed, Sep 2, 2020	11.53	11.55	11.39	11.39
2036	NYSE	NDP	Tue, Sep 1, 2020	11.69	11.69	11.47	11.55
2035	NYSE	NDP	Mon, Aug 31, 2020	11.86	11.86	11.67	11.76
2034	NYSE	NDP	Fri, Aug 28, 2020	11.71	11.82	11.66	11.77
2033	NYSE	NDP	Thu, Aug 27, 2020	11.55	11.68	11.55	11.67
2032	NYSE	NDP	Wed, Aug 26, 2020	11.76	11.76	11.53	11.58
2031	NYSE	NDP	Tue, Aug 25, 2020	12.03	12.03	11.80	11.80
2030	NYSE	NDP	Mon, Aug 24, 2020	11.97	12.04	11.92	11.92
2029	NYSE	NDP	Fri, Aug 21, 2020	11.76	11.94	11.75	11.87
2028	NYSE	NDP	Thu, Aug 20, 2020	12.00	12.00	11.91	11.92
2027	NYSE	NDP	Wed, Aug 19, 2020	12.15	12.20	12.03	12.03
2026	NYSE	NDP	Tue, Aug 18, 2020	12.20	12.29	12.15	12.15
2025	NYSE	NDP	Mon, Aug 17, 2020	12.30	12.30	12.14	12.29
2024	NYSE	NDP	Fri, Aug 14, 2020	12.16	12.44	12.16	12.37
2023	NYSE	NDP	Thu, Aug 13, 2020	12.34	12.34	12.20	12.21
2022	NYSE	NDP	Wed, Aug 12, 2020	12.26	12.39	12.25	12.36
2021	NYSE	NDP	Tue, Aug 11, 2020	12.45	12.49	12.06	12.07
2020	NYSE	NDP	Mon, Aug 10, 2020	12.03	12.33	12.03	12.25
2019	NYSE	NDP	Fri, Aug 7, 2020	11.89	12.02	11.71	11.97
2018	NYSE	NDP	Thu, Aug 6, 2020	11.92	11.92	11.81	11.90
2017	NYSE	NDP	Wed, Aug 5, 2020	11.91	12.03	11.85	11.92
2016	NYSE	NDP	Tue, Aug 4, 2020	11.38	11.70	11.38	11.66
2015	NYSE	NDP	Mon, Aug 3, 2020	11.43	11.63	11.36	11.50
2014	NYSE	NDP	Fri, Jul 31, 2020	11.53	11.55	11.31	11.44
2013	NYSE	NDP	Thu, Jul 30, 2020	11.72	11.72	11.46	11.62
2012	NYSE	NDP	Wed, Jul 29, 2020	11.67	11.92	11.60	11.92
2011	NYSE	NDP	Tue, Jul 28, 2020	11.68	11.78	11.62	11.65
2010	NYSE	NDP	Mon, Jul 27, 2020	11.81	11.81	11.70	11.76
2009	NYSE	NDP	Fri, Jul 24, 2020	11.91	12.01	11.79	11.81
2008	NYSE	NDP	Thu, Jul 23, 2020	11.88	12.01	11.82	11.82
2007	NYSE	NDP	Wed, Jul 22, 2020	11.95	12.02	11.76	11.95
2006	NYSE	NDP	Tue, Jul 21, 2020	11.55	12.13	11.55	12.05
2005	NYSE	NDP	Mon, Jul 20, 2020	11.55	11.65	11.43	11.45
2004	NYSE	NDP	Fri, Jul 17, 2020	11.63	11.65	11.52	11.52
2003	NYSE	NDP	Thu, Jul 16, 2020	11.54	11.70	11.54	11.55
2002	NYSE	NDP	Wed, Jul 15, 2020	11.56	11.66	11.50	11.66
2001	NYSE	NDP	Tue, Jul 14, 2020	11.10	11.37	11.10	11.29
2000	NYSE	NDP	Mon, Jul 13, 2020	11.24	11.31	11.11	11.16
1999	NYSE	NDP	Fri, Jul 10, 2020	10.83	11.30	10.83	11.30
1998	NYSE	NDP	Thu, Jul 9, 2020	11.37	11.37	10.91	10.96
1997	NYSE	NDP	Wed, Jul 8, 2020	11.44	11.44	11.26	11.38
1996	NYSE	NDP	Tue, Jul 7, 2020	11.35	11.46	11.33	11.34
1995	NYSE	NDP	Mon, Jul 6, 2020	11.79	11.79	11.40	11.46
1994	NYSE	NDP	Thu, Jul 2, 2020	11.67	11.82	11.51	11.57
1993	NYSE	NDP	Wed, Jul 1, 2020	11.71	11.82	11.40	11.40
1992	NYSE	NDP	Tue, Jun 30, 2020	11.39	11.69	11.28	11.65
1991	NYSE	NDP	Mon, Jun 29, 2020	11.41	11.66	11.41	11.44
1990	NYSE	NDP	Fri, Jun 26, 2020	11.87	11.87	11.40	11.41
1989	NYSE	NDP	Thu, Jun 25, 2020	11.81	12.05	11.74	11.92
1988	NYSE	NDP	Wed, Jun 24, 2020	12.23	12.23	11.82	11.99
1987	NYSE	NDP	Tue, Jun 23, 2020	12.59	12.69	12.45	12.45
1986	NYSE	NDP	Mon, Jun 22, 2020	12.43	12.55	12.43	12.48
1985	NYSE	NDP	Fri, Jun 19, 2020	13.05	13.05	12.54	12.55
1984	NYSE	NDP	Thu, Jun 18, 2020	12.56	12.78	12.56	12.62
1983	NYSE	NDP	Wed, Jun 17, 2020	12.79	12.90	12.74	12.78
1982	NYSE	NDP	Tue, Jun 16, 2020	13.17	13.17	12.68	12.87
1981	NYSE	NDP	Mon, Jun 15, 2020	12.25	13.03	12.24	12.76
1980	NYSE	NDP	Fri, Jun 12, 2020	13.06	13.41	12.48	12.76
1979	NYSE	NDP	Thu, Jun 11, 2020	12.51	12.99	12.41	12.51
1978	NYSE	NDP	Wed, Jun 10, 2020	13.93	13.93	13.50	13.58
1977	NYSE	NDP	Tue, Jun 9, 2020	14.70	14.74	14.11	14.19
1976	NYSE	NDP	Mon, Jun 8, 2020	14.61	14.93	14.35	14.93
1975	NYSE	NDP	Fri, Jun 5, 2020	13.57	14.05	13.57	14.02
1974	NYSE	NDP	Thu, Jun 4, 2020	12.83	13.02	12.78	13.02
1973	NYSE	NDP	Wed, Jun 3, 2020	12.78	12.92	12.66	12.91
1972	NYSE	NDP	Tue, Jun 2, 2020	12.41	12.59	12.40	12.50
1971	NYSE	NDP	Mon, Jun 1, 2020	12.01	12.31	12.01	12.26
1970	NYSE	NDP	Fri, May 29, 2020	12.00	12.15	11.93	12.01
1969	NYSE	NDP	Thu, May 28, 2020	12.28	12.48	12.01	12.07
1968	NYSE	NDP	Wed, May 27, 2020	12.67	12.67	12.00	12.29
1967	NYSE	NDP	Tue, May 26, 2020	12.39	12.67	12.39	12.52
1966	NYSE	NDP	Fri, May 22, 2020	12.10	12.10	11.95	12.00
1965	NYSE	NDP	Thu, May 21, 2020	12.52	12.56	12.13	12.14
1964	NYSE	NDP	Wed, May 20, 2020	12.15	12.58	12.15	12.43
1963	NYSE	NDP	Tue, May 19, 2020	11.91	12.04	11.44	12.03
1962	NYSE	NDP	Mon, May 18, 2020	11.80	12.24	11.80	12.24
1961	NYSE	NDP	Fri, May 15, 2020	11.10	11.22	11.01	11.09
1960	NYSE	NDP	Thu, May 14, 2020	10.81	11.09	10.35	11.00
1959	NYSE	NDP	Wed, May 13, 2020	11.90	11.90	10.90	11.21
1958	NYSE	NDP	Tue, May 12, 2020	12.03	12.26	11.98	12.03
1957	NYSE	NDP	Mon, May 11, 2020	12.12	12.16	11.83	12.15
1956	NYSE	NDP	Fri, May 8, 2020	12.40	12.62	12.16	12.49
1955	NYSE	NDP	Thu, May 7, 2020	12.42	12.80	12.42	12.48
1954	NYSE	NDP	Wed, May 6, 2020	12.15	12.24	12.00	12.24
1953	NYSE	NDP	Tue, May 5, 2020	12.36	12.67	12.00	12.11
1952	NYSE	NDP	Mon, May 4, 2020	11.40	11.99	11.32	11.99
1951	NYSE	NDP	Fri, May 1, 2020	12.03	12.03	10.72	11.26
1950	NYSE	NDP	Thu, Apr 30, 2020	13.20	13.36	12.32	12.80
1949	NYSE	NDP	Wed, Apr 29, 2020	12.08	13.60	12.08	12.80
1948	NYSE	NDP	Tue, Apr 28, 2020	11.92	11.92	11.20	11.84
1947	NYSE	NDP	Mon, Apr 27, 2020	11.52	11.60	10.64	11.60
1946	NYSE	NDP	Fri, Apr 24, 2020	11.92	11.92	11.04	11.44
1945	NYSE	NDP	Thu, Apr 23, 2020	11.52	11.76	11.03	11.44
1944	NYSE	NDP	Wed, Apr 22, 2020	11.04	11.04	10.40	10.88
1943	NYSE	NDP	Tue, Apr 21, 2020	9.52	10.48	9.44	10.16
1942	NYSE	NDP	Mon, Apr 20, 2020	9.92	11.20	9.84	10.00
1941	NYSE	NDP	Fri, Apr 17, 2020	10.32	11.11	10.32	10.64
1940	NYSE	NDP	Thu, Apr 16, 2020	11.92	11.92	10.00	10.32
1939	NYSE	NDP	Wed, Apr 15, 2020	11.44	11.52	10.56	11.52
1938	NYSE	NDP	Tue, Apr 14, 2020	11.76	12.32	11.60	12.16
1937	NYSE	NDP	Mon, Apr 13, 2020	12.32	12.40	11.48	12.08
1936	NYSE	NDP	Thu, Apr 9, 2020	12.00	12.72	10.97	11.68
1935	NYSE	NDP	Wed, Apr 8, 2020	10.80	11.68	10.80	11.60
1934	NYSE	NDP	Tue, Apr 7, 2020	10.80	11.44	10.54	10.56
1933	NYSE	NDP	Mon, Apr 6, 2020	10.08	10.48	9.59	10.40
1932	NYSE	NDP	Fri, Apr 3, 2020	9.92	10.23	9.41	9.76
1931	NYSE	NDP	Thu, Apr 2, 2020	9.60	10.88	9.37	9.68
1930	NYSE	NDP	Wed, Apr 1, 2020	8.40	9.04	8.40	9.04
1929	NYSE	NDP	Tue, Mar 31, 2020	8.56	9.60	8.56	9.20
1928	NYSE	NDP	Mon, Mar 30, 2020	9.20	9.25	8.40	8.96
1927	NYSE	NDP	Fri, Mar 27, 2020	8.80	9.36	8.48	9.12
1926	NYSE	NDP	Thu, Mar 26, 2020	8.40	10.16	8.40	9.48
1925	NYSE	NDP	Wed, Mar 25, 2020	8.00	8.88	7.33	8.32
1924	NYSE	NDP	Tue, Mar 24, 2020	8.08	8.64	7.92	8.25
1923	NYSE	NDP	Mon, Mar 23, 2020	7.99	8.00	7.20	7.36
1922	NYSE	NDP	Fri, Mar 20, 2020	8.00	9.36	8.00	8.24
1921	NYSE	NDP	Thu, Mar 19, 2020	6.96	9.31	6.80	7.44
1920	NYSE	NDP	Wed, Mar 18, 2020	8.48	8.72	6.00	6.88
1919	NYSE	NDP	Tue, Mar 17, 2020	9.68	9.68	9.04	9.20
1918	NYSE	NDP	Mon, Mar 16, 2020	10.48	10.48	8.96	9.04
1917	NYSE	NDP	Fri, Mar 13, 2020	10.64	11.52	9.76	11.39
1916	NYSE	NDP	Thu, Mar 12, 2020	11.12	11.12	9.20	9.92
1915	NYSE	NDP	Wed, Mar 11, 2020	13.04	13.60	11.92	11.92
1914	NYSE	NDP	Tue, Mar 10, 2020	14.96	15.04	12.40	14.00
1913	NYSE	NDP	Mon, Mar 9, 2020	18.80	19.20	13.84	14.00
1912	NYSE	NDP	Fri, Mar 6, 2020	20.64	20.72	19.20	19.52
1911	NYSE	NDP	Thu, Mar 5, 2020	21.52	21.52	20.80	21.36
1910	NYSE	NDP	Wed, Mar 4, 2020	22.24	22.48	21.20	22.00
1909	NYSE	NDP	Tue, Mar 3, 2020	22.56	22.88	21.48	21.92
1908	NYSE	NDP	Mon, Mar 2, 2020	22.32	22.72	21.12	22.24
1907	NYSE	NDP	Fri, Feb 28, 2020	21.44	22.06	20.80	21.76
1906	NYSE	NDP	Thu, Feb 27, 2020	22.88	22.92	21.04	22.24
1905	NYSE	NDP	Wed, Feb 26, 2020	24.80	25.12	23.62	23.76
1904	NYSE	NDP	Tue, Feb 25, 2020	26.48	26.72	24.32	24.72
1903	NYSE	NDP	Mon, Feb 24, 2020	27.44	27.60	25.39	26.88
1902	NYSE	NDP	Fri, Feb 21, 2020	28.72	29.04	28.27	28.40
1901	NYSE	NDP	Thu, Feb 20, 2020	28.80	29.20	28.80	29.04
1900	NYSE	NDP	Wed, Feb 19, 2020	28.88	29.92	28.88	28.88
1899	NYSE	NDP	Tue, Feb 18, 2020	28.88	29.04	28.64	28.64
1898	NYSE	NDP	Fri, Feb 14, 2020	29.68	29.68	29.12	29.20
1897	NYSE	NDP	Thu, Feb 13, 2020	29.20	29.65	29.04	29.36
1896	NYSE	NDP	Wed, Feb 12, 2020	29.60	30.08	29.36	29.36
1895	NYSE	NDP	Tue, Feb 11, 2020	29.60	29.92	28.88	29.20
1894	NYSE	NDP	Mon, Feb 10, 2020	29.36	29.36	29.12	29.28
1893	NYSE	NDP	Fri, Feb 7, 2020	29.36	30.80	29.12	29.68
1892	NYSE	NDP	Thu, Feb 6, 2020	29.68	30.00	29.52	29.92
1891	NYSE	NDP	Wed, Feb 5, 2020	29.04	29.84	29.04	29.84
1890	NYSE	NDP	Tue, Feb 4, 2020	28.80	29.26	28.56	28.56
1889	NYSE	NDP	Mon, Feb 3, 2020	28.96	29.04	28.32	28.48
1888	NYSE	NDP	Fri, Jan 31, 2020	29.20	29.32	28.72	28.88
1887	NYSE	NDP	Thu, Jan 30, 2020	30.00	30.08	29.16	29.60
1886	NYSE	NDP	Wed, Jan 29, 2020	31.12	31.28	30.40	30.40
1885	NYSE	NDP	Tue, Jan 28, 2020	30.64	31.06	30.56	30.96
1884	NYSE	NDP	Mon, Jan 27, 2020	30.80	30.96	30.48	30.64
1883	NYSE	NDP	Fri, Jan 24, 2020	32.32	32.32	31.46	31.92
1882	NYSE	NDP	Thu, Jan 23, 2020	31.84	32.72	31.14	32.64
1881	NYSE	NDP	Wed, Jan 22, 2020	32.56	32.56	32.00	32.16
1880	NYSE	NDP	Tue, Jan 21, 2020	33.44	33.50	32.80	32.80
1879	NYSE	NDP	Fri, Jan 17, 2020	34.16	34.16	33.56	33.76
1878	NYSE	NDP	Thu, Jan 16, 2020	33.76	34.48	33.76	33.92
1877	NYSE	NDP	Wed, Jan 15, 2020	34.00	34.24	33.44	33.92
1876	NYSE	NDP	Tue, Jan 14, 2020	33.76	34.28	33.76	34.00
1875	NYSE	NDP	Mon, Jan 13, 2020	34.72	34.72	33.44	33.92
1874	NYSE	NDP	Fri, Jan 10, 2020	34.88	35.16	34.56	34.56
1873	NYSE	NDP	Thu, Jan 9, 2020	34.80	35.04	34.32	34.88
1872	NYSE	NDP	Wed, Jan 8, 2020	35.60	36.00	34.52	34.96
1871	NYSE	NDP	Tue, Jan 7, 2020	35.60	35.92	35.44	35.76
1870	NYSE	NDP	Mon, Jan 6, 2020	35.04	35.76	35.04	35.68
1869	NYSE	NDP	Fri, Jan 3, 2020	35.52	35.52	34.76	35.04
1868	NYSE	NDP	Thu, Jan 2, 2020	35.12	35.46	34.48	34.88
1867	NYSE	NDP	Tue, Dec 31, 2019	33.76	34.72	33.68	34.68
1866	NYSE	NDP	Mon, Dec 30, 2019	34.88	35.00	34.00	34.16
1865	NYSE	NDP	Fri, Dec 27, 2019	35.12	35.44	34.72	34.80
1864	NYSE	NDP	Thu, Dec 26, 2019	34.96	35.44	34.88	35.28
1863	NYSE	NDP	Tue, Dec 24, 2019	34.48	35.28	34.40	34.96
1862	NYSE	NDP	Mon, Dec 23, 2019	34.24	34.64	34.24	34.48
1861	NYSE	NDP	Fri, Dec 20, 2019	34.08	34.80	33.76	34.24
1860	NYSE	NDP	Thu, Dec 19, 2019	34.00	34.88	33.76	34.56
1859	NYSE	NDP	Wed, Dec 18, 2019	32.88	34.16	32.88	34.00
1858	NYSE	NDP	Tue, Dec 17, 2019	32.40	33.44	32.32	33.04
1857	NYSE	NDP	Mon, Dec 16, 2019	32.00	32.32	31.78	32.32
1856	NYSE	NDP	Fri, Dec 13, 2019	31.84	32.16	31.44	31.60
1855	NYSE	NDP	Thu, Dec 12, 2019	30.56	31.92	30.53	31.92
1854	NYSE	NDP	Wed, Dec 11, 2019	30.40	30.88	30.16	30.64
1853	NYSE	NDP	Tue, Dec 10, 2019	30.64	30.96	30.16	30.32
1852	NYSE	NDP	Mon, Dec 9, 2019	29.60	30.64	29.60	30.64
1851	NYSE	NDP	Fri, Dec 6, 2019	29.12	30.08	29.12	30.08
1850	NYSE	NDP	Thu, Dec 5, 2019	29.36	29.60	28.80	29.20
1849	NYSE	NDP	Wed, Dec 4, 2019	28.48	29.52	28.48	29.36
1848	NYSE	NDP	Tue, Dec 3, 2019	28.80	28.80	28.32	28.32
1847	NYSE	NDP	Mon, Dec 2, 2019	29.20	29.20	28.80	28.80
1846	NYSE	NDP	Fri, Nov 29, 2019	29.12	29.12	28.80	29.04
1845	NYSE	NDP	Wed, Nov 27, 2019	29.28	29.28	28.56	29.20
1844	NYSE	NDP	Tue, Nov 26, 2019	29.76	29.76	29.12	29.12
1843	NYSE	NDP	Mon, Nov 25, 2019	29.44	29.76	29.08	29.76
1842	NYSE	NDP	Fri, Nov 22, 2019	29.68	29.92	28.88	29.68
1841	NYSE	NDP	Thu, Nov 21, 2019	29.52	29.76	29.20	29.60
1840	NYSE	NDP	Wed, Nov 20, 2019	29.60	30.32	29.28	29.28
1839	NYSE	NDP	Tue, Nov 19, 2019	30.16	30.16	29.52	29.76
1838	NYSE	NDP	Mon, Nov 18, 2019	30.72	30.72	30.24	30.40
1837	NYSE	NDP	Fri, Nov 15, 2019	30.64	31.02	30.64	30.88
1836	NYSE	NDP	Thu, Nov 14, 2019	30.80	31.01	30.40	30.40
1835	NYSE	NDP	Wed, Nov 13, 2019	30.88	31.20	30.64	30.64
1834	NYSE	NDP	Tue, Nov 12, 2019	31.76	31.92	30.96	31.12
1833	NYSE	NDP	Mon, Nov 11, 2019	30.80	31.60	30.80	31.44
1832	NYSE	NDP	Fri, Nov 8, 2019	31.04	31.84	30.80	31.84
1831	NYSE	NDP	Thu, Nov 7, 2019	31.44	32.16	31.36	31.36
1830	NYSE	NDP	Wed, Nov 6, 2019	31.92	32.48	31.28	31.36
1829	NYSE	NDP	Tue, Nov 5, 2019	32.80	32.88	32.08	32.32
1828	NYSE	NDP	Mon, Nov 4, 2019	31.60	32.95	31.60	32.80
1827	NYSE	NDP	Fri, Nov 1, 2019	30.96	31.60	30.96	31.36
1826	NYSE	NDP	Thu, Oct 31, 2019	30.56	30.88	30.00	30.64
1825	NYSE	NDP	Wed, Oct 30, 2019	31.44	31.84	30.40	30.40
1824	NYSE	NDP	Tue, Oct 29, 2019	30.88	32.08	30.88	31.68
1823	NYSE	NDP	Mon, Oct 28, 2019	31.52	32.24	31.28	31.28
1822	NYSE	NDP	Fri, Oct 25, 2019	30.88	31.73	30.88	31.52
1821	NYSE	NDP	Thu, Oct 24, 2019	31.76	31.76	30.88	31.04
1820	NYSE	NDP	Wed, Oct 23, 2019	30.80	31.84	30.72	31.44
1819	NYSE	NDP	Tue, Oct 22, 2019	30.72	31.40	30.56	31.20
1818	NYSE	NDP	Mon, Oct 21, 2019	30.16	30.68	30.16	30.40
1817	NYSE	NDP	Fri, Oct 18, 2019	30.56	31.20	30.00	30.08
1816	NYSE	NDP	Thu, Oct 17, 2019	30.80	31.12	30.56	30.64
1815	NYSE	NDP	Wed, Oct 16, 2019	31.12	31.44	30.72	30.96
1814	NYSE	NDP	Tue, Oct 15, 2019	30.64	31.36	30.40	31.12
1813	NYSE	NDP	Mon, Oct 14, 2019	30.72	31.02	30.16	30.64
1812	NYSE	NDP	Fri, Oct 11, 2019	31.28	31.71	31.28	31.36
1811	NYSE	NDP	Thu, Oct 10, 2019	30.32	31.04	30.24	30.96
1810	NYSE	NDP	Wed, Oct 9, 2019	30.72	30.87	30.00	30.08
1809	NYSE	NDP	Tue, Oct 8, 2019	30.40	30.77	30.24	30.24
1808	NYSE	NDP	Mon, Oct 7, 2019	31.44	31.76	30.80	30.88
1807	NYSE	NDP	Fri, Oct 4, 2019	31.60	31.76	30.80	31.44
1806	NYSE	NDP	Thu, Oct 3, 2019	30.56	31.52	30.56	31.28
1805	NYSE	NDP	Wed, Oct 2, 2019	31.36	31.92	30.94	31.04
1804	NYSE	NDP	Tue, Oct 1, 2019	33.04	33.44	31.58	31.60
1803	NYSE	NDP	Mon, Sep 30, 2019	32.96	33.28	32.80	33.04
1802	NYSE	NDP	Fri, Sep 27, 2019	32.88	33.59	32.72	33.28
1801	NYSE	NDP	Thu, Sep 26, 2019	33.36	33.60	32.88	33.44
1800	NYSE	NDP	Wed, Sep 25, 2019	33.44	33.68	32.96	33.44
1799	NYSE	NDP	Tue, Sep 24, 2019	34.80	34.80	33.68	33.92
1798	NYSE	NDP	Mon, Sep 23, 2019	34.48	34.88	34.48	34.88
1797	NYSE	NDP	Fri, Sep 20, 2019	35.20	35.34	34.54	34.72
1796	NYSE	NDP	Thu, Sep 19, 2019	35.44	36.05	34.64	34.88
1795	NYSE	NDP	Wed, Sep 18, 2019	34.96	35.28	34.48	35.12
1794	NYSE	NDP	Tue, Sep 17, 2019	36.80	36.80	34.28	35.48
1793	NYSE	NDP	Mon, Sep 16, 2019	37.12	37.20	35.36	37.20
1792	NYSE	NDP	Fri, Sep 13, 2019	33.76	34.32	33.44	34.08
1791	NYSE	NDP	Thu, Sep 12, 2019	33.68	33.84	32.64	33.44
1790	NYSE	NDP	Wed, Sep 11, 2019	33.84	34.64	33.36	33.68
1789	NYSE	NDP	Tue, Sep 10, 2019	33.04	34.56	33.04	33.36
1788	NYSE	NDP	Mon, Sep 9, 2019	32.16	33.36	32.16	33.20
1787	NYSE	NDP	Fri, Sep 6, 2019	32.00	32.48	31.20	31.84
1786	NYSE	NDP	Thu, Sep 5, 2019	32.72	33.36	32.08	32.48
1785	NYSE	NDP	Wed, Sep 4, 2019	31.12	32.32	31.12	32.08
1784	NYSE	NDP	Tue, Sep 3, 2019	31.20	31.44	30.40	30.96
1783	NYSE	NDP	Fri, Aug 30, 2019	32.32	32.72	31.84	31.92
1782	NYSE	NDP	Thu, Aug 29, 2019	31.20	32.32	31.20	32.32
1781	NYSE	NDP	Wed, Aug 28, 2019	29.68	31.20	29.68	30.88
1780	NYSE	NDP	Tue, Aug 27, 2019	29.52	30.08	29.20	29.44
1779	NYSE	NDP	Mon, Aug 26, 2019	30.32	31.12	29.12	29.52
1778	NYSE	NDP	Fri, Aug 23, 2019	31.20	31.60	30.64	30.88
1777	NYSE	NDP	Thu, Aug 22, 2019	33.20	33.20	31.84	31.92
1776	NYSE	NDP	Wed, Aug 21, 2019	33.76	34.56	33.68	32.88
1775	NYSE	NDP	Tue, Aug 20, 2019	34.00	34.08	33.52	33.76
1774	NYSE	NDP	Mon, Aug 19, 2019	33.44	34.48	33.44	34.08
1773	NYSE	NDP	Fri, Aug 16, 2019	32.64	33.44	32.40	33.12
1772	NYSE	NDP	Thu, Aug 15, 2019	33.28	33.36	32.48	32.64
1771	NYSE	NDP	Wed, Aug 14, 2019	33.60	34.08	32.64	33.36
1770	NYSE	NDP	Tue, Aug 13, 2019	33.68	35.52	33.68	34.80
1769	NYSE	NDP	Mon, Aug 12, 2019	34.88	35.20	34.00	34.08
1768	NYSE	NDP	Fri, Aug 9, 2019	38.00	38.00	35.28	35.84
1767	NYSE	NDP	Thu, Aug 8, 2019	42.00	43.12	41.20	42.00
1766	NYSE	NDP	Wed, Aug 7, 2019	38.24	41.76	38.00	41.12
1765	NYSE	NDP	Tue, Aug 6, 2019	41.44	41.67	39.04	39.84
1764	NYSE	NDP	Mon, Aug 5, 2019	44.00	44.43	41.36	41.44
1763	NYSE	NDP	Fri, Aug 2, 2019	47.60	48.52	45.48	45.60
1762	NYSE	NDP	Thu, Aug 1, 2019	50.00	50.00	47.01	47.92
1761	NYSE	NDP	Wed, Jul 31, 2019	50.88	51.36	50.24	50.72
1760	NYSE	NDP	Tue, Jul 30, 2019	50.48	51.58	50.32	50.72
1759	NYSE	NDP	Mon, Jul 29, 2019	52.32	52.80	50.08	50.52
1758	NYSE	NDP	Fri, Jul 26, 2019	53.12	54.19	52.24	52.64
1757	NYSE	NDP	Thu, Jul 25, 2019	54.72	55.57	53.28	53.44
1756	NYSE	NDP	Wed, Jul 24, 2019	54.40	55.91	54.21	54.70
1755	NYSE	NDP	Tue, Jul 23, 2019	54.72	54.88	53.92	54.32
1754	NYSE	NDP	Mon, Jul 22, 2019	53.76	55.60	53.58	54.24
1753	NYSE	NDP	Fri, Jul 19, 2019	53.52	54.08	53.32	54.00
1752	NYSE	NDP	Thu, Jul 18, 2019	53.44	53.65	52.48	53.44
1751	NYSE	NDP	Wed, Jul 17, 2019	54.88	55.04	53.52	53.68
1750	NYSE	NDP	Tue, Jul 16, 2019	56.72	56.72	54.88	55.28
1749	NYSE	NDP	Mon, Jul 15, 2019	56.96	57.36	56.16	56.32
1748	NYSE	NDP	Fri, Jul 12, 2019	56.80	57.36	56.24	56.97
1747	NYSE	NDP	Thu, Jul 11, 2019	56.88	57.44	56.32	56.88
1746	NYSE	NDP	Wed, Jul 10, 2019	55.84	56.75	55.60	56.56
1745	NYSE	NDP	Tue, Jul 9, 2019	55.28	55.36	52.88	54.96
1744	NYSE	NDP	Mon, Jul 8, 2019	56.48	56.84	54.88	55.68
1743	NYSE	NDP	Fri, Jul 5, 2019	57.12	57.36	56.24	56.48
1742	NYSE	NDP	Wed, Jul 3, 2019	57.28	57.60	57.04	57.20
1741	NYSE	NDP	Tue, Jul 2, 2019	58.00	58.00	56.92	57.04
1740	NYSE	NDP	Mon, Jul 1, 2019	58.96	59.40	57.60	58.16
1739	NYSE	NDP	Fri, Jun 28, 2019	56.80	57.44	56.80	57.44
1738	NYSE	NDP	Thu, Jun 27, 2019	56.80	57.60	56.24	56.80
1737	NYSE	NDP	Wed, Jun 26, 2019	56.40	57.36	56.40	57.12
1736	NYSE	NDP	Tue, Jun 25, 2019	56.00	56.40	55.68	56.08
1735	NYSE	NDP	Mon, Jun 24, 2019	57.52	57.52	56.24	56.24
1734	NYSE	NDP	Fri, Jun 21, 2019	57.20	57.76	57.01	57.12
1733	NYSE	NDP	Thu, Jun 20, 2019	56.64	57.88	56.31	57.60
1732	NYSE	NDP	Wed, Jun 19, 2019	55.36	55.84	54.80	55.52
1731	NYSE	NDP	Tue, Jun 18, 2019	54.40	56.09	54.24	54.88
1730	NYSE	NDP	Mon, Jun 17, 2019	53.20	54.64	52.80	54.40
1729	NYSE	NDP	Fri, Jun 14, 2019	55.12	55.36	53.44	53.68
1728	NYSE	NDP	Thu, Jun 13, 2019	56.00	56.82	54.80	54.80
1727	NYSE	NDP	Wed, Jun 12, 2019	57.12	57.12	54.89	55.60
1726	NYSE	NDP	Tue, Jun 11, 2019	58.16	58.71	57.36	57.68
1725	NYSE	NDP	Mon, Jun 10, 2019	59.68	60.64	58.16	58.32
1724	NYSE	NDP	Fri, Jun 7, 2019	60.00	60.64	59.68	59.68
1723	NYSE	NDP	Thu, Jun 6, 2019	60.32	60.72	59.52	60.08
1722	NYSE	NDP	Wed, Jun 5, 2019	62.16	62.40	60.00	60.64
1721	NYSE	NDP	Tue, Jun 4, 2019	60.16	61.92	60.16	61.76
1720	NYSE	NDP	Mon, Jun 3, 2019	59.84	61.44	59.44	60.00
1719	NYSE	NDP	Fri, May 31, 2019	61.44	62.96	58.80	59.20
1718	NYSE	NDP	Thu, May 30, 2019	62.24	63.12	61.52	62.00
1717	NYSE	NDP	Wed, May 29, 2019	61.76	63.04	61.13	62.56
1716	NYSE	NDP	Tue, May 28, 2019	63.84	63.92	62.14	62.16
1715	NYSE	NDP	Fri, May 24, 2019	66.40	66.64	64.24	64.40
1714	NYSE	NDP	Thu, May 23, 2019	67.60	68.16	66.08	66.56
1713	NYSE	NDP	Wed, May 22, 2019	74.96	74.96	72.00	70.34
1712	NYSE	NDP	Tue, May 21, 2019	72.80	75.20	72.80	74.64
1711	NYSE	NDP	Mon, May 20, 2019	73.20	73.60	72.56	73.20
1710	NYSE	NDP	Fri, May 17, 2019	72.00	72.80	71.60	72.80
1709	NYSE	NDP	Thu, May 16, 2019	70.72	71.92	70.72	71.52
1708	NYSE	NDP	Wed, May 15, 2019	69.12	70.96	68.83	70.96
1707	NYSE	NDP	Tue, May 14, 2019	67.68	69.60	67.64	69.44
1706	NYSE	NDP	Mon, May 13, 2019	68.72	68.72	67.20	67.36
1705	NYSE	NDP	Fri, May 10, 2019	68.48	69.24	67.44	69.04
1704	NYSE	NDP	Thu, May 9, 2019	67.84	68.40	66.00	68.40
1703	NYSE	NDP	Wed, May 8, 2019	67.12	68.56	67.08	67.84
1702	NYSE	NDP	Tue, May 7, 2019	64.64	66.56	64.48	66.56
1701	NYSE	NDP	Mon, May 6, 2019	65.84	66.80	64.16	64.64
1700	NYSE	NDP	Fri, May 3, 2019	67.20	68.32	66.24	66.24
1699	NYSE	NDP	Thu, May 2, 2019	68.00	68.80	66.49	66.88
1698	NYSE	NDP	Wed, May 1, 2019	71.44	72.00	68.88	69.28
1697	NYSE	NDP	Tue, Apr 30, 2019	72.64	72.80	71.36	71.84
1696	NYSE	NDP	Mon, Apr 29, 2019	71.60	72.72	71.28	71.68
1695	NYSE	NDP	Fri, Apr 26, 2019	72.40	72.75	71.28	72.00
1694	NYSE	NDP	Thu, Apr 25, 2019	72.88	73.60	72.31	73.12
1693	NYSE	NDP	Wed, Apr 24, 2019	72.24	73.13	71.68	73.04
1692	NYSE	NDP	Tue, Apr 23, 2019	71.36	72.00	71.20	72.00
1691	NYSE	NDP	Mon, Apr 22, 2019	71.84	72.16	70.48	71.20
1690	NYSE	NDP	Thu, Apr 18, 2019	71.60	71.75	70.48	71.28
1689	NYSE	NDP	Wed, Apr 17, 2019	72.72	72.83	70.96	70.96
1688	NYSE	NDP	Tue, Apr 16, 2019	71.76	72.64	71.67	72.64
1687	NYSE	NDP	Mon, Apr 15, 2019	71.12	72.57	71.12	71.44
1686	NYSE	NDP	Fri, Apr 12, 2019	70.88	73.20	70.72	70.72
1685	NYSE	NDP	Thu, Apr 11, 2019	69.04	69.84	69.04	69.76
1684	NYSE	NDP	Wed, Apr 10, 2019	69.84	70.96	69.04	69.36
1683	NYSE	NDP	Tue, Apr 9, 2019	70.08	70.08	68.91	69.60
1682	NYSE	NDP	Mon, Apr 8, 2019	69.84	70.72	69.28	70.08
1681	NYSE	NDP	Fri, Apr 5, 2019	67.44	69.28	67.20	69.12
1680	NYSE	NDP	Thu, Apr 4, 2019	66.48	67.04	66.00	66.96
1679	NYSE	NDP	Wed, Apr 3, 2019	67.36	67.84	66.08	66.32
1678	NYSE	NDP	Tue, Apr 2, 2019	68.40	68.72	67.04	67.60
1677	NYSE	NDP	Mon, Apr 1, 2019	67.60	68.54	67.60	68.16
1676	NYSE	NDP	Fri, Mar 29, 2019	67.76	68.14	66.72	66.72
1675	NYSE	NDP	Thu, Mar 28, 2019	66.56	67.12	66.13	67.12
1674	NYSE	NDP	Wed, Mar 27, 2019	66.48	66.48	65.36	65.84
1673	NYSE	NDP	Tue, Mar 26, 2019	66.08	67.20	65.21	66.16
1672	NYSE	NDP	Mon, Mar 25, 2019	66.00	66.00	64.40	65.44
1671	NYSE	NDP	Fri, Mar 22, 2019	67.44	68.36	64.93	65.84
1670	NYSE	NDP	Thu, Mar 21, 2019	67.76	68.75	67.20	67.60
1669	NYSE	NDP	Wed, Mar 20, 2019	66.16	68.56	65.44	68.00
1668	NYSE	NDP	Tue, Mar 19, 2019	67.28	67.50	65.52	66.00
1667	NYSE	NDP	Mon, Mar 18, 2019	65.44	66.88	65.12	66.80
1666	NYSE	NDP	Fri, Mar 15, 2019	65.20	65.20	64.08	64.96
1665	NYSE	NDP	Thu, Mar 14, 2019	63.84	64.64	63.84	64.64
1664	NYSE	NDP	Wed, Mar 13, 2019	64.16	64.56	63.60	63.84
1663	NYSE	NDP	Tue, Mar 12, 2019	63.04	64.00	63.04	63.52
1662	NYSE	NDP	Mon, Mar 11, 2019	62.24	63.12	61.76	62.96
1661	NYSE	NDP	Fri, Mar 8, 2019	63.76	63.88	61.04	62.16
1660	NYSE	NDP	Thu, Mar 7, 2019	63.52	66.08	63.52	64.96
1659	NYSE	NDP	Wed, Mar 6, 2019	65.36	66.08	63.36	63.60
1658	NYSE	NDP	Tue, Mar 5, 2019	66.40	66.80	65.52	65.84
1657	NYSE	NDP	Mon, Mar 4, 2019	65.44	66.73	64.96	66.00
1656	NYSE	NDP	Fri, Mar 1, 2019	65.36	66.18	64.00	64.16
1655	NYSE	NDP	Thu, Feb 28, 2019	66.48	66.75	64.08	64.64
1654	NYSE	NDP	Wed, Feb 27, 2019	68.16	68.56	65.28	66.08
1653	NYSE	NDP	Tue, Feb 26, 2019	68.40	70.64	67.90	68.24
1652	NYSE	NDP	Mon, Feb 25, 2019	69.20	69.68	67.12	68.56
1651	NYSE	NDP	Fri, Feb 22, 2019	73.20	73.63	68.96	69.12
1650	NYSE	NDP	Thu, Feb 21, 2019	75.92	76.16	71.44	72.72
1649	NYSE	NDP	Wed, Feb 20, 2019	77.52	78.00	74.88	76.00
1648	NYSE	NDP	Tue, Feb 19, 2019	80.32	83.36	80.24	78.10
1647	NYSE	NDP	Fri, Feb 15, 2019	82.40	83.60	79.46	79.92
1646	NYSE	NDP	Thu, Feb 14, 2019	80.80	84.00	79.52	82.16
1645	NYSE	NDP	Wed, Feb 13, 2019	78.24	81.28	77.92	80.64
1644	NYSE	NDP	Tue, Feb 12, 2019	77.20	77.76	75.76	77.76
1643	NYSE	NDP	Mon, Feb 11, 2019	74.24	75.75	74.16	74.96
1642	NYSE	NDP	Fri, Feb 8, 2019	74.24	76.32	73.20	74.48
1641	NYSE	NDP	Thu, Feb 7, 2019	75.68	76.80	73.28	73.84
1640	NYSE	NDP	Wed, Feb 6, 2019	75.68	77.92	75.04	76.80
1639	NYSE	NDP	Tue, Feb 5, 2019	78.00	78.00	74.88	75.68
1638	NYSE	NDP	Mon, Feb 4, 2019	77.76	77.84	75.76	77.60
1637	NYSE	NDP	Fri, Feb 1, 2019	76.64	78.56	76.40	78.08
1636	NYSE	NDP	Thu, Jan 31, 2019	75.68	78.80	75.60	76.88
1635	NYSE	NDP	Wed, Jan 30, 2019	72.80	75.92	72.80	75.04
1634	NYSE	NDP	Tue, Jan 29, 2019	72.24	73.12	71.60	72.48
1633	NYSE	NDP	Mon, Jan 28, 2019	71.52	72.08	69.84	71.28
1632	NYSE	NDP	Fri, Jan 25, 2019	71.76	74.66	71.52	71.60
1631	NYSE	NDP	Thu, Jan 24, 2019	70.72	72.04	70.65	71.68
1630	NYSE	NDP	Wed, Jan 23, 2019	71.60	72.56	70.08	70.72
1629	NYSE	NDP	Tue, Jan 22, 2019	72.64	72.64	70.16	71.28
1628	NYSE	NDP	Fri, Jan 18, 2019	72.64	73.84	72.23	72.88
1627	NYSE	NDP	Thu, Jan 17, 2019	71.52	72.24	69.68	72.24
1626	NYSE	NDP	Wed, Jan 16, 2019	71.20	72.48	70.32	71.68
1625	NYSE	NDP	Tue, Jan 15, 2019	68.88	72.04	68.80	70.48
1624	NYSE	NDP	Mon, Jan 14, 2019	67.28	68.80	67.28	68.32
1623	NYSE	NDP	Fri, Jan 11, 2019	69.36	69.36	67.76	68.16
1622	NYSE	NDP	Thu, Jan 10, 2019	70.96	70.96	68.96	69.60
1621	NYSE	NDP	Wed, Jan 9, 2019	69.20	70.96	68.08	70.48
1620	NYSE	NDP	Tue, Jan 8, 2019	67.60	68.80	66.72	67.92
1619	NYSE	NDP	Mon, Jan 7, 2019	63.04	66.56	62.32	66.48
1618	NYSE	NDP	Fri, Jan 4, 2019	59.92	61.60	59.58	61.60
1617	NYSE	NDP	Thu, Jan 3, 2019	56.56	59.04	56.16	58.56
1616	NYSE	NDP	Wed, Jan 2, 2019	53.12	57.12	52.40	56.64
1615	NYSE	NDP	Mon, Dec 31, 2018	53.60	54.47	52.72	54.24
1614	NYSE	NDP	Fri, Dec 28, 2018	53.68	54.56	52.40	53.60
1613	NYSE	NDP	Thu, Dec 27, 2018	52.32	54.40	51.04	54.00
1612	NYSE	NDP	Wed, Dec 26, 2018	50.64	53.60	47.92	53.60
1611	NYSE	NDP	Mon, Dec 24, 2018	51.60	51.68	50.08	50.32
1610	NYSE	NDP	Fri, Dec 21, 2018	53.60	54.08	51.44	51.73
1609	NYSE	NDP	Thu, Dec 20, 2018	55.76	56.52	52.56	53.84
1608	NYSE	NDP	Wed, Dec 19, 2018	56.88	58.64	56.00	56.32
1607	NYSE	NDP	Tue, Dec 18, 2018	60.72	61.04	57.12	57.12
1606	NYSE	NDP	Mon, Dec 17, 2018	64.40	64.64	60.56	60.80
1605	NYSE	NDP	Fri, Dec 14, 2018	66.72	66.96	64.16	64.80
1604	NYSE	NDP	Thu, Dec 13, 2018	66.64	67.28	65.44	67.12
1603	NYSE	NDP	Wed, Dec 12, 2018	67.60	68.84	67.20	67.20
1602	NYSE	NDP	Tue, Dec 11, 2018	68.16	68.72	66.80	66.88
1601	NYSE	NDP	Mon, Dec 10, 2018	69.20	69.76	66.16	67.44
1600	NYSE	NDP	Fri, Dec 7, 2018	70.96	72.80	69.68	69.76
1599	NYSE	NDP	Thu, Dec 6, 2018	70.88	71.04	67.68	70.16
1598	NYSE	NDP	Tue, Dec 4, 2018	74.80	75.04	72.96	72.96
1597	NYSE	NDP	Mon, Dec 3, 2018	73.20	75.44	73.20	74.80
1596	NYSE	NDP	Fri, Nov 30, 2018	71.60	72.40	70.00	72.00
1595	NYSE	NDP	Thu, Nov 29, 2018	70.96	72.92	70.96	71.60
1594	NYSE	NDP	Wed, Nov 28, 2018	69.28	71.20	69.28	70.88
1593	NYSE	NDP	Tue, Nov 27, 2018	71.44	72.23	70.56	70.64
1592	NYSE	NDP	Mon, Nov 26, 2018	74.24	74.64	71.28	72.32
1591	NYSE	NDP	Fri, Nov 23, 2018	74.48	74.72	73.28	73.92
1590	NYSE	NDP	Wed, Nov 21, 2018	75.44	77.60	75.36	76.40
1589	NYSE	NDP	Tue, Nov 20, 2018	79.76	80.24	77.75	75.70
1588	NYSE	NDP	Mon, Nov 19, 2018	79.84	81.52	79.84	80.64
1587	NYSE	NDP	Fri, Nov 16, 2018	79.20	81.92	79.20	80.24
1586	NYSE	NDP	Thu, Nov 15, 2018	77.04	80.53	77.04	79.52
1585	NYSE	NDP	Wed, Nov 14, 2018	81.20	81.20	78.11	78.40
1584	NYSE	NDP	Tue, Nov 13, 2018	82.00	83.92	79.04	80.08
1583	NYSE	NDP	Mon, Nov 12, 2018	85.60	85.60	82.00	82.00
1582	NYSE	NDP	Fri, Nov 9, 2018	84.64	85.52	83.12	85.44
1581	NYSE	NDP	Thu, Nov 8, 2018	87.04	87.76	84.80	85.12
1580	NYSE	NDP	Wed, Nov 7, 2018	85.44	87.54	85.44	87.44
1579	NYSE	NDP	Tue, Nov 6, 2018	84.08	85.12	83.52	85.12
1578	NYSE	NDP	Mon, Nov 5, 2018	84.00	85.92	83.28	83.52
1577	NYSE	NDP	Fri, Nov 2, 2018	84.72	84.72	82.80	84.08
1576	NYSE	NDP	Thu, Nov 1, 2018	82.96	84.96	82.96	84.00
1575	NYSE	NDP	Wed, Oct 31, 2018	82.88	84.39	82.24	82.72
1574	NYSE	NDP	Tue, Oct 30, 2018	80.08	81.68	77.44	81.68
1573	NYSE	NDP	Mon, Oct 29, 2018	83.68	84.40	79.21	80.64
1572	NYSE	NDP	Fri, Oct 26, 2018	85.76	85.76	82.24	82.88
1571	NYSE	NDP	Thu, Oct 25, 2018	87.12	87.12	84.12	86.48
1570	NYSE	NDP	Wed, Oct 24, 2018	90.08	90.08	85.68	86.16
1569	NYSE	NDP	Tue, Oct 23, 2018	91.28	91.28	88.56	89.44
1568	NYSE	NDP	Mon, Oct 22, 2018	92.96	93.20	91.04	92.64
1567	NYSE	NDP	Fri, Oct 19, 2018	93.12	93.92	92.77	93.20
1566	NYSE	NDP	Thu, Oct 18, 2018	92.96	93.92	92.40	92.64
1565	NYSE	NDP	Wed, Oct 17, 2018	95.20	95.36	92.88	93.68
1564	NYSE	NDP	Tue, Oct 16, 2018	93.76	95.20	93.28	94.88
1563	NYSE	NDP	Mon, Oct 15, 2018	92.56	93.12	91.30	93.04
1562	NYSE	NDP	Fri, Oct 12, 2018	93.20	93.20	89.20	93.04
1561	NYSE	NDP	Thu, Oct 11, 2018	93.12	94.16	90.47	90.80
1560	NYSE	NDP	Wed, Oct 10, 2018	96.16	96.46	92.96	93.44
1559	NYSE	NDP	Tue, Oct 9, 2018	96.16	97.91	96.08	96.80
1558	NYSE	NDP	Mon, Oct 8, 2018	96.00	96.64	94.80	95.60
1557	NYSE	NDP	Fri, Oct 5, 2018	97.36	98.72	95.84	96.32
1556	NYSE	NDP	Thu, Oct 4, 2018	100.24	100.82	97.52	97.52
1555	NYSE	NDP	Wed, Oct 3, 2018	98.88	101.04	98.60	100.24
1554	NYSE	NDP	Tue, Oct 2, 2018	100.72	100.72	97.44	99.28
1553	NYSE	NDP	Mon, Oct 1, 2018	99.12	100.70	98.88	100.16
1552	NYSE	NDP	Fri, Sep 28, 2018	96.88	99.55	96.88	98.16
1551	NYSE	NDP	Thu, Sep 27, 2018	99.04	99.04	96.24	97.20
1550	NYSE	NDP	Wed, Sep 26, 2018	101.04	101.04	97.53	98.40
1549	NYSE	NDP	Tue, Sep 25, 2018	102.08	102.08	98.56	100.40
1548	NYSE	NDP	Mon, Sep 24, 2018	101.12	102.00	99.08	101.04
1547	NYSE	NDP	Fri, Sep 21, 2018	99.36	100.16	98.88	100.16
1546	NYSE	NDP	Thu, Sep 20, 2018	100.24	100.79	99.14	99.36
1545	NYSE	NDP	Wed, Sep 19, 2018	99.84	100.58	99.20	100.16
1544	NYSE	NDP	Tue, Sep 18, 2018	99.68	99.90	98.96	99.84
1543	NYSE	NDP	Mon, Sep 17, 2018	98.72	99.04	98.32	98.96
1542	NYSE	NDP	Fri, Sep 14, 2018	98.40	98.96	98.08	98.52
1541	NYSE	NDP	Thu, Sep 13, 2018	98.80	99.15	97.76	98.40
1540	NYSE	NDP	Wed, Sep 12, 2018	98.24	99.15	98.24	98.62
1539	NYSE	NDP	Tue, Sep 11, 2018	96.08	98.32	96.08	97.68
1538	NYSE	NDP	Mon, Sep 10, 2018	96.72	97.14	96.08	96.48
1537	NYSE	NDP	Fri, Sep 7, 2018	97.76	97.76	95.84	96.40
1536	NYSE	NDP	Thu, Sep 6, 2018	99.28	99.84	98.02	98.72
1535	NYSE	NDP	Wed, Sep 5, 2018	100.56	100.56	98.48	99.68
1534	NYSE	NDP	Tue, Sep 4, 2018	101.28	102.08	99.04	100.72
1533	NYSE	NDP	Fri, Aug 31, 2018	102.32	102.40	100.72	101.52
1532	NYSE	NDP	Thu, Aug 30, 2018	101.92	102.12	100.80	101.84
1531	NYSE	NDP	Wed, Aug 29, 2018	102.16	102.72	100.88	101.76
1530	NYSE	NDP	Tue, Aug 28, 2018	101.76	102.72	100.32	101.68
1529	NYSE	NDP	Mon, Aug 27, 2018	103.92	103.92	100.00	101.68
1528	NYSE	NDP	Fri, Aug 24, 2018	101.84	104.32	101.84	103.92
1527	NYSE	NDP	Thu, Aug 23, 2018	105.28	105.28	102.56	99.94
1526	NYSE	NDP	Wed, Aug 22, 2018	106.16	107.92	104.88	107.36
1525	NYSE	NDP	Tue, Aug 21, 2018	106.40	106.95	105.20	106.00
1524	NYSE	NDP	Mon, Aug 20, 2018	107.52	108.00	105.39	106.00
1523	NYSE	NDP	Fri, Aug 17, 2018	106.40	107.60	105.68	107.60
1522	NYSE	NDP	Thu, Aug 16, 2018	104.64	106.40	103.20	106.24
1521	NYSE	NDP	Wed, Aug 15, 2018	105.60	106.08	103.76	104.40
1520	NYSE	NDP	Tue, Aug 14, 2018	105.76	106.40	104.96	106.40
1519	NYSE	NDP	Mon, Aug 13, 2018	105.60	106.00	103.84	103.84
1518	NYSE	NDP	Fri, Aug 10, 2018	104.80	105.96	104.80	105.76
1517	NYSE	NDP	Thu, Aug 9, 2018	105.60	105.60	104.76	105.04
1516	NYSE	NDP	Wed, Aug 8, 2018	105.44	105.44	104.08	105.04
1515	NYSE	NDP	Tue, Aug 7, 2018	104.96	106.00	104.48	106.00
1514	NYSE	NDP	Mon, Aug 6, 2018	103.44	104.65	103.44	103.68
1513	NYSE	NDP	Fri, Aug 3, 2018	104.96	104.96	102.88	103.20
1512	NYSE	NDP	Thu, Aug 2, 2018	103.92	104.96	103.76	104.44
1511	NYSE	NDP	Wed, Aug 1, 2018	104.72	104.72	103.52	104.32
1510	NYSE	NDP	Tue, Jul 31, 2018	104.64	105.04	103.60	105.04
1509	NYSE	NDP	Mon, Jul 30, 2018	104.72	104.88	104.08	104.56
1508	NYSE	NDP	Fri, Jul 27, 2018	106.40	106.40	103.20	103.44
1507	NYSE	NDP	Thu, Jul 26, 2018	105.52	106.42	105.20	106.40
1506	NYSE	NDP	Wed, Jul 25, 2018	105.20	105.60	104.08	105.52
1505	NYSE	NDP	Tue, Jul 24, 2018	103.84	104.72	103.52	104.40
1504	NYSE	NDP	Mon, Jul 23, 2018	103.92	103.92	102.72	103.20
1503	NYSE	NDP	Fri, Jul 20, 2018	103.92	103.92	102.22	102.91
1502	NYSE	NDP	Thu, Jul 19, 2018	103.76	103.76	102.05	103.60
1501	NYSE	NDP	Wed, Jul 18, 2018	100.88	101.91	99.92	101.60
1500	NYSE	NDP	Tue, Jul 17, 2018	100.48	101.65	100.08	100.88
1499	NYSE	NDP	Mon, Jul 16, 2018	101.76	101.76	100.48	101.28
1498	NYSE	NDP	Fri, Jul 13, 2018	101.76	103.36	101.68	102.56
1497	NYSE	NDP	Thu, Jul 12, 2018	101.44	102.00	100.40	101.44
1496	NYSE	NDP	Wed, Jul 11, 2018	102.96	103.20	100.56	101.12
1495	NYSE	NDP	Tue, Jul 10, 2018	105.20	105.46	102.80	103.44
1494	NYSE	NDP	Mon, Jul 9, 2018	102.72	104.00	102.08	103.92
1493	NYSE	NDP	Fri, Jul 6, 2018	100.88	102.08	100.40	102.00
1492	NYSE	NDP	Thu, Jul 5, 2018	99.52	100.80	99.36	100.40
1491	NYSE	NDP	Tue, Jul 3, 2018	99.68	101.02	99.28	99.36
1490	NYSE	NDP	Mon, Jul 2, 2018	100.80	100.80	98.64	99.36
1489	NYSE	NDP	Fri, Jun 29, 2018	101.28	101.92	100.56	100.96
1488	NYSE	NDP	Thu, Jun 28, 2018	101.52	101.52	99.69	100.80
1487	NYSE	NDP	Wed, Jun 27, 2018	100.40	101.97	100.40	101.20
1486	NYSE	NDP	Tue, Jun 26, 2018	96.40	99.68	96.40	99.68
1485	NYSE	NDP	Mon, Jun 25, 2018	98.48	98.48	95.84	95.84
1484	NYSE	NDP	Fri, Jun 22, 2018	99.60	99.76	98.48	98.88
1483	NYSE	NDP	Thu, Jun 21, 2018	98.00	98.00	96.16	97.84
1482	NYSE	NDP	Wed, Jun 20, 2018	97.52	98.16	97.12	97.44
1481	NYSE	NDP	Tue, Jun 19, 2018	97.20	97.84	96.00	97.04
1480	NYSE	NDP	Mon, Jun 18, 2018	96.08	98.06	95.28	97.68
1479	NYSE	NDP	Fri, Jun 15, 2018	98.56	98.56	96.00	96.16
1478	NYSE	NDP	Thu, Jun 14, 2018	100.32	100.64	98.97	99.12
1477	NYSE	NDP	Wed, Jun 13, 2018	101.28	101.28	99.44	99.84
1476	NYSE	NDP	Tue, Jun 12, 2018	100.48	100.96	99.76	100.48
1475	NYSE	NDP	Mon, Jun 11, 2018	98.72	100.00	98.40	100.00
1474	NYSE	NDP	Fri, Jun 8, 2018	99.60	100.01	98.16	98.96
1473	NYSE	NDP	Thu, Jun 7, 2018	97.68	99.44	97.68	99.44
1472	NYSE	NDP	Wed, Jun 6, 2018	98.56	98.56	96.24	97.04
1471	NYSE	NDP	Tue, Jun 5, 2018	97.36	98.00	96.40	97.36
1470	NYSE	NDP	Mon, Jun 4, 2018	99.60	99.92	97.36	98.00
1469	NYSE	NDP	Fri, Jun 1, 2018	100.56	100.56	98.80	99.20
1468	NYSE	NDP	Thu, May 31, 2018	99.36	100.24	98.88	99.76
1467	NYSE	NDP	Wed, May 30, 2018	97.44	99.20	96.72	99.20
1466	NYSE	NDP	Tue, May 29, 2018	97.12	97.52	95.68	96.72
1465	NYSE	NDP	Fri, May 25, 2018	98.32	98.32	94.72	96.96
1464	NYSE	NDP	Thu, May 24, 2018	101.04	101.92	98.80	98.80
1463	NYSE	NDP	Wed, May 23, 2018	105.68	105.68	102.08	102.56
1462	NYSE	NDP	Tue, May 22, 2018	111.20	111.20	107.44	105.46
1461	NYSE	NDP	Mon, May 21, 2018	110.24	110.40	109.28	109.28
1460	NYSE	NDP	Fri, May 18, 2018	108.72	110.00	106.88	110.00
1459	NYSE	NDP	Thu, May 17, 2018	106.00	108.27	105.92	108.00
1458	NYSE	NDP	Wed, May 16, 2018	105.28	105.60	104.56	105.60
1457	NYSE	NDP	Tue, May 15, 2018	104.80	105.36	103.85	104.72
1456	NYSE	NDP	Mon, May 14, 2018	103.60	104.80	102.96	104.80
1455	NYSE	NDP	Fri, May 11, 2018	102.72	102.88	101.52	102.88
1454	NYSE	NDP	Thu, May 10, 2018	103.04	103.27	102.00	103.20
1453	NYSE	NDP	Wed, May 9, 2018	101.52	103.12	101.20	102.48
1452	NYSE	NDP	Tue, May 8, 2018	98.80	100.24	96.40	100.24
1451	NYSE	NDP	Mon, May 7, 2018	98.00	99.76	97.76	98.24
1450	NYSE	NDP	Fri, May 4, 2018	95.84	97.60	95.36	96.80
1449	NYSE	NDP	Thu, May 3, 2018	98.72	98.72	95.68	96.88
1448	NYSE	NDP	Wed, May 2, 2018	99.92	100.16	98.72	98.80
1447	NYSE	NDP	Tue, May 1, 2018	98.48	100.00	97.92	100.00
1446	NYSE	NDP	Mon, Apr 30, 2018	98.24	100.11	98.24	98.80
1445	NYSE	NDP	Fri, Apr 27, 2018	98.40	99.76	98.40	98.72
1444	NYSE	NDP	Thu, Apr 26, 2018	97.84	99.20	97.84	98.88
1443	NYSE	NDP	Wed, Apr 25, 2018	97.28	98.23	96.00	97.68
1442	NYSE	NDP	Tue, Apr 24, 2018	98.80	98.96	96.48	97.28
1441	NYSE	NDP	Mon, Apr 23, 2018	96.80	98.80	96.80	98.48
1440	NYSE	NDP	Fri, Apr 20, 2018	98.40	98.40	96.88	97.28
1439	NYSE	NDP	Thu, Apr 19, 2018	99.20	99.64	98.24	98.40
1438	NYSE	NDP	Wed, Apr 18, 2018	98.16	100.88	97.68	99.44
1437	NYSE	NDP	Tue, Apr 17, 2018	96.08	97.59	95.83	97.28
1436	NYSE	NDP	Mon, Apr 16, 2018	94.80	96.22	94.52	96.08
1435	NYSE	NDP	Fri, Apr 13, 2018	94.48	94.95	93.52	94.80
1434	NYSE	NDP	Thu, Apr 12, 2018	94.40	94.40	93.36	93.68
1433	NYSE	NDP	Wed, Apr 11, 2018	92.48	94.40	92.48	94.40
1432	NYSE	NDP	Tue, Apr 10, 2018	90.64	92.88	90.16	92.16
1431	NYSE	NDP	Mon, Apr 9, 2018	90.00	90.32	88.73	89.20
1430	NYSE	NDP	Fri, Apr 6, 2018	91.28	91.68	87.68	89.36
1429	NYSE	NDP	Thu, Apr 5, 2018	89.84	91.52	89.84	90.96
1428	NYSE	NDP	Wed, Apr 4, 2018	86.56	89.36	86.44	88.80
1427	NYSE	NDP	Tue, Apr 3, 2018	87.68	88.96	86.16	88.96
1426	NYSE	NDP	Mon, Apr 2, 2018	90.00	90.00	85.84	87.84
1425	NYSE	NDP	Thu, Mar 29, 2018	88.40	90.48	88.40	90.00
1424	NYSE	NDP	Wed, Mar 28, 2018	87.76	88.80	87.76	88.40
1423	NYSE	NDP	Tue, Mar 27, 2018	90.24	91.12	88.48	88.48
1422	NYSE	NDP	Mon, Mar 26, 2018	90.24	90.72	88.96	90.48
1421	NYSE	NDP	Fri, Mar 23, 2018	90.24	91.36	89.76	89.76
1420	NYSE	NDP	Thu, Mar 22, 2018	90.00	91.12	89.12	89.76
1419	NYSE	NDP	Wed, Mar 21, 2018	87.44	91.20	87.44	90.08
1418	NYSE	NDP	Tue, Mar 20, 2018	86.00	88.00	86.00	87.44
1417	NYSE	NDP	Mon, Mar 19, 2018	91.20	91.28	85.60	86.00
1416	NYSE	NDP	Fri, Mar 16, 2018	90.64	92.39	90.24	91.76
1415	NYSE	NDP	Thu, Mar 15, 2018	93.20	93.52	88.96	90.24
1414	NYSE	NDP	Wed, Mar 14, 2018	94.08	94.10	92.56	92.64
1413	NYSE	NDP	Tue, Mar 13, 2018	93.84	95.28	93.29	93.52
1412	NYSE	NDP	Mon, Mar 12, 2018	94.00	94.80	93.48	94.32
1411	NYSE	NDP	Fri, Mar 9, 2018	92.32	93.92	92.13	93.36
1410	NYSE	NDP	Thu, Mar 8, 2018	92.72	93.60	91.36	91.92
1409	NYSE	NDP	Wed, Mar 7, 2018	92.64	94.20	92.48	92.88
1408	NYSE	NDP	Tue, Mar 6, 2018	94.72	95.51	93.12	93.68
1407	NYSE	NDP	Mon, Mar 5, 2018	92.72	95.35	92.72	94.08
1406	NYSE	NDP	Fri, Mar 2, 2018	92.00	94.48	91.20	94.16
1405	NYSE	NDP	Thu, Mar 1, 2018	94.24	95.52	93.20	93.20
1404	NYSE	NDP	Wed, Feb 28, 2018	96.72	97.36	94.40	94.40
1403	NYSE	NDP	Tue, Feb 27, 2018	97.84	97.84	96.00	96.16
1402	NYSE	NDP	Mon, Feb 26, 2018	96.56	98.00	95.36	97.92
1401	NYSE	NDP	Fri, Feb 23, 2018	95.36	96.24	94.48	95.92
1400	NYSE	NDP	Thu, Feb 22, 2018	94.48	95.12	93.56	94.32
1399	NYSE	NDP	Wed, Feb 21, 2018	98.32	99.76	94.16	94.40
1398	NYSE	NDP	Tue, Feb 20, 2018	99.20	101.57	97.36	98.56
1397	NYSE	NDP	Fri, Feb 16, 2018	100.16	104.00	99.68	101.68
1396	NYSE	NDP	Thu, Feb 15, 2018	100.16	100.64	98.57	100.63
1395	NYSE	NDP	Wed, Feb 14, 2018	97.52	100.16	96.24	99.68
1394	NYSE	NDP	Tue, Feb 13, 2018	98.72	99.35	97.13	97.52
1393	NYSE	NDP	Mon, Feb 12, 2018	97.12	98.64	96.00	98.32
1392	NYSE	NDP	Fri, Feb 9, 2018	97.52	97.68	91.60	94.96
1391	NYSE	NDP	Thu, Feb 8, 2018	102.00	102.00	96.40	96.64
1390	NYSE	NDP	Wed, Feb 7, 2018	101.36	103.27	100.40	101.36
1389	NYSE	NDP	Tue, Feb 6, 2018	101.36	103.92	98.64	102.40
1388	NYSE	NDP	Mon, Feb 5, 2018	104.00	104.24	101.64	103.92
1387	NYSE	NDP	Fri, Feb 2, 2018	107.84	107.92	104.48	104.96
1386	NYSE	NDP	Thu, Feb 1, 2018	108.72	109.60	108.00	108.72
1385	NYSE	NDP	Wed, Jan 31, 2018	110.00	110.00	107.92	108.40
1384	NYSE	NDP	Tue, Jan 30, 2018	111.20	111.20	108.19	109.52
1383	NYSE	NDP	Mon, Jan 29, 2018	112.16	112.96	111.68	112.16
1382	NYSE	NDP	Fri, Jan 26, 2018	113.84	113.92	112.64	112.72
1381	NYSE	NDP	Thu, Jan 25, 2018	114.72	114.80	113.12	113.36
1380	NYSE	NDP	Wed, Jan 24, 2018	115.04	115.84	113.95	114.40
1379	NYSE	NDP	Tue, Jan 23, 2018	113.20	114.72	112.65	114.00
1378	NYSE	NDP	Mon, Jan 22, 2018	111.36	113.37	111.36	112.88
1377	NYSE	NDP	Fri, Jan 19, 2018	112.32	112.32	110.88	111.28
1376	NYSE	NDP	Thu, Jan 18, 2018	113.60	113.60	111.60	112.16
1375	NYSE	NDP	Wed, Jan 17, 2018	112.48	113.67	112.21	113.12
1374	NYSE	NDP	Tue, Jan 16, 2018	113.60	115.04	112.40	112.40
1373	NYSE	NDP	Fri, Jan 12, 2018	113.20	114.00	112.64	113.60
1372	NYSE	NDP	Thu, Jan 11, 2018	110.40	114.00	110.40	113.68
1371	NYSE	NDP	Wed, Jan 10, 2018	110.32	111.36	109.44	109.52
1370	NYSE	NDP	Tue, Jan 9, 2018	110.72	111.56	110.48	110.48
1369	NYSE	NDP	Mon, Jan 8, 2018	110.32	111.12	109.68	111.12
1368	NYSE	NDP	Fri, Jan 5, 2018	110.32	110.64	108.88	110.00
1367	NYSE	NDP	Thu, Jan 4, 2018	110.80	111.20	109.68	111.04
1366	NYSE	NDP	Wed, Jan 3, 2018	108.72	110.40	108.64	110.32
1365	NYSE	NDP	Tue, Jan 2, 2018	106.56	108.80	106.48	108.48
1364	NYSE	NDP	Fri, Dec 29, 2017	106.40	106.40	105.82	106.24
1363	NYSE	NDP	Thu, Dec 28, 2017	105.44	106.48	105.20	106.40
1362	NYSE	NDP	Wed, Dec 27, 2017	105.28	106.32	105.12	105.76
1361	NYSE	NDP	Tue, Dec 26, 2017	106.40	106.40	104.56	105.36
1360	NYSE	NDP	Fri, Dec 22, 2017	103.60	105.76	103.28	104.96
1359	NYSE	NDP	Thu, Dec 21, 2017	101.20	103.52	101.20	102.96
1358	NYSE	NDP	Wed, Dec 20, 2017	99.84	101.28	99.62	101.12
1357	NYSE	NDP	Tue, Dec 19, 2017	99.68	100.96	99.63	100.24
1356	NYSE	NDP	Mon, Dec 18, 2017	99.44	101.20	99.44	100.00
1355	NYSE	NDP	Fri, Dec 15, 2017	99.92	99.92	98.56	99.60
1354	NYSE	NDP	Thu, Dec 14, 2017	99.20	101.04	99.20	99.76
1353	NYSE	NDP	Wed, Dec 13, 2017	99.76	100.40	99.12	100.00
1352	NYSE	NDP	Tue, Dec 12, 2017	100.00	100.96	99.04	99.92
1351	NYSE	NDP	Mon, Dec 11, 2017	98.56	100.48	98.56	99.76
1350	NYSE	NDP	Fri, Dec 8, 2017	98.24	99.04	97.60	98.56
1349	NYSE	NDP	Thu, Dec 7, 2017	96.72	98.16	96.32	97.36
1348	NYSE	NDP	Wed, Dec 6, 2017	98.32	99.28	96.68	97.20
1347	NYSE	NDP	Tue, Dec 5, 2017	99.60	100.96	98.72	99.20
1346	NYSE	NDP	Mon, Dec 4, 2017	100.96	102.16	100.00	100.24
1345	NYSE	NDP	Fri, Dec 1, 2017	99.60	102.40	98.88	101.04
1344	NYSE	NDP	Thu, Nov 30, 2017	100.00	100.80	98.32	99.12
1343	NYSE	NDP	Wed, Nov 29, 2017	97.60	98.95	97.12	98.24
1342	NYSE	NDP	Tue, Nov 28, 2017	98.96	99.04	97.84	98.08
1341	NYSE	NDP	Mon, Nov 27, 2017	100.32	100.32	98.40	98.56
1340	NYSE	NDP	Fri, Nov 24, 2017	100.16	101.12	99.56	100.80
1339	NYSE	NDP	Wed, Nov 22, 2017	100.24	100.24	99.04	99.84
1338	NYSE	NDP	Tue, Nov 21, 2017	99.60	99.92	98.48	99.12
1337	NYSE	NDP	Mon, Nov 20, 2017	103.36	103.36	101.52	99.54
1336	NYSE	NDP	Fri, Nov 17, 2017	102.16	103.28	101.52	103.04
1335	NYSE	NDP	Thu, Nov 16, 2017	101.76	102.96	100.00	101.92
1334	NYSE	NDP	Wed, Nov 15, 2017	100.96	102.24	99.52	102.24
1333	NYSE	NDP	Tue, Nov 14, 2017	103.28	103.36	100.08	101.12
1332	NYSE	NDP	Mon, Nov 13, 2017	104.80	104.80	102.88	103.52
1331	NYSE	NDP	Fri, Nov 10, 2017	104.64	105.36	103.84	104.80
1330	NYSE	NDP	Thu, Nov 9, 2017	104.08	106.00	104.08	104.64
1329	NYSE	NDP	Wed, Nov 8, 2017	105.12	105.76	104.08	104.64
1328	NYSE	NDP	Tue, Nov 7, 2017	105.52	106.72	105.09	105.92
1327	NYSE	NDP	Mon, Nov 6, 2017	103.52	106.48	102.48	106.48
1326	NYSE	NDP	Fri, Nov 3, 2017	99.84	103.28	99.20	102.64
1325	NYSE	NDP	Thu, Nov 2, 2017	102.80	103.12	100.00	100.48
1324	NYSE	NDP	Wed, Nov 1, 2017	101.92	103.64	101.92	102.40
1323	NYSE	NDP	Tue, Oct 31, 2017	100.88	101.52	100.32	101.20
1322	NYSE	NDP	Mon, Oct 30, 2017	100.56	102.32	100.24	101.28
1321	NYSE	NDP	Fri, Oct 27, 2017	98.16	100.40	97.76	100.16
1320	NYSE	NDP	Thu, Oct 26, 2017	98.16	99.36	97.04	97.68
1319	NYSE	NDP	Wed, Oct 25, 2017	100.64	100.72	97.92	98.48
1318	NYSE	NDP	Tue, Oct 24, 2017	103.60	103.92	100.16	100.96
1317	NYSE	NDP	Mon, Oct 23, 2017	104.00	106.40	102.22	102.88
1316	NYSE	NDP	Fri, Oct 20, 2017	103.84	104.40	103.37	103.44
1315	NYSE	NDP	Thu, Oct 19, 2017	103.36	104.16	103.28	104.16
1314	NYSE	NDP	Wed, Oct 18, 2017	104.72	105.76	104.00	104.08
1313	NYSE	NDP	Tue, Oct 17, 2017	104.96	107.76	104.08	105.12
1312	NYSE	NDP	Mon, Oct 16, 2017	105.36	107.52	105.28	105.52
1311	NYSE	NDP	Fri, Oct 13, 2017	106.16	106.80	105.12	105.12
1310	NYSE	NDP	Thu, Oct 12, 2017	105.84	106.25	105.07	106.00
1309	NYSE	NDP	Wed, Oct 11, 2017	106.00	106.64	105.92	106.24
1308	NYSE	NDP	Tue, Oct 10, 2017	105.76	106.90	105.76	106.48
1307	NYSE	NDP	Mon, Oct 9, 2017	106.08	106.08	105.36	105.77
1306	NYSE	NDP	Fri, Oct 6, 2017	106.24	106.72	105.60	105.92
1305	NYSE	NDP	Thu, Oct 5, 2017	106.00	107.76	106.00	107.36
1304	NYSE	NDP	Wed, Oct 4, 2017	106.56	106.56	105.44	106.40
1303	NYSE	NDP	Tue, Oct 3, 2017	105.68	106.72	105.68	106.56
1302	NYSE	NDP	Mon, Oct 2, 2017	105.28	106.88	104.88	106.24
1301	NYSE	NDP	Fri, Sep 29, 2017	105.20	106.96	105.20	106.87
1300	NYSE	NDP	Thu, Sep 28, 2017	106.00	107.68	105.52	106.32
1299	NYSE	NDP	Wed, Sep 27, 2017	105.68	106.56	104.00	106.48
1298	NYSE	NDP	Tue, Sep 26, 2017	105.60	106.20	104.86	106.08
1297	NYSE	NDP	Mon, Sep 25, 2017	104.00	106.08	104.00	106.08
1296	NYSE	NDP	Fri, Sep 22, 2017	103.68	104.64	103.04	103.60
1295	NYSE	NDP	Thu, Sep 21, 2017	102.48	104.48	102.37	103.84
1294	NYSE	NDP	Wed, Sep 20, 2017	102.72	104.56	102.08	103.28
1293	NYSE	NDP	Tue, Sep 19, 2017	100.88	103.59	100.66	102.88
1292	NYSE	NDP	Mon, Sep 18, 2017	101.20	101.68	100.22	101.20
1291	NYSE	NDP	Fri, Sep 15, 2017	101.60	102.40	100.48	100.80
1290	NYSE	NDP	Thu, Sep 14, 2017	100.40	103.28	100.40	102.88
1289	NYSE	NDP	Wed, Sep 13, 2017	98.56	101.19	98.56	100.80
1288	NYSE	NDP	Tue, Sep 12, 2017	98.08	99.89	98.08	98.32
1287	NYSE	NDP	Mon, Sep 11, 2017	98.32	99.36	97.68	98.40
1286	NYSE	NDP	Fri, Sep 8, 2017	100.88	100.88	97.60	98.56
1285	NYSE	NDP	Thu, Sep 7, 2017	101.12	101.68	100.24	101.36
1284	NYSE	NDP	Wed, Sep 6, 2017	102.24	103.29	101.60	101.60
1283	NYSE	NDP	Tue, Sep 5, 2017	103.36	103.76	101.12	102.24
1282	NYSE	NDP	Fri, Sep 1, 2017	101.44	104.00	100.48	103.60
1281	NYSE	NDP	Thu, Aug 31, 2017	98.56	101.60	98.19	101.52
1280	NYSE	NDP	Wed, Aug 30, 2017	96.16	98.40	96.16	97.36
1279	NYSE	NDP	Tue, Aug 29, 2017	96.08	98.32	95.92	96.72
1278	NYSE	NDP	Mon, Aug 28, 2017	99.44	99.76	97.60	97.68
1277	NYSE	NDP	Fri, Aug 25, 2017	99.36	100.40	98.40	98.56
1276	NYSE	NDP	Thu, Aug 24, 2017	99.04	99.84	97.34	99.68
1275	NYSE	NDP	Wed, Aug 23, 2017	97.92	100.72	97.92	99.60
1274	NYSE	NDP	Tue, Aug 22, 2017	94.96	98.23	94.96	97.92
1273	NYSE	NDP	Mon, Aug 21, 2017	99.76	101.35	98.24	94.90
1272	NYSE	NDP	Fri, Aug 18, 2017	101.04	101.68	98.80	100.00
1271	NYSE	NDP	Thu, Aug 17, 2017	101.20	102.24	100.80	101.44
1270	NYSE	NDP	Wed, Aug 16, 2017	102.64	104.12	101.76	102.08
1269	NYSE	NDP	Tue, Aug 15, 2017	103.52	105.84	101.28	103.20
1268	NYSE	NDP	Mon, Aug 14, 2017	104.64	106.23	103.58	104.08
1267	NYSE	NDP	Fri, Aug 11, 2017	101.60	107.92	99.20	103.52
1266	NYSE	NDP	Thu, Aug 10, 2017	107.68	108.64	102.88	102.88
1265	NYSE	NDP	Wed, Aug 9, 2017	108.56	110.40	107.28	107.44
1264	NYSE	NDP	Tue, Aug 8, 2017	109.04	110.63	108.15	108.72
1263	NYSE	NDP	Mon, Aug 7, 2017	113.12	113.12	108.80	109.04
1262	NYSE	NDP	Fri, Aug 4, 2017	113.28	114.24	110.56	110.56
1261	NYSE	NDP	Thu, Aug 3, 2017	115.20	116.23	112.65	113.12
1260	NYSE	NDP	Wed, Aug 2, 2017	116.00	117.27	114.48	116.08
1259	NYSE	NDP	Tue, Aug 1, 2017	117.52	117.71	115.20	116.32
1258	NYSE	NDP	Mon, Jul 31, 2017	115.84	117.92	114.00	117.34
1257	NYSE	NDP	Fri, Jul 28, 2017	117.84	118.15	115.60	115.60
1256	NYSE	NDP	Thu, Jul 27, 2017	118.80	119.28	115.20	118.00
1255	NYSE	NDP	Wed, Jul 26, 2017	115.76	123.52	115.76	119.60
1254	NYSE	NDP	Tue, Jul 25, 2017	114.88	116.40	114.40	115.92
1253	NYSE	NDP	Mon, Jul 24, 2017	112.32	115.51	112.00	113.60
1252	NYSE	NDP	Fri, Jul 21, 2017	112.16	114.24	111.76	112.08
1251	NYSE	NDP	Thu, Jul 20, 2017	111.60	115.92	111.20	112.64
1250	NYSE	NDP	Wed, Jul 19, 2017	108.88	112.00	108.48	111.60
1249	NYSE	NDP	Tue, Jul 18, 2017	110.08	111.12	107.52	109.12
1248	NYSE	NDP	Mon, Jul 17, 2017	109.60	111.92	108.96	109.36
1247	NYSE	NDP	Fri, Jul 14, 2017	106.48	110.48	106.48	110.48
1246	NYSE	NDP	Thu, Jul 13, 2017	106.40	107.60	106.24	106.48
1245	NYSE	NDP	Wed, Jul 12, 2017	107.20	108.88	106.16	106.40
1244	NYSE	NDP	Tue, Jul 11, 2017	105.68	107.84	105.44	106.32
1243	NYSE	NDP	Mon, Jul 10, 2017	103.84	107.46	103.84	106.40
1242	NYSE	NDP	Fri, Jul 7, 2017	104.64	105.20	103.52	104.48
1241	NYSE	NDP	Thu, Jul 6, 2017	106.88	108.80	104.48	105.60
1240	NYSE	NDP	Wed, Jul 5, 2017	108.00	108.00	106.41	106.88
1239	NYSE	NDP	Mon, Jul 3, 2017	106.56	108.80	106.56	108.56
1238	NYSE	NDP	Fri, Jun 30, 2017	104.96	106.72	104.96	106.48
1237	NYSE	NDP	Thu, Jun 29, 2017	104.16	105.84	104.05	104.80
1236	NYSE	NDP	Wed, Jun 28, 2017	103.28	105.23	102.96	104.16
1235	NYSE	NDP	Tue, Jun 27, 2017	106.08	106.56	103.12	103.28
1234	NYSE	NDP	Mon, Jun 26, 2017	104.88	105.61	104.08	105.36
1233	NYSE	NDP	Fri, Jun 23, 2017	103.52	106.32	102.48	104.16
1232	NYSE	NDP	Thu, Jun 22, 2017	103.60	105.28	102.48	103.52
1231	NYSE	NDP	Wed, Jun 21, 2017	103.36	105.76	101.04	103.12
1230	NYSE	NDP	Tue, Jun 20, 2017	105.84	105.84	103.12	103.68
1229	NYSE	NDP	Mon, Jun 19, 2017	108.88	108.88	104.25	107.36
1228	NYSE	NDP	Fri, Jun 16, 2017	107.92	108.96	106.80	108.96
1227	NYSE	NDP	Thu, Jun 15, 2017	109.20	109.84	106.72	107.28
1226	NYSE	NDP	Wed, Jun 14, 2017	112.32	112.48	109.60	110.24
1225	NYSE	NDP	Tue, Jun 13, 2017	112.24	113.12	111.04	113.12
1224	NYSE	NDP	Mon, Jun 12, 2017	112.96	114.62	111.76	111.92
1223	NYSE	NDP	Fri, Jun 9, 2017	110.96	113.68	110.40	112.48
1222	NYSE	NDP	Thu, Jun 8, 2017	110.48	111.92	110.00	110.64
1221	NYSE	NDP	Wed, Jun 7, 2017	113.20	114.08	110.48	111.20
1220	NYSE	NDP	Tue, Jun 6, 2017	113.68	114.16	111.92	113.68
1219	NYSE	NDP	Mon, Jun 5, 2017	115.12	115.84	112.80	113.68
1218	NYSE	NDP	Fri, Jun 2, 2017	117.28	117.68	115.14	115.44
1217	NYSE	NDP	Thu, Jun 1, 2017	115.92	119.01	115.92	118.00
1216	NYSE	NDP	Wed, May 31, 2017	115.52	122.64	114.48	115.44
1215	NYSE	NDP	Tue, May 30, 2017	119.36	119.75	114.96	116.64
1214	NYSE	NDP	Fri, May 26, 2017	120.24	121.52	119.17	119.52
1213	NYSE	NDP	Thu, May 25, 2017	123.84	124.40	120.40	120.88
1212	NYSE	NDP	Wed, May 24, 2017	124.32	125.12	122.92	123.12
1211	NYSE	NDP	Tue, May 23, 2017	125.60	125.60	123.45	124.56
1210	NYSE	NDP	Mon, May 22, 2017	124.72	126.48	123.60	125.28
1209	NYSE	NDP	Fri, May 19, 2017	127.60	128.00	126.48	127.84
1208	NYSE	NDP	Thu, May 18, 2017	125.04	126.47	124.24	125.44
1207	NYSE	NDP	Wed, May 17, 2017	126.40	127.24	125.60	125.84
1206	NYSE	NDP	Tue, May 16, 2017	128.80	128.80	126.08	127.12
1205	NYSE	NDP	Mon, May 15, 2017	129.60	129.60	126.40	128.40
1204	NYSE	NDP	Fri, May 12, 2017	126.40	129.65	123.20	125.84
1203	NYSE	NDP	Thu, May 11, 2017	129.60	129.60	125.52	125.75
1202	NYSE	NDP	Wed, May 10, 2017	126.80	128.56	126.24	127.92
1201	NYSE	NDP	Tue, May 9, 2017	126.88	127.28	124.92	126.24
1200	NYSE	NDP	Mon, May 8, 2017	122.72	126.48	122.72	126.40
1199	NYSE	NDP	Fri, May 5, 2017	120.00	122.88	119.60	122.64
1198	NYSE	NDP	Thu, May 4, 2017	122.72	122.72	118.72	120.88
1197	NYSE	NDP	Wed, May 3, 2017	123.68	124.08	123.00	123.44
1196	NYSE	NDP	Tue, May 2, 2017	124.88	125.12	123.12	123.92
1195	NYSE	NDP	Mon, May 1, 2017	125.04	125.28	124.00	124.88
1194	NYSE	NDP	Fri, Apr 28, 2017	127.20	127.20	125.36	125.60
1193	NYSE	NDP	Thu, Apr 27, 2017	128.32	128.48	126.00	126.88
1192	NYSE	NDP	Wed, Apr 26, 2017	128.40	130.40	128.40	128.96
1191	NYSE	NDP	Tue, Apr 25, 2017	128.00	129.28	127.68	129.12
1190	NYSE	NDP	Mon, Apr 24, 2017	127.60	128.08	126.80	127.92
1189	NYSE	NDP	Fri, Apr 21, 2017	126.40	127.28	125.92	126.80
1188	NYSE	NDP	Thu, Apr 20, 2017	125.44	127.44	125.44	126.80
1187	NYSE	NDP	Wed, Apr 19, 2017	130.00	130.56	126.00	126.00
1186	NYSE	NDP	Tue, Apr 18, 2017	129.92	131.84	129.60	129.84
1185	NYSE	NDP	Mon, Apr 17, 2017	131.68	131.68	128.65	129.76
1184	NYSE	NDP	Thu, Apr 13, 2017	132.88	133.04	130.56	131.52
1183	NYSE	NDP	Wed, Apr 12, 2017	132.88	134.08	131.88	132.64
1182	NYSE	NDP	Tue, Apr 11, 2017	134.24	134.24	132.32	133.04
1181	NYSE	NDP	Mon, Apr 10, 2017	133.92	134.48	132.41	134.48
1180	NYSE	NDP	Fri, Apr 7, 2017	132.00	133.92	132.00	133.60
1179	NYSE	NDP	Thu, Apr 6, 2017	133.44	134.00	131.84	131.84
1178	NYSE	NDP	Wed, Apr 5, 2017	132.40	133.84	132.40	133.20
1177	NYSE	NDP	Tue, Apr 4, 2017	130.64	132.63	129.20	131.44
1176	NYSE	NDP	Mon, Apr 3, 2017	132.00	133.12	131.20	132.56
1175	NYSE	NDP	Fri, Mar 31, 2017	131.04	132.00	130.40	132.00
1174	NYSE	NDP	Thu, Mar 30, 2017	130.16	131.12	129.60	130.80
1173	NYSE	NDP	Wed, Mar 29, 2017	126.80	130.40	126.64	129.52
1172	NYSE	NDP	Tue, Mar 28, 2017	124.48	126.96	124.48	126.88
1171	NYSE	NDP	Mon, Mar 27, 2017	122.24	125.04	122.08	124.08
1170	NYSE	NDP	Fri, Mar 24, 2017	122.64	124.88	122.64	123.28
1169	NYSE	NDP	Thu, Mar 23, 2017	122.16	124.17	122.00	122.56
1168	NYSE	NDP	Wed, Mar 22, 2017	122.64	122.80	122.09	122.40
1167	NYSE	NDP	Tue, Mar 21, 2017	124.96	125.84	122.08	122.96
1166	NYSE	NDP	Mon, Mar 20, 2017	125.20	126.85	123.20	124.80
1165	NYSE	NDP	Fri, Mar 17, 2017	123.84	125.64	123.76	124.40
1164	NYSE	NDP	Thu, Mar 16, 2017	123.84	126.24	122.24	122.64
1163	NYSE	NDP	Wed, Mar 15, 2017	122.00	124.32	121.28	123.44
1162	NYSE	NDP	Tue, Mar 14, 2017	122.72	122.72	119.04	121.60
1161	NYSE	NDP	Mon, Mar 13, 2017	121.76	124.00	121.76	123.44
1160	NYSE	NDP	Fri, Mar 10, 2017	124.40	124.91	120.32	122.32
1159	NYSE	NDP	Thu, Mar 9, 2017	126.00	126.00	121.68	124.32
1158	NYSE	NDP	Wed, Mar 8, 2017	130.00	130.40	126.00	126.72
1157	NYSE	NDP	Tue, Mar 7, 2017	130.72	131.69	130.08	130.08
1156	NYSE	NDP	Mon, Mar 6, 2017	130.24	131.76	130.08	131.12
1155	NYSE	NDP	Fri, Mar 3, 2017	131.92	132.32	130.40	130.80
1154	NYSE	NDP	Thu, Mar 2, 2017	132.32	133.92	131.20	131.20
1153	NYSE	NDP	Wed, Mar 1, 2017	132.00	134.40	131.28	133.20
1152	NYSE	NDP	Tue, Feb 28, 2017	129.04	130.80	128.96	130.64
1151	NYSE	NDP	Mon, Feb 27, 2017	129.76	130.72	129.28	130.40
1150	NYSE	NDP	Fri, Feb 24, 2017	128.64	129.92	128.40	129.68
1149	NYSE	NDP	Thu, Feb 23, 2017	130.72	131.68	129.31	129.84
1148	NYSE	NDP	Wed, Feb 22, 2017	131.28	132.48	129.60	129.60
1147	NYSE	NDP	Tue, Feb 21, 2017	133.92	134.48	131.50	131.50
1146	NYSE	NDP	Fri, Feb 17, 2017	134.32	134.32	131.84	132.16
1145	NYSE	NDP	Thu, Feb 16, 2017	136.64	136.71	133.68	134.16
1144	NYSE	NDP	Wed, Feb 15, 2017	136.00	139.44	134.88	135.06
1143	NYSE	NDP	Tue, Feb 14, 2017	134.64	136.00	134.24	135.92
1142	NYSE	NDP	Mon, Feb 13, 2017	134.80	135.44	133.76	135.12
1141	NYSE	NDP	Fri, Feb 10, 2017	133.04	135.60	133.04	134.96
1140	NYSE	NDP	Thu, Feb 9, 2017	131.44	132.77	131.44	131.68
1139	NYSE	NDP	Wed, Feb 8, 2017	133.04	133.44	130.80	131.04
1138	NYSE	NDP	Tue, Feb 7, 2017	134.32	134.80	132.35	134.32
1137	NYSE	NDP	Mon, Feb 6, 2017	134.00	134.80	132.96	134.08
1136	NYSE	NDP	Fri, Feb 3, 2017	133.92	135.44	132.96	134.08
1135	NYSE	NDP	Thu, Feb 2, 2017	134.32	134.32	131.92	133.52
1134	NYSE	NDP	Wed, Feb 1, 2017	134.16	134.96	132.21	134.00
1133	NYSE	NDP	Tue, Jan 31, 2017	132.32	132.80	131.04	132.64
1132	NYSE	NDP	Mon, Jan 30, 2017	135.20	135.20	132.32	132.64
1131	NYSE	NDP	Fri, Jan 27, 2017	136.00	136.72	134.32	136.56
1130	NYSE	NDP	Thu, Jan 26, 2017	136.72	137.28	135.64	136.16
1129	NYSE	NDP	Wed, Jan 25, 2017	136.00	137.40	135.04	136.24
1128	NYSE	NDP	Tue, Jan 24, 2017	135.04	135.92	134.40	135.84
1127	NYSE	NDP	Mon, Jan 23, 2017	134.72	135.12	133.89	134.40
1126	NYSE	NDP	Fri, Jan 20, 2017	134.00	135.28	134.00	134.72
1125	NYSE	NDP	Thu, Jan 19, 2017	134.32	134.80	132.88	133.52
1124	NYSE	NDP	Wed, Jan 18, 2017	135.12	135.12	132.64	134.00
1123	NYSE	NDP	Tue, Jan 17, 2017	135.04	136.00	134.80	135.52
1122	NYSE	NDP	Fri, Jan 13, 2017	134.80	135.60	134.72	135.28
1121	NYSE	NDP	Thu, Jan 12, 2017	135.92	135.92	134.68	135.44
1120	NYSE	NDP	Wed, Jan 11, 2017	134.32	135.92	133.41	135.84
1119	NYSE	NDP	Tue, Jan 10, 2017	134.40	134.48	133.28	133.28
1118	NYSE	NDP	Mon, Jan 9, 2017	135.44	135.44	133.34	134.16
1117	NYSE	NDP	Fri, Jan 6, 2017	134.64	135.76	134.00	135.60
1116	NYSE	NDP	Thu, Jan 5, 2017	133.20	133.76	132.32	133.68
1115	NYSE	NDP	Wed, Jan 4, 2017	134.32	135.20	133.12	134.72
1114	NYSE	NDP	Tue, Jan 3, 2017	132.72	135.12	131.68	135.12
1113	NYSE	NDP	Fri, Dec 30, 2016	131.84	132.88	130.72	132.00
1112	NYSE	NDP	Thu, Dec 29, 2016	130.32	132.40	130.32	131.52
1111	NYSE	NDP	Wed, Dec 28, 2016	132.80	133.34	129.76	130.56
1110	NYSE	NDP	Tue, Dec 27, 2016	132.16	133.44	131.84	132.08
1109	NYSE	NDP	Fri, Dec 23, 2016	132.00	132.80	131.20	131.76
1108	NYSE	NDP	Thu, Dec 22, 2016	129.76	131.92	129.68	131.92
1107	NYSE	NDP	Wed, Dec 21, 2016	130.32	131.11	129.76	129.76
1106	NYSE	NDP	Tue, Dec 20, 2016	130.40	130.56	129.28	129.76
1105	NYSE	NDP	Mon, Dec 19, 2016	129.60	130.30	129.07	129.28
1104	NYSE	NDP	Fri, Dec 16, 2016	127.28	129.60	126.72	129.44
1103	NYSE	NDP	Thu, Dec 15, 2016	127.76	128.96	126.64	127.92
1102	NYSE	NDP	Wed, Dec 14, 2016	129.52	129.92	127.92	127.92
1101	NYSE	NDP	Tue, Dec 13, 2016	128.40	130.72	127.76	130.00
1100	NYSE	NDP	Mon, Dec 12, 2016	130.16	130.64	127.92	128.00
1099	NYSE	NDP	Fri, Dec 9, 2016	126.48	127.44	126.28	127.28
1098	NYSE	NDP	Thu, Dec 8, 2016	126.08	127.36	124.72	126.00
1097	NYSE	NDP	Wed, Dec 7, 2016	127.92	128.88	126.08	126.56
1096	NYSE	NDP	Tue, Dec 6, 2016	128.00	129.12	126.72	128.24
1095	NYSE	NDP	Mon, Dec 5, 2016	128.72	129.28	127.76	128.08
1094	NYSE	NDP	Fri, Dec 2, 2016	124.88	127.84	124.16	127.36
1093	NYSE	NDP	Thu, Dec 1, 2016	128.00	129.20	124.08	125.44
1092	NYSE	NDP	Wed, Nov 30, 2016	125.84	127.28	125.20	126.80
1091	NYSE	NDP	Tue, Nov 29, 2016	118.96	118.96	116.49	118.80
1090	NYSE	NDP	Mon, Nov 28, 2016	123.76	124.40	120.00	120.24
1089	NYSE	NDP	Fri, Nov 25, 2016	124.72	126.00	122.72	123.68
1088	NYSE	NDP	Wed, Nov 23, 2016	125.12	125.52	123.52	125.28
1087	NYSE	NDP	Tue, Nov 22, 2016	127.44	128.00	123.60	124.64
1086	NYSE	NDP	Mon, Nov 21, 2016	127.60	128.40	125.60	127.92
1085	NYSE	NDP	Fri, Nov 18, 2016	129.12	131.28	128.56	129.76
1084	NYSE	NDP	Thu, Nov 17, 2016	128.80	129.52	127.68	129.12
1083	NYSE	NDP	Wed, Nov 16, 2016	129.20	129.44	127.68	128.80
1082	NYSE	NDP	Tue, Nov 15, 2016	127.20	129.35	126.80	128.96
1081	NYSE	NDP	Mon, Nov 14, 2016	124.24	126.40	122.80	125.60
1080	NYSE	NDP	Fri, Nov 11, 2016	124.16	125.28	119.85	124.04
1079	NYSE	NDP	Thu, Nov 10, 2016	123.04	126.80	123.04	124.00
1078	NYSE	NDP	Wed, Nov 9, 2016	118.56	122.83	118.40	122.40
1077	NYSE	NDP	Tue, Nov 8, 2016	118.64	119.84	117.12	119.20
1076	NYSE	NDP	Mon, Nov 7, 2016	119.60	120.00	117.44	118.08
1075	NYSE	NDP	Fri, Nov 4, 2016	118.88	119.76	116.96	117.52
1074	NYSE	NDP	Thu, Nov 3, 2016	118.48	120.88	117.44	118.60
1073	NYSE	NDP	Wed, Nov 2, 2016	118.40	119.44	115.12	119.37
1072	NYSE	NDP	Tue, Nov 1, 2016	121.92	122.32	118.40	119.68
1071	NYSE	NDP	Mon, Oct 31, 2016	122.96	122.96	120.24	120.72
1070	NYSE	NDP	Fri, Oct 28, 2016	124.48	126.06	123.12	123.44
1069	NYSE	NDP	Thu, Oct 27, 2016	125.92	125.92	124.40	124.88
1068	NYSE	NDP	Wed, Oct 26, 2016	126.56	126.84	124.40	125.84
1067	NYSE	NDP	Tue, Oct 25, 2016	129.20	129.28	127.04	127.68
1066	NYSE	NDP	Mon, Oct 24, 2016	128.32	129.76	127.76	129.52
1065	NYSE	NDP	Fri, Oct 21, 2016	126.88	128.56	126.24	128.00
1064	NYSE	NDP	Thu, Oct 20, 2016	126.72	127.60	124.88	126.88
1063	NYSE	NDP	Wed, Oct 19, 2016	125.60	127.84	125.44	127.04
1062	NYSE	NDP	Tue, Oct 18, 2016	125.36	125.36	123.52	124.48
1061	NYSE	NDP	Mon, Oct 17, 2016	124.88	124.88	123.20	123.92
1060	NYSE	NDP	Fri, Oct 14, 2016	126.40	126.48	124.48	125.28
1059	NYSE	NDP	Thu, Oct 13, 2016	125.20	126.08	123.60	125.36
1058	NYSE	NDP	Wed, Oct 12, 2016	126.80	126.88	125.07	126.48
1057	NYSE	NDP	Tue, Oct 11, 2016	128.08	128.08	126.08	126.96
1056	NYSE	NDP	Mon, Oct 10, 2016	127.36	128.77	126.64	128.63
1055	NYSE	NDP	Fri, Oct 7, 2016	126.64	127.20	125.92	126.83
1054	NYSE	NDP	Thu, Oct 6, 2016	127.60	127.60	125.76	127.12
1053	NYSE	NDP	Wed, Oct 5, 2016	126.96	127.73	126.80	127.20
1052	NYSE	NDP	Tue, Oct 4, 2016	126.80	127.60	124.56	126.08
1051	NYSE	NDP	Mon, Oct 3, 2016	127.60	127.60	125.68	127.20
1050	NYSE	NDP	Fri, Sep 30, 2016	126.56	127.84	125.92	127.04
1049	NYSE	NDP	Thu, Sep 29, 2016	125.68	127.27	124.88	126.16
1048	NYSE	NDP	Wed, Sep 28, 2016	120.64	125.76	118.32	124.88
1047	NYSE	NDP	Tue, Sep 27, 2016	120.56	120.67	118.16	120.40
1046	NYSE	NDP	Mon, Sep 26, 2016	123.44	124.08	120.80	121.20
1045	NYSE	NDP	Fri, Sep 23, 2016	124.72	126.16	122.00	122.08
1044	NYSE	NDP	Thu, Sep 22, 2016	124.80	126.64	124.80	125.76
1043	NYSE	NDP	Wed, Sep 21, 2016	121.20	124.40	120.72	124.35
1042	NYSE	NDP	Tue, Sep 20, 2016	123.04	123.04	119.20	120.80
1041	NYSE	NDP	Mon, Sep 19, 2016	123.12	125.12	121.84	123.28
1040	NYSE	NDP	Fri, Sep 16, 2016	122.40	123.04	122.16	122.56
1039	NYSE	NDP	Thu, Sep 15, 2016	123.84	123.84	121.12	123.44
1038	NYSE	NDP	Wed, Sep 14, 2016	124.48	125.84	123.04	123.68
1037	NYSE	NDP	Tue, Sep 13, 2016	126.80	128.88	124.00	125.64
1036	NYSE	NDP	Mon, Sep 12, 2016	126.40	127.84	125.60	127.76
1035	NYSE	NDP	Fri, Sep 9, 2016	128.80	128.80	126.80	127.20
1034	NYSE	NDP	Thu, Sep 8, 2016	129.84	130.72	129.20	129.76
1033	NYSE	NDP	Wed, Sep 7, 2016	128.96	129.84	128.38	129.20
1032	NYSE	NDP	Tue, Sep 6, 2016	127.28	128.96	127.28	128.96
1031	NYSE	NDP	Fri, Sep 2, 2016	125.60	129.28	125.36	127.52
1030	NYSE	NDP	Thu, Sep 1, 2016	124.24	124.80	122.57	124.08
1029	NYSE	NDP	Wed, Aug 31, 2016	125.12	125.76	122.96	124.88
1028	NYSE	NDP	Tue, Aug 30, 2016	125.92	126.30	123.84	125.12
1027	NYSE	NDP	Mon, Aug 29, 2016	124.16	125.88	124.16	125.68
1026	NYSE	NDP	Fri, Aug 26, 2016	126.88	127.60	124.56	124.64
1025	NYSE	NDP	Thu, Aug 25, 2016	126.96	127.12	125.76	126.72
1024	NYSE	NDP	Wed, Aug 24, 2016	126.88	127.60	126.00	126.80
1023	NYSE	NDP	Tue, Aug 23, 2016	126.32	127.60	125.76	127.20
1022	NYSE	NDP	Mon, Aug 22, 2016	126.32	127.36	125.20	126.83
1021	NYSE	NDP	Fri, Aug 19, 2016	130.40	130.80	129.04	126.98
1020	NYSE	NDP	Thu, Aug 18, 2016	129.68	130.80	129.34	130.00
1019	NYSE	NDP	Wed, Aug 17, 2016	128.72	129.68	128.18	129.20
1018	NYSE	NDP	Tue, Aug 16, 2016	128.08	129.76	126.64	128.72
1017	NYSE	NDP	Mon, Aug 15, 2016	126.96	128.08	126.88	127.68
1016	NYSE	NDP	Fri, Aug 12, 2016	126.08	127.36	125.84	126.80
1015	NYSE	NDP	Thu, Aug 11, 2016	123.84	125.84	123.20	124.80
1014	NYSE	NDP	Wed, Aug 10, 2016	124.72	124.72	122.40	122.48
1013	NYSE	NDP	Tue, Aug 9, 2016	124.08	124.40	123.44	124.40
1012	NYSE	NDP	Mon, Aug 8, 2016	123.20	124.72	123.20	124.08
1011	NYSE	NDP	Fri, Aug 5, 2016	120.16	122.00	119.36	122.00
1010	NYSE	NDP	Thu, Aug 4, 2016	118.40	121.12	118.40	120.64
1009	NYSE	NDP	Wed, Aug 3, 2016	116.40	118.16	115.84	118.16
1008	NYSE	NDP	Tue, Aug 2, 2016	116.00	116.88	114.08	115.60
1007	NYSE	NDP	Mon, Aug 1, 2016	119.92	119.92	116.24	116.56
1006	NYSE	NDP	Fri, Jul 29, 2016	118.56	120.72	117.12	120.24
1005	NYSE	NDP	Thu, Jul 28, 2016	120.64	120.72	118.08	118.64
1004	NYSE	NDP	Wed, Jul 27, 2016	122.24	123.76	119.52	120.00
1003	NYSE	NDP	Tue, Jul 26, 2016	121.28	123.80	120.81	121.04
1002	NYSE	NDP	Mon, Jul 25, 2016	124.16	125.52	120.40	121.52
1001	NYSE	NDP	Fri, Jul 22, 2016	123.28	125.44	122.00	124.32
1000	NYSE	NDP	Thu, Jul 21, 2016	124.08	125.60	123.12	123.28
999	NYSE	NDP	Wed, Jul 20, 2016	122.56	124.07	121.68	123.44
998	NYSE	NDP	Tue, Jul 19, 2016	124.00	124.80	122.16	122.80
997	NYSE	NDP	Mon, Jul 18, 2016	123.52	123.68	122.64	123.44
996	NYSE	NDP	Fri, Jul 15, 2016	123.68	124.21	122.80	123.12
995	NYSE	NDP	Thu, Jul 14, 2016	123.20	125.24	122.20	123.76
994	NYSE	NDP	Wed, Jul 13, 2016	124.48	125.52	121.84	122.64
993	NYSE	NDP	Tue, Jul 12, 2016	120.56	125.44	120.56	124.88
992	NYSE	NDP	Mon, Jul 11, 2016	120.32	120.40	119.03	119.12
991	NYSE	NDP	Fri, Jul 8, 2016	117.44	119.60	117.44	118.88
990	NYSE	NDP	Thu, Jul 7, 2016	118.16	118.72	116.40	117.02
989	NYSE	NDP	Wed, Jul 6, 2016	117.60	118.64	117.20	117.60
988	NYSE	NDP	Tue, Jul 5, 2016	118.72	119.60	117.04	117.92
987	NYSE	NDP	Fri, Jul 1, 2016	120.40	120.96	119.75	119.84
986	NYSE	NDP	Thu, Jun 30, 2016	119.12	121.12	118.16	119.36
985	NYSE	NDP	Wed, Jun 29, 2016	118.72	121.20	118.72	119.20
984	NYSE	NDP	Tue, Jun 28, 2016	114.32	117.24	113.60	116.08
983	NYSE	NDP	Mon, Jun 27, 2016	114.16	114.16	110.80	111.76
982	NYSE	NDP	Fri, Jun 24, 2016	115.36	117.52	114.40	115.76
981	NYSE	NDP	Thu, Jun 23, 2016	119.04	119.12	117.12	118.88
980	NYSE	NDP	Wed, Jun 22, 2016	117.44	117.76	116.00	116.16
979	NYSE	NDP	Tue, Jun 21, 2016	115.52	117.28	115.12	117.20
978	NYSE	NDP	Mon, Jun 20, 2016	115.52	115.96	113.76	115.12
977	NYSE	NDP	Fri, Jun 17, 2016	111.52	113.68	111.52	112.96
976	NYSE	NDP	Thu, Jun 16, 2016	112.64	113.28	110.22	111.60
975	NYSE	NDP	Wed, Jun 15, 2016	111.04	115.12	110.40	113.20
974	NYSE	NDP	Tue, Jun 14, 2016	111.44	113.20	109.28	111.36
973	NYSE	NDP	Mon, Jun 13, 2016	114.32	115.12	111.04	112.32
972	NYSE	NDP	Fri, Jun 10, 2016	119.12	119.95	114.40	114.64
971	NYSE	NDP	Thu, Jun 9, 2016	120.00	120.96	118.96	119.92
970	NYSE	NDP	Wed, Jun 8, 2016	118.88	124.56	118.88	122.24
969	NYSE	NDP	Tue, Jun 7, 2016	114.80	118.08	113.60	117.52
968	NYSE	NDP	Mon, Jun 6, 2016	110.00	113.20	110.00	113.12
967	NYSE	NDP	Fri, Jun 3, 2016	110.08	111.44	108.40	109.60
966	NYSE	NDP	Thu, Jun 2, 2016	108.64	110.24	108.40	109.60
965	NYSE	NDP	Wed, Jun 1, 2016	108.40	110.40	108.32	109.68
964	NYSE	NDP	Tue, May 31, 2016	108.00	111.52	107.62	109.68
963	NYSE	NDP	Fri, May 27, 2016	107.20	108.00	107.12	107.36
962	NYSE	NDP	Thu, May 26, 2016	107.44	109.68	106.72	107.68
961	NYSE	NDP	Wed, May 25, 2016	108.24	108.72	105.44	107.12
960	NYSE	NDP	Tue, May 24, 2016	106.80	107.28	104.96	106.72
959	NYSE	NDP	Mon, May 23, 2016	105.76	105.76	103.84	105.44
958	NYSE	NDP	Fri, May 20, 2016	106.00	107.28	104.83	105.84
957	NYSE	NDP	Thu, May 19, 2016	106.80	108.77	104.48	107.92
956	NYSE	NDP	Wed, May 18, 2016	109.04	109.51	106.64	107.28
955	NYSE	NDP	Tue, May 17, 2016	108.32	109.28	106.96	108.64
954	NYSE	NDP	Mon, May 16, 2016	108.00	108.64	107.12	108.09
953	NYSE	NDP	Fri, May 13, 2016	106.00	107.12	104.88	105.60
952	NYSE	NDP	Thu, May 12, 2016	107.92	108.56	104.88	106.16
951	NYSE	NDP	Wed, May 11, 2016	104.72	106.88	103.28	106.00
950	NYSE	NDP	Tue, May 10, 2016	103.60	104.88	103.20	104.88
949	NYSE	NDP	Mon, May 9, 2016	103.12	103.12	100.00	102.32
948	NYSE	NDP	Fri, May 6, 2016	102.80	104.32	102.08	103.20
947	NYSE	NDP	Thu, May 5, 2016	104.00	105.25	101.68	102.40
946	NYSE	NDP	Wed, May 4, 2016	101.84	103.72	100.00	101.04
945	NYSE	NDP	Tue, May 3, 2016	103.20	103.28	101.12	102.08
944	NYSE	NDP	Mon, May 2, 2016	106.48	106.48	104.24	105.20
943	NYSE	NDP	Fri, Apr 29, 2016	106.72	108.32	104.09	106.16
942	NYSE	NDP	Thu, Apr 28, 2016	107.92	108.43	105.04	106.16
941	NYSE	NDP	Wed, Apr 27, 2016	107.36	109.28	106.56	108.00
940	NYSE	NDP	Tue, Apr 26, 2016	104.40	106.41	104.40	106.24
939	NYSE	NDP	Mon, Apr 25, 2016	104.88	104.96	102.32	102.88
938	NYSE	NDP	Fri, Apr 22, 2016	103.04	105.28	103.04	104.80
937	NYSE	NDP	Thu, Apr 21, 2016	103.12	104.32	102.00	102.24
936	NYSE	NDP	Wed, Apr 20, 2016	100.96	104.48	99.76	103.20
935	NYSE	NDP	Tue, Apr 19, 2016	97.60	101.60	97.60	101.44
934	NYSE	NDP	Mon, Apr 18, 2016	94.32	98.24	92.32	97.44
933	NYSE	NDP	Fri, Apr 15, 2016	96.96	96.96	95.60	95.92
932	NYSE	NDP	Thu, Apr 14, 2016	98.88	98.88	96.72	97.76
931	NYSE	NDP	Wed, Apr 13, 2016	97.92	98.16	96.32	98.08
930	NYSE	NDP	Tue, Apr 12, 2016	93.20	98.40	93.20	97.52
929	NYSE	NDP	Mon, Apr 11, 2016	93.44	94.40	92.72	92.96
928	NYSE	NDP	Fri, Apr 8, 2016	91.60	93.44	91.60	92.32
927	NYSE	NDP	Thu, Apr 7, 2016	88.72	90.00	87.68	89.60
926	NYSE	NDP	Wed, Apr 6, 2016	88.32	89.52	87.20	89.12
925	NYSE	NDP	Tue, Apr 5, 2016	87.76	87.76	87.76	86.56
924	NYSE	NDP	Mon, Apr 4, 2016	89.12	89.76	87.04	87.76
923	NYSE	NDP	Fri, Apr 1, 2016	90.40	90.40	88.16	89.76
922	NYSE	NDP	Thu, Mar 31, 2016	90.80	92.40	89.60	91.44
921	NYSE	NDP	Wed, Mar 30, 2016	90.56	91.68	89.65	90.48
920	NYSE	NDP	Tue, Mar 29, 2016	87.44	88.97	85.44	89.20
919	NYSE	NDP	Mon, Mar 28, 2016	90.40	90.40	87.04	88.56
918	NYSE	NDP	Thu, Mar 24, 2016	88.96	88.96	88.96	88.96
917	NYSE	NDP	Wed, Mar 23, 2016	91.84	91.84	88.56	88.96
916	NYSE	NDP	Tue, Mar 22, 2016	90.32	93.60	90.32	92.16
915	NYSE	NDP	Mon, Mar 21, 2016	92.08	92.72	90.27	92.00
914	NYSE	NDP	Fri, Mar 18, 2016	94.00	95.20	90.32	92.00
913	NYSE	NDP	Thu, Mar 17, 2016	93.68	94.48	91.68	92.96
912	NYSE	NDP	Wed, Mar 16, 2016	89.28	91.92	89.28	91.60
911	NYSE	NDP	Tue, Mar 15, 2016	89.76	89.76	89.76	88.48
910	NYSE	NDP	Mon, Mar 14, 2016	88.16	88.56	87.04	88.40
909	NYSE	NDP	Fri, Mar 11, 2016	85.36	85.36	85.36	89.04
908	NYSE	NDP	Thu, Mar 10, 2016	85.36	85.36	85.36	85.36
907	NYSE	NDP	Wed, Mar 9, 2016	86.64	86.72	84.24	85.36
906	NYSE	NDP	Tue, Mar 8, 2016	88.88	88.88	83.76	84.16
905	NYSE	NDP	Mon, Mar 7, 2016	88.32	90.00	86.24	89.52
904	NYSE	NDP	Fri, Mar 4, 2016	88.16	88.96	85.68	88.40
903	NYSE	NDP	Thu, Mar 3, 2016	84.00	84.00	84.00	86.08
902	NYSE	NDP	Wed, Mar 2, 2016	79.04	84.16	78.88	84.00
901	NYSE	NDP	Tue, Mar 1, 2016	78.48	79.76	77.60	79.76
900	NYSE	NDP	Mon, Feb 29, 2016	80.16	80.96	77.84	78.08
899	NYSE	NDP	Fri, Feb 26, 2016	78.40	78.72	76.80	78.16
898	NYSE	NDP	Thu, Feb 25, 2016	76.16	76.88	74.16	76.06
897	NYSE	NDP	Wed, Feb 24, 2016	74.48	76.40	73.36	76.24
896	NYSE	NDP	Tue, Feb 23, 2016	78.88	79.12	75.68	75.76
895	NYSE	NDP	Mon, Feb 22, 2016	77.28	79.68	76.96	79.20
894	NYSE	NDP	Fri, Feb 19, 2016	75.36	75.60	72.64	74.96
893	NYSE	NDP	Thu, Feb 18, 2016	76.72	77.40	74.32	75.60
892	NYSE	NDP	Wed, Feb 17, 2016	77.68	79.48	77.17	78.96
891	NYSE	NDP	Tue, Feb 16, 2016	74.88	75.70	74.16	75.12
890	NYSE	NDP	Fri, Feb 12, 2016	73.60	74.40	71.84	73.60
889	NYSE	NDP	Thu, Feb 11, 2016	69.52	71.36	68.00	70.96
888	NYSE	NDP	Wed, Feb 10, 2016	73.52	75.12	71.28	71.36
887	NYSE	NDP	Tue, Feb 9, 2016	75.60	76.16	71.36	73.44
886	NYSE	NDP	Mon, Feb 8, 2016	74.80	77.52	74.08	77.20
885	NYSE	NDP	Fri, Feb 5, 2016	83.76	83.76	78.80	80.16
884	NYSE	NDP	Thu, Feb 4, 2016	82.96	85.52	81.20	83.36
883	NYSE	NDP	Wed, Feb 3, 2016	82.00	83.36	78.24	83.36
882	NYSE	NDP	Tue, Feb 2, 2016	79.84	80.88	77.76	80.24
881	NYSE	NDP	Mon, Feb 1, 2016	82.08	82.08	79.68	81.60
880	NYSE	NDP	Fri, Jan 29, 2016	80.40	83.44	80.16	83.04
879	NYSE	NDP	Thu, Jan 28, 2016	78.16	80.00	77.20	79.92
878	NYSE	NDP	Wed, Jan 27, 2016	74.32	77.12	73.36	75.44
877	NYSE	NDP	Tue, Jan 26, 2016	73.28	75.04	71.36	74.48
876	NYSE	NDP	Mon, Jan 25, 2016	72.16	75.28	70.64	71.04
875	NYSE	NDP	Fri, Jan 22, 2016	69.76	75.52	69.76	73.76
874	NYSE	NDP	Thu, Jan 21, 2016	63.36	69.28	63.36	67.28
873	NYSE	NDP	Wed, Jan 20, 2016	66.72	67.20	62.00	63.36
872	NYSE	NDP	Tue, Jan 19, 2016	71.92	71.92	66.48	68.56
871	NYSE	NDP	Fri, Jan 15, 2016	71.20	71.68	68.80	70.96
870	NYSE	NDP	Thu, Jan 14, 2016	71.60	74.08	70.48	73.60
869	NYSE	NDP	Wed, Jan 13, 2016	76.08	77.36	68.32	70.88
868	NYSE	NDP	Tue, Jan 12, 2016	77.68	78.80	72.00	74.96
867	NYSE	NDP	Mon, Jan 11, 2016	80.64	80.64	75.68	76.56
866	NYSE	NDP	Fri, Jan 8, 2016	82.72	82.88	80.24	80.48
865	NYSE	NDP	Thu, Jan 7, 2016	83.92	85.04	80.76	81.36
864	NYSE	NDP	Wed, Jan 6, 2016	90.00	90.00	84.16	85.76
863	NYSE	NDP	Tue, Jan 5, 2016	91.20	91.36	88.88	90.64
862	NYSE	NDP	Mon, Jan 4, 2016	88.48	91.36	88.48	90.32
861	NYSE	NDP	Thu, Dec 31, 2015	88.00	90.96	86.96	90.24
860	NYSE	NDP	Wed, Dec 30, 2015	87.76	88.32	86.48	87.68
859	NYSE	NDP	Tue, Dec 29, 2015	88.88	90.80	86.64	88.16
858	NYSE	NDP	Mon, Dec 28, 2015	89.92	89.92	86.24	87.20
857	NYSE	NDP	Thu, Dec 24, 2015	91.36	92.56	89.68	91.12
856	NYSE	NDP	Wed, Dec 23, 2015	85.76	91.36	85.60	90.80
855	NYSE	NDP	Tue, Dec 22, 2015	82.00	86.40	81.44	83.92
854	NYSE	NDP	Mon, Dec 21, 2015	81.20	81.84	79.60	81.60
853	NYSE	NDP	Fri, Dec 18, 2015	84.00	85.56	80.72	81.36
852	NYSE	NDP	Thu, Dec 17, 2015	87.68	88.14	84.00	84.00
851	NYSE	NDP	Wed, Dec 16, 2015	86.16	88.24	85.60	88.00
850	NYSE	NDP	Tue, Dec 15, 2015	85.20	87.04	85.20	86.88
849	NYSE	NDP	Mon, Dec 14, 2015	85.84	87.44	84.00	84.48
848	NYSE	NDP	Fri, Dec 11, 2015	88.88	89.20	85.12	86.64
847	NYSE	NDP	Thu, Dec 10, 2015	92.08	93.76	89.44	90.00
846	NYSE	NDP	Wed, Dec 9, 2015	93.20	96.80	90.64	92.08
845	NYSE	NDP	Tue, Dec 8, 2015	88.80	93.92	88.80	91.76
844	NYSE	NDP	Mon, Dec 7, 2015	97.60	97.60	90.33	91.76
843	NYSE	NDP	Fri, Dec 4, 2015	100.32	101.60	98.88	98.96
842	NYSE	NDP	Thu, Dec 3, 2015	103.36	105.68	100.48	101.04
841	NYSE	NDP	Wed, Dec 2, 2015	104.96	105.28	101.92	103.36
840	NYSE	NDP	Tue, Dec 1, 2015	105.44	106.48	105.20	105.60
839	NYSE	NDP	Mon, Nov 30, 2015	105.84	106.80	104.64	105.44
838	NYSE	NDP	Fri, Nov 27, 2015	104.64	104.64	103.44	104.32
837	NYSE	NDP	Wed, Nov 25, 2015	104.96	106.14	104.40	105.28
836	NYSE	NDP	Tue, Nov 24, 2015	104.32	105.76	103.40	105.44
835	NYSE	NDP	Mon, Nov 23, 2015	103.84	104.40	101.68	102.32
834	NYSE	NDP	Fri, Nov 20, 2015	107.52	107.52	102.80	103.36
833	NYSE	NDP	Thu, Nov 19, 2015	107.60	107.60	104.48	106.00
832	NYSE	NDP	Wed, Nov 18, 2015	109.76	111.20	108.08	110.48
831	NYSE	NDP	Tue, Nov 17, 2015	111.12	111.76	108.64	108.72
830	NYSE	NDP	Mon, Nov 16, 2015	108.32	111.28	107.76	111.04
829	NYSE	NDP	Fri, Nov 13, 2015	108.16	109.68	106.48	107.84
828	NYSE	NDP	Thu, Nov 12, 2015	109.68	109.68	106.96	108.32
827	NYSE	NDP	Wed, Nov 11, 2015	113.60	114.08	109.36	110.80
826	NYSE	NDP	Tue, Nov 10, 2015	112.96	116.16	112.88	113.84
825	NYSE	NDP	Mon, Nov 9, 2015	115.44	117.92	114.56	115.04
824	NYSE	NDP	Fri, Nov 6, 2015	117.36	117.68	115.04	116.32
823	NYSE	NDP	Thu, Nov 5, 2015	117.44	119.28	116.40	117.36
822	NYSE	NDP	Wed, Nov 4, 2015	120.00	120.96	116.24	117.76
821	NYSE	NDP	Tue, Nov 3, 2015	116.80	121.12	116.80	120.08
820	NYSE	NDP	Mon, Nov 2, 2015	113.92	117.20	113.84	116.96
819	NYSE	NDP	Fri, Oct 30, 2015	113.60	116.96	112.51	114.96
818	NYSE	NDP	Thu, Oct 29, 2015	113.60	115.84	112.88	113.92
817	NYSE	NDP	Wed, Oct 28, 2015	109.20	113.04	107.84	112.32
816	NYSE	NDP	Tue, Oct 27, 2015	111.76	111.76	107.60	109.04
815	NYSE	NDP	Mon, Oct 26, 2015	116.00	116.08	113.20	113.28
814	NYSE	NDP	Fri, Oct 23, 2015	116.40	118.48	115.20	116.32
813	NYSE	NDP	Thu, Oct 22, 2015	118.24	118.88	115.88	116.80
812	NYSE	NDP	Wed, Oct 21, 2015	119.84	120.72	117.36	117.36
811	NYSE	NDP	Tue, Oct 20, 2015	120.40	121.92	119.52	119.60
810	NYSE	NDP	Mon, Oct 19, 2015	122.24	122.24	118.88	120.08
809	NYSE	NDP	Fri, Oct 16, 2015	122.96	123.60	121.44	123.20
808	NYSE	NDP	Thu, Oct 15, 2015	119.92	122.40	119.12	122.24
807	NYSE	NDP	Wed, Oct 14, 2015	119.20	121.12	117.89	120.56
806	NYSE	NDP	Tue, Oct 13, 2015	120.32	122.35	119.44	119.60
805	NYSE	NDP	Mon, Oct 12, 2015	123.60	123.60	119.28	121.68
804	NYSE	NDP	Fri, Oct 9, 2015	122.72	123.60	120.32	123.44
803	NYSE	NDP	Thu, Oct 8, 2015	119.12	122.88	117.44	122.16
802	NYSE	NDP	Wed, Oct 7, 2015	116.96	118.80	114.08	118.80
801	NYSE	NDP	Tue, Oct 6, 2015	112.00	117.20	111.44	114.96
800	NYSE	NDP	Mon, Oct 5, 2015	107.36	111.20	107.36	110.48
799	NYSE	NDP	Fri, Oct 2, 2015	99.04	105.92	98.16	105.60
798	NYSE	NDP	Thu, Oct 1, 2015	101.52	103.44	98.96	100.32
797	NYSE	NDP	Wed, Sep 30, 2015	99.36	101.12	97.44	99.92
796	NYSE	NDP	Tue, Sep 29, 2015	100.40	102.07	97.04	98.40
795	NYSE	NDP	Mon, Sep 28, 2015	105.20	105.20	100.09	101.20
794	NYSE	NDP	Fri, Sep 25, 2015	105.84	106.16	104.00	105.92
793	NYSE	NDP	Thu, Sep 24, 2015	104.08	104.64	101.68	104.48
792	NYSE	NDP	Wed, Sep 23, 2015	107.92	109.36	105.76	105.84
791	NYSE	NDP	Tue, Sep 22, 2015	107.60	109.60	107.12	108.16
790	NYSE	NDP	Mon, Sep 21, 2015	110.64	110.80	109.68	110.56
789	NYSE	NDP	Fri, Sep 18, 2015	110.48	112.06	109.36	109.44
788	NYSE	NDP	Thu, Sep 17, 2015	112.08	114.96	112.00	112.96
787	NYSE	NDP	Wed, Sep 16, 2015	109.28	112.56	108.80	112.40
786	NYSE	NDP	Tue, Sep 15, 2015	108.00	109.52	106.96	108.16
785	NYSE	NDP	Mon, Sep 14, 2015	110.64	110.64	107.60	107.60
784	NYSE	NDP	Fri, Sep 11, 2015	112.24	113.17	109.68	111.04
783	NYSE	NDP	Thu, Sep 10, 2015	112.96	114.32	111.60	113.04
782	NYSE	NDP	Wed, Sep 9, 2015	116.24	117.36	113.20	113.36
781	NYSE	NDP	Tue, Sep 8, 2015	114.80	116.40	113.76	116.16
780	NYSE	NDP	Fri, Sep 4, 2015	113.12	114.56	112.88	114.08
779	NYSE	NDP	Thu, Sep 3, 2015	113.68	117.20	113.68	115.12
778	NYSE	NDP	Wed, Sep 2, 2015	114.16	114.16	110.48	113.52
777	NYSE	NDP	Tue, Sep 1, 2015	113.44	115.50	110.49	112.24
776	NYSE	NDP	Mon, Aug 31, 2015	115.44	117.60	111.52	117.12
775	NYSE	NDP	Fri, Aug 28, 2015	109.04	116.08	108.80	116.08
774	NYSE	NDP	Thu, Aug 27, 2015	105.04	110.72	105.04	109.28
773	NYSE	NDP	Wed, Aug 26, 2015	104.40	105.76	101.68	103.28
772	NYSE	NDP	Tue, Aug 25, 2015	106.96	107.92	101.84	102.24
771	NYSE	NDP	Mon, Aug 24, 2015	103.68	107.28	102.00	103.28
770	NYSE	NDP	Fri, Aug 21, 2015	110.96	111.76	108.72	108.80
769	NYSE	NDP	Thu, Aug 20, 2015	115.04	115.71	111.28	111.28
768	NYSE	NDP	Wed, Aug 19, 2015	122.48	123.27	117.28	118.72
767	NYSE	NDP	Tue, Aug 18, 2015	126.08	126.08	123.36	123.84
766	NYSE	NDP	Mon, Aug 17, 2015	124.96	127.28	124.06	125.76
765	NYSE	NDP	Fri, Aug 14, 2015	125.28	126.64	123.36	125.68
764	NYSE	NDP	Thu, Aug 13, 2015	126.96	128.00	124.16	124.40
763	NYSE	NDP	Wed, Aug 12, 2015	122.56	126.80	122.24	126.40
762	NYSE	NDP	Tue, Aug 11, 2015	122.64	123.59	121.44	122.96
761	NYSE	NDP	Mon, Aug 10, 2015	124.24	126.40	122.92	124.32
760	NYSE	NDP	Fri, Aug 7, 2015	121.04	124.72	121.04	123.44
759	NYSE	NDP	Thu, Aug 6, 2015	122.00	123.04	119.10	121.68
758	NYSE	NDP	Wed, Aug 5, 2015	130.16	132.64	123.20	123.20
757	NYSE	NDP	Tue, Aug 4, 2015	130.48	135.68	128.80	129.04
756	NYSE	NDP	Mon, Aug 3, 2015	133.28	135.12	130.40	131.92
755	NYSE	NDP	Fri, Jul 31, 2015	137.60	137.60	133.36	133.84
754	NYSE	NDP	Thu, Jul 30, 2015	138.24	138.96	136.48	137.52
753	NYSE	NDP	Wed, Jul 29, 2015	137.92	138.94	136.80	138.40
752	NYSE	NDP	Tue, Jul 28, 2015	137.44	139.20	135.36	137.60
751	NYSE	NDP	Mon, Jul 27, 2015	136.80	138.48	134.80	138.40
750	NYSE	NDP	Fri, Jul 24, 2015	140.40	140.40	136.80	138.00
749	NYSE	NDP	Thu, Jul 23, 2015	138.40	140.88	137.28	140.40
748	NYSE	NDP	Wed, Jul 22, 2015	137.04	139.92	136.48	138.64
747	NYSE	NDP	Tue, Jul 21, 2015	137.20	138.56	134.96	138.24
746	NYSE	NDP	Mon, Jul 20, 2015	137.76	138.00	137.20	137.28
745	NYSE	NDP	Fri, Jul 17, 2015	138.72	138.72	137.84	138.00
744	NYSE	NDP	Thu, Jul 16, 2015	138.88	139.20	138.40	138.40
743	NYSE	NDP	Wed, Jul 15, 2015	140.96	141.84	138.80	138.80
742	NYSE	NDP	Tue, Jul 14, 2015	140.72	142.75	140.72	141.04
741	NYSE	NDP	Mon, Jul 13, 2015	141.84	142.40	141.04	141.44
740	NYSE	NDP	Fri, Jul 10, 2015	142.88	143.68	141.04	141.60
739	NYSE	NDP	Thu, Jul 9, 2015	144.40	144.40	141.76	141.84
738	NYSE	NDP	Wed, Jul 8, 2015	143.92	144.32	141.36	142.80
737	NYSE	NDP	Tue, Jul 7, 2015	140.64	144.24	138.56	144.16
736	NYSE	NDP	Mon, Jul 6, 2015	140.00	140.00	139.20	139.36
735	NYSE	NDP	Thu, Jul 2, 2015	142.80	143.44	140.00	141.20
734	NYSE	NDP	Wed, Jul 1, 2015	146.40	146.41	142.88	143.36
733	NYSE	NDP	Tue, Jun 30, 2015	147.20	147.20	144.96	146.88
732	NYSE	NDP	Mon, Jun 29, 2015	146.88	147.04	145.04	146.72
731	NYSE	NDP	Fri, Jun 26, 2015	147.52	147.68	146.88	147.12
730	NYSE	NDP	Thu, Jun 25, 2015	149.04	149.84	147.60	147.92
729	NYSE	NDP	Wed, Jun 24, 2015	148.80	150.08	148.80	149.68
728	NYSE	NDP	Tue, Jun 23, 2015	149.44	150.56	148.48	149.60
727	NYSE	NDP	Mon, Jun 22, 2015	148.96	149.46	148.00	149.12
726	NYSE	NDP	Fri, Jun 19, 2015	150.56	150.96	147.84	148.32
725	NYSE	NDP	Thu, Jun 18, 2015	151.20	152.48	151.20	151.36
724	NYSE	NDP	Wed, Jun 17, 2015	153.28	154.32	151.36	151.36
723	NYSE	NDP	Tue, Jun 16, 2015	153.04	153.92	152.64	153.20
722	NYSE	NDP	Mon, Jun 15, 2015	151.20	154.16	151.04	153.68
721	NYSE	NDP	Fri, Jun 12, 2015	153.28	153.28	151.36	152.88
720	NYSE	NDP	Thu, Jun 11, 2015	154.16	155.20	152.82	154.40
719	NYSE	NDP	Wed, Jun 10, 2015	154.16	155.20	154.16	154.40
718	NYSE	NDP	Tue, Jun 9, 2015	152.56	154.08	152.24	152.96
717	NYSE	NDP	Mon, Jun 8, 2015	153.52	155.12	151.93	152.40
716	NYSE	NDP	Fri, Jun 5, 2015	154.00	155.04	152.56	154.24
715	NYSE	NDP	Thu, Jun 4, 2015	155.36	155.55	154.40	154.40
714	NYSE	NDP	Wed, Jun 3, 2015	156.40	157.52	156.40	156.48
713	NYSE	NDP	Tue, Jun 2, 2015	155.28	157.20	154.88	156.80
712	NYSE	NDP	Mon, Jun 1, 2015	155.36	156.56	155.28	155.60
711	NYSE	NDP	Fri, May 29, 2015	156.88	157.92	155.44	155.76
710	NYSE	NDP	Thu, May 28, 2015	155.68	155.69	154.88	155.20
709	NYSE	NDP	Wed, May 27, 2015	156.80	157.28	155.60	156.00
708	NYSE	NDP	Tue, May 26, 2015	158.48	158.88	155.53	156.40
707	NYSE	NDP	Fri, May 22, 2015	159.12	159.68	158.56	159.04
706	NYSE	NDP	Thu, May 21, 2015	160.08	161.28	158.56	160.16
705	NYSE	NDP	Wed, May 20, 2015	161.52	161.52	158.48	159.92
704	NYSE	NDP	Tue, May 19, 2015	166.48	167.28	163.04	163.84
703	NYSE	NDP	Mon, May 18, 2015	166.56	168.64	166.16	167.60
702	NYSE	NDP	Fri, May 15, 2015	168.00	171.60	166.80	167.92
701	NYSE	NDP	Thu, May 14, 2015	169.20	170.56	167.92	168.24
700	NYSE	NDP	Wed, May 13, 2015	170.56	171.60	167.53	169.04
699	NYSE	NDP	Tue, May 12, 2015	166.56	172.48	165.60	169.60
698	NYSE	NDP	Mon, May 11, 2015	168.96	168.96	166.56	167.44
697	NYSE	NDP	Fri, May 8, 2015	168.16	169.60	167.76	169.60
696	NYSE	NDP	Thu, May 7, 2015	169.52	169.52	166.80	167.92
695	NYSE	NDP	Wed, May 6, 2015	170.80	171.76	168.16	169.20
694	NYSE	NDP	Tue, May 5, 2015	172.48	173.59	170.35	170.80
693	NYSE	NDP	Mon, May 4, 2015	172.40	173.60	171.20	171.44
692	NYSE	NDP	Fri, May 1, 2015	173.12	174.96	173.12	173.36
691	NYSE	NDP	Thu, Apr 30, 2015	173.12	174.72	171.52	173.92
690	NYSE	NDP	Wed, Apr 29, 2015	169.52	173.29	169.28	173.12
689	NYSE	NDP	Tue, Apr 28, 2015	170.80	171.28	169.76	170.88
688	NYSE	NDP	Mon, Apr 27, 2015	173.68	173.76	170.25	170.80
687	NYSE	NDP	Fri, Apr 24, 2015	172.64	172.80	171.68	172.80
686	NYSE	NDP	Thu, Apr 23, 2015	169.92	172.88	169.92	172.64
685	NYSE	NDP	Wed, Apr 22, 2015	170.32	171.12	168.73	169.28
684	NYSE	NDP	Tue, Apr 21, 2015	173.84	174.24	169.60	170.88
683	NYSE	NDP	Mon, Apr 20, 2015	173.04	175.52	172.16	174.10
682	NYSE	NDP	Fri, Apr 17, 2015	173.76	175.04	171.21	172.88
681	NYSE	NDP	Thu, Apr 16, 2015	174.24	175.44	172.16	174.72
680	NYSE	NDP	Wed, Apr 15, 2015	171.20	175.92	170.80	175.60
679	NYSE	NDP	Tue, Apr 14, 2015	170.24	172.40	169.52	171.20
678	NYSE	NDP	Mon, Apr 13, 2015	172.00	172.16	169.68	171.04
677	NYSE	NDP	Fri, Apr 10, 2015	167.12	173.92	167.12	171.36
676	NYSE	NDP	Thu, Apr 9, 2015	163.92	167.68	163.92	166.96
675	NYSE	NDP	Wed, Apr 8, 2015	166.08	166.72	163.68	163.68
674	NYSE	NDP	Tue, Apr 7, 2015	165.44	169.20	164.96	166.88
673	NYSE	NDP	Mon, Apr 6, 2015	160.08	167.60	160.08	166.48
672	NYSE	NDP	Thu, Apr 2, 2015	158.40	162.48	158.16	161.28
671	NYSE	NDP	Wed, Apr 1, 2015	160.48	162.48	159.68	160.00
670	NYSE	NDP	Tue, Mar 31, 2015	159.44	161.52	158.32	160.96
669	NYSE	NDP	Mon, Mar 30, 2015	158.88	160.96	158.88	159.84
668	NYSE	NDP	Fri, Mar 27, 2015	158.00	159.52	157.44	159.20
667	NYSE	NDP	Thu, Mar 26, 2015	159.28	159.68	157.95	158.80
666	NYSE	NDP	Wed, Mar 25, 2015	158.96	161.03	157.28	158.40
665	NYSE	NDP	Tue, Mar 24, 2015	160.16	162.56	158.48	158.64
664	NYSE	NDP	Mon, Mar 23, 2015	158.40	159.84	157.61	159.52
663	NYSE	NDP	Fri, Mar 20, 2015	158.56	160.00	157.28	157.68
662	NYSE	NDP	Thu, Mar 19, 2015	157.28	158.78	157.05	157.68
661	NYSE	NDP	Wed, Mar 18, 2015	154.48	161.60	154.48	160.40
660	NYSE	NDP	Tue, Mar 17, 2015	155.20	156.56	154.48	155.44
659	NYSE	NDP	Mon, Mar 16, 2015	158.56	158.56	154.80	156.80
658	NYSE	NDP	Fri, Mar 13, 2015	161.76	162.00	157.92	158.80
657	NYSE	NDP	Thu, Mar 12, 2015	164.80	165.04	162.00	162.00
656	NYSE	NDP	Wed, Mar 11, 2015	169.92	169.92	164.40	164.80
655	NYSE	NDP	Tue, Mar 10, 2015	169.52	171.04	168.16	171.04
654	NYSE	NDP	Mon, Mar 9, 2015	169.92	171.92	169.92	171.84
653	NYSE	NDP	Fri, Mar 6, 2015	168.96	171.04	168.96	170.64
652	NYSE	NDP	Thu, Mar 5, 2015	169.60	171.68	169.60	170.88
651	NYSE	NDP	Wed, Mar 4, 2015	170.64	171.12	169.98	170.88
650	NYSE	NDP	Tue, Mar 3, 2015	169.76	172.00	169.76	171.28
649	NYSE	NDP	Mon, Mar 2, 2015	168.80	169.84	168.09	169.60
648	NYSE	NDP	Fri, Feb 27, 2015	172.72	172.83	168.80	169.36
647	NYSE	NDP	Thu, Feb 26, 2015	170.40	173.20	170.00	172.16
646	NYSE	NDP	Wed, Feb 25, 2015	170.56	175.52	170.32	173.04
645	NYSE	NDP	Tue, Feb 24, 2015	170.72	172.72	169.71	170.72
644	NYSE	NDP	Mon, Feb 23, 2015	169.12	171.44	168.88	170.24
643	NYSE	NDP	Fri, Feb 20, 2015	169.12	170.80	167.20	170.80
642	NYSE	NDP	Thu, Feb 19, 2015	170.16	172.80	169.20	170.40
641	NYSE	NDP	Wed, Feb 18, 2015	170.96	174.47	170.16	172.00
640	NYSE	NDP	Tue, Feb 17, 2015	172.40	175.60	172.30	175.60
639	NYSE	NDP	Fri, Feb 13, 2015	172.64	174.40	172.00	172.96
638	NYSE	NDP	Thu, Feb 12, 2015	170.80	173.28	170.80	172.24
637	NYSE	NDP	Wed, Feb 11, 2015	168.00	170.80	166.80	169.84
636	NYSE	NDP	Tue, Feb 10, 2015	171.68	171.68	168.08	169.92
635	NYSE	NDP	Mon, Feb 9, 2015	173.20	174.24	171.45	171.60
634	NYSE	NDP	Fri, Feb 6, 2015	170.72	173.89	170.05	173.76
633	NYSE	NDP	Thu, Feb 5, 2015	169.52	171.20	168.32	170.40
632	NYSE	NDP	Wed, Feb 4, 2015	167.84	170.32	167.20	168.64
631	NYSE	NDP	Tue, Feb 3, 2015	164.88	171.84	164.88	169.44
630	NYSE	NDP	Mon, Feb 2, 2015	166.48	166.48	160.88	162.80
629	NYSE	NDP	Fri, Jan 30, 2015	154.72	167.04	154.24	165.28
628	NYSE	NDP	Thu, Jan 29, 2015	155.68	157.20	152.96	155.12
627	NYSE	NDP	Wed, Jan 28, 2015	158.88	159.60	154.40	155.04
626	NYSE	NDP	Tue, Jan 27, 2015	157.52	160.66	157.04	160.00
625	NYSE	NDP	Mon, Jan 26, 2015	158.08	160.96	157.12	159.92
624	NYSE	NDP	Fri, Jan 23, 2015	159.76	165.60	156.96	157.84
623	NYSE	NDP	Thu, Jan 22, 2015	159.44	162.00	155.28	161.28
622	NYSE	NDP	Wed, Jan 21, 2015	155.52	158.15	154.08	157.68
621	NYSE	NDP	Tue, Jan 20, 2015	152.56	155.92	149.28	155.04
620	NYSE	NDP	Fri, Jan 16, 2015	150.32	153.20	149.68	152.88
619	NYSE	NDP	Thu, Jan 15, 2015	152.80	154.31	149.68	150.24
618	NYSE	NDP	Wed, Jan 14, 2015	148.08	152.00	146.80	151.36
617	NYSE	NDP	Tue, Jan 13, 2015	152.00	152.88	148.16	150.56
616	NYSE	NDP	Mon, Jan 12, 2015	153.92	154.14	150.24	151.68
615	NYSE	NDP	Fri, Jan 9, 2015	155.52	156.40	152.88	155.52
614	NYSE	NDP	Thu, Jan 8, 2015	152.16	157.60	152.16	154.96
613	NYSE	NDP	Wed, Jan 7, 2015	152.24	153.20	149.92	151.20
612	NYSE	NDP	Tue, Jan 6, 2015	148.88	151.44	147.52	148.80
611	NYSE	NDP	Mon, Jan 5, 2015	153.36	153.36	146.00	149.92
610	NYSE	NDP	Fri, Jan 2, 2015	150.72	155.36	150.56	155.28
609	NYSE	NDP	Wed, Dec 31, 2014	152.00	153.38	150.96	151.60
608	NYSE	NDP	Tue, Dec 30, 2014	152.72	153.76	151.44	152.00
607	NYSE	NDP	Mon, Dec 29, 2014	152.48	154.80	151.84	154.00
606	NYSE	NDP	Fri, Dec 26, 2014	154.32	154.32	151.84	152.72
605	NYSE	NDP	Wed, Dec 24, 2014	154.08	155.36	150.24	153.12
604	NYSE	NDP	Tue, Dec 23, 2014	151.20	155.80	150.41	155.04
603	NYSE	NDP	Mon, Dec 22, 2014	152.80	153.84	147.44	149.76
602	NYSE	NDP	Fri, Dec 19, 2014	149.44	153.92	147.36	153.92
601	NYSE	NDP	Thu, Dec 18, 2014	149.68	153.92	143.37	148.56
600	NYSE	NDP	Wed, Dec 17, 2014	138.00	148.79	138.00	146.96
599	NYSE	NDP	Tue, Dec 16, 2014	138.16	145.92	136.64	138.32
598	NYSE	NDP	Mon, Dec 15, 2014	142.00	143.44	138.24	140.24
597	NYSE	NDP	Fri, Dec 12, 2014	145.28	147.84	140.16	140.40
596	NYSE	NDP	Thu, Dec 11, 2014	149.60	155.76	146.16	147.52
595	NYSE	NDP	Wed, Dec 10, 2014	156.80	156.80	146.96	150.00
594	NYSE	NDP	Tue, Dec 9, 2014	157.60	161.92	156.64	158.40
593	NYSE	NDP	Mon, Dec 8, 2014	166.32	166.32	157.62	159.04
592	NYSE	NDP	Fri, Dec 5, 2014	170.00	172.72	167.68	168.56
591	NYSE	NDP	Thu, Dec 4, 2014	173.28	173.92	170.16	170.80
590	NYSE	NDP	Wed, Dec 3, 2014	175.36	179.12	174.40	174.96
589	NYSE	NDP	Tue, Dec 2, 2014	168.08	175.92	166.88	175.36
588	NYSE	NDP	Mon, Dec 1, 2014	169.60	174.00	166.07	172.24
587	NYSE	NDP	Fri, Nov 28, 2014	181.28	181.28	168.48	170.32
586	NYSE	NDP	Wed, Nov 26, 2014	184.08	184.08	182.40	184.00
585	NYSE	NDP	Tue, Nov 25, 2014	185.36	185.68	182.96	184.16
584	NYSE	NDP	Mon, Nov 24, 2014	186.08	186.88	182.64	184.56
583	NYSE	NDP	Fri, Nov 21, 2014	187.20	191.12	185.04	185.92
582	NYSE	NDP	Thu, Nov 20, 2014	184.24	188.32	184.24	184.96
581	NYSE	NDP	Wed, Nov 19, 2014	185.52	186.24	182.24	186.24
580	NYSE	NDP	Tue, Nov 18, 2014	189.20	191.28	188.00	188.40
579	NYSE	NDP	Mon, Nov 17, 2014	192.00	193.12	188.56	188.80
578	NYSE	NDP	Fri, Nov 14, 2014	189.36	193.28	188.00	192.48
577	NYSE	NDP	Thu, Nov 13, 2014	191.76	193.36	190.80	190.88
576	NYSE	NDP	Wed, Nov 12, 2014	186.00	194.00	186.00	192.00
575	NYSE	NDP	Tue, Nov 11, 2014	188.88	189.68	185.20	187.76
574	NYSE	NDP	Mon, Nov 10, 2014	187.92	190.72	185.84	189.04
573	NYSE	NDP	Fri, Nov 7, 2014	182.88	188.55	182.88	187.92
572	NYSE	NDP	Thu, Nov 6, 2014	182.56	184.00	181.60	182.64
571	NYSE	NDP	Wed, Nov 5, 2014	182.32	187.52	180.80	183.12
570	NYSE	NDP	Tue, Nov 4, 2014	186.48	186.48	179.44	181.12
569	NYSE	NDP	Mon, Nov 3, 2014	187.84	189.66	186.96	187.68
568	NYSE	NDP	Fri, Oct 31, 2014	187.20	187.44	184.91	186.96
567	NYSE	NDP	Thu, Oct 30, 2014	187.60	187.76	185.20	186.24
566	NYSE	NDP	Wed, Oct 29, 2014	186.88	189.84	185.13	188.56
565	NYSE	NDP	Tue, Oct 28, 2014	181.92	186.96	181.01	185.84
564	NYSE	NDP	Mon, Oct 27, 2014	185.36	185.36	179.36	181.84
563	NYSE	NDP	Fri, Oct 24, 2014	191.20	191.20	186.40	187.12
562	NYSE	NDP	Thu, Oct 23, 2014	188.56	193.04	187.20	190.80
561	NYSE	NDP	Wed, Oct 22, 2014	189.36	190.48	185.28	186.64
560	NYSE	NDP	Tue, Oct 21, 2014	184.32	188.40	184.00	187.60
559	NYSE	NDP	Mon, Oct 20, 2014	177.92	181.08	176.08	180.16
558	NYSE	NDP	Fri, Oct 17, 2014	184.08	190.00	177.20	177.60
557	NYSE	NDP	Thu, Oct 16, 2014	166.24	180.80	165.38	176.48
556	NYSE	NDP	Wed, Oct 15, 2014	164.00	171.12	160.00	170.72
555	NYSE	NDP	Tue, Oct 14, 2014	172.00	172.80	165.00	166.24
554	NYSE	NDP	Mon, Oct 13, 2014	179.04	180.80	170.00	170.00
553	NYSE	NDP	Fri, Oct 10, 2014	182.80	182.80	175.76	178.24
552	NYSE	NDP	Thu, Oct 9, 2014	189.44	189.44	181.85	182.64
551	NYSE	NDP	Wed, Oct 8, 2014	189.12	190.39	184.16	189.44
550	NYSE	NDP	Tue, Oct 7, 2014	191.92	193.68	188.80	189.12
549	NYSE	NDP	Mon, Oct 6, 2014	193.92	194.32	191.04	192.32
548	NYSE	NDP	Fri, Oct 3, 2014	194.48	194.48	190.88	193.04
547	NYSE	NDP	Thu, Oct 2, 2014	196.40	196.40	190.40	192.88
546	NYSE	NDP	Wed, Oct 1, 2014	198.32	199.04	195.33	196.80
545	NYSE	NDP	Tue, Sep 30, 2014	199.60	199.92	197.20	197.76
544	NYSE	NDP	Mon, Sep 29, 2014	198.96	200.32	197.76	199.36
543	NYSE	NDP	Fri, Sep 26, 2014	199.52	202.08	198.72	199.92
542	NYSE	NDP	Thu, Sep 25, 2014	203.12	203.19	198.72	199.52
541	NYSE	NDP	Wed, Sep 24, 2014	201.60	202.96	197.93	202.72
540	NYSE	NDP	Tue, Sep 23, 2014	201.92	203.42	201.04	201.84
539	NYSE	NDP	Mon, Sep 22, 2014	206.72	206.72	200.80	201.84
538	NYSE	NDP	Fri, Sep 19, 2014	208.64	208.64	205.44	206.32
537	NYSE	NDP	Thu, Sep 18, 2014	210.80	210.80	206.64	207.28
536	NYSE	NDP	Wed, Sep 17, 2014	210.08	210.08	208.00	209.20
535	NYSE	NDP	Tue, Sep 16, 2014	206.48	209.68	206.26	209.04
534	NYSE	NDP	Mon, Sep 15, 2014	206.64	207.28	203.20	206.40
533	NYSE	NDP	Fri, Sep 12, 2014	210.64	210.64	206.04	206.32
532	NYSE	NDP	Thu, Sep 11, 2014	210.00	210.48	209.60	210.24
531	NYSE	NDP	Wed, Sep 10, 2014	211.60	211.60	209.52	210.72
530	NYSE	NDP	Tue, Sep 9, 2014	212.40	213.12	210.24	211.04
529	NYSE	NDP	Mon, Sep 8, 2014	214.72	214.72	210.96	212.16
528	NYSE	NDP	Fri, Sep 5, 2014	214.80	214.80	213.76	214.64
527	NYSE	NDP	Thu, Sep 4, 2014	216.72	216.72	213.68	214.00
526	NYSE	NDP	Wed, Sep 3, 2014	217.28	217.76	216.00	216.56
525	NYSE	NDP	Tue, Sep 2, 2014	219.20	219.44	215.76	216.56
524	NYSE	NDP	Fri, Aug 29, 2014	220.80	220.88	217.60	218.56
523	NYSE	NDP	Thu, Aug 28, 2014	219.44	220.32	218.24	219.20
522	NYSE	NDP	Wed, Aug 27, 2014	220.00	220.00	218.96	219.60
521	NYSE	NDP	Tue, Aug 26, 2014	220.32	221.04	219.84	219.84
520	NYSE	NDP	Mon, Aug 25, 2014	216.64	219.84	216.64	219.60
519	NYSE	NDP	Fri, Aug 22, 2014	217.92	217.92	215.84	216.64
518	NYSE	NDP	Thu, Aug 21, 2014	217.60	218.00	215.68	217.44
517	NYSE	NDP	Wed, Aug 20, 2014	216.24	216.32	214.96	216.32
516	NYSE	NDP	Tue, Aug 19, 2014	217.52	219.28	216.93	218.64
515	NYSE	NDP	Mon, Aug 18, 2014	218.24	218.24	216.16	216.40
514	NYSE	NDP	Fri, Aug 15, 2014	215.20	217.12	215.20	216.80
513	NYSE	NDP	Thu, Aug 14, 2014	214.16	216.56	213.91	214.72
512	NYSE	NDP	Wed, Aug 13, 2014	213.92	214.80	212.80	213.44
511	NYSE	NDP	Tue, Aug 12, 2014	215.28	215.92	212.56	212.96
510	NYSE	NDP	Mon, Aug 11, 2014	214.80	217.20	214.57	215.28
509	NYSE	NDP	Fri, Aug 8, 2014	210.88	212.64	210.43	212.40
508	NYSE	NDP	Thu, Aug 7, 2014	213.92	214.48	209.84	210.16
507	NYSE	NDP	Wed, Aug 6, 2014	214.32	214.56	210.00	213.12
506	NYSE	NDP	Tue, Aug 5, 2014	217.84	217.84	213.36	215.04
505	NYSE	NDP	Mon, Aug 4, 2014	214.48	218.72	212.57	218.72
504	NYSE	NDP	Fri, Aug 1, 2014	215.68	215.68	211.12	214.48
503	NYSE	NDP	Thu, Jul 31, 2014	218.24	218.24	213.28	215.84
502	NYSE	NDP	Wed, Jul 30, 2014	220.48	220.48	218.16	219.44
501	NYSE	NDP	Tue, Jul 29, 2014	220.24	220.80	219.20	219.68
500	NYSE	NDP	Mon, Jul 28, 2014	221.44	221.44	218.88	220.64
499	NYSE	NDP	Fri, Jul 25, 2014	222.80	222.80	220.64	221.45
498	NYSE	NDP	Thu, Jul 24, 2014	222.16	223.76	222.16	222.80
497	NYSE	NDP	Wed, Jul 23, 2014	223.04	223.84	222.00	222.48
496	NYSE	NDP	Tue, Jul 22, 2014	223.28	223.36	221.68	222.08
495	NYSE	NDP	Mon, Jul 21, 2014	222.32	222.40	220.96	222.40
494	NYSE	NDP	Fri, Jul 18, 2014	222.08	222.72	221.28	222.40
493	NYSE	NDP	Thu, Jul 17, 2014	223.60	224.00	220.64	221.92
492	NYSE	NDP	Wed, Jul 16, 2014	222.00	223.28	222.00	223.28
491	NYSE	NDP	Tue, Jul 15, 2014	223.68	223.68	221.84	221.93
490	NYSE	NDP	Mon, Jul 14, 2014	223.68	223.68	222.41	223.60
489	NYSE	NDP	Fri, Jul 11, 2014	222.88	222.88	219.14	222.72
488	NYSE	NDP	Thu, Jul 10, 2014	221.92	223.51	220.96	222.64
487	NYSE	NDP	Wed, Jul 9, 2014	223.60	224.40	222.56	224.24
486	NYSE	NDP	Tue, Jul 8, 2014	226.00	226.00	222.00	224.00
485	NYSE	NDP	Mon, Jul 7, 2014	227.28	227.28	225.05	226.00
484	NYSE	NDP	Thu, Jul 3, 2014	226.72	227.44	225.37	227.44
483	NYSE	NDP	Wed, Jul 2, 2014	228.80	228.80	224.08	226.72
482	NYSE	NDP	Tue, Jul 1, 2014	226.32	227.28	224.16	227.28
481	NYSE	NDP	Mon, Jun 30, 2014	223.84	224.96	223.52	224.96
480	NYSE	NDP	Fri, Jun 27, 2014	223.68	223.68	222.24	223.52
479	NYSE	NDP	Thu, Jun 26, 2014	223.04	223.04	221.12	222.32
478	NYSE	NDP	Wed, Jun 25, 2014	222.32	223.36	219.12	221.92
477	NYSE	NDP	Tue, Jun 24, 2014	226.32	226.88	221.52	222.00
476	NYSE	NDP	Mon, Jun 23, 2014	226.16	226.80	225.04	226.24
475	NYSE	NDP	Fri, Jun 20, 2014	224.24	225.20	222.80	224.64
474	NYSE	NDP	Thu, Jun 19, 2014	222.32	223.60	222.06	222.80
473	NYSE	NDP	Wed, Jun 18, 2014	221.76	221.76	220.32	221.60
472	NYSE	NDP	Tue, Jun 17, 2014	222.72	222.72	220.56	221.28
471	NYSE	NDP	Mon, Jun 16, 2014	220.48	222.80	220.48	222.28
470	NYSE	NDP	Fri, Jun 13, 2014	218.16	221.36	218.16	221.12
469	NYSE	NDP	Thu, Jun 12, 2014	216.88	219.36	216.88	218.88
468	NYSE	NDP	Wed, Jun 11, 2014	215.60	216.96	215.20	216.80
467	NYSE	NDP	Tue, Jun 10, 2014	215.20	216.08	215.20	215.92
466	NYSE	NDP	Mon, Jun 9, 2014	214.96	216.64	214.96	216.00
465	NYSE	NDP	Fri, Jun 6, 2014	216.56	217.28	215.60	215.76
464	NYSE	NDP	Thu, Jun 5, 2014	215.36	216.72	214.98	215.92
463	NYSE	NDP	Wed, Jun 4, 2014	215.36	215.92	213.76	214.88
462	NYSE	NDP	Tue, Jun 3, 2014	214.64	215.83	214.24	214.80
461	NYSE	NDP	Mon, Jun 2, 2014	214.72	215.60	213.84	214.72
460	NYSE	NDP	Fri, May 30, 2014	214.48	216.40	213.38	214.24
459	NYSE	NDP	Thu, May 29, 2014	212.00	213.92	212.00	213.52
458	NYSE	NDP	Wed, May 28, 2014	211.52	212.00	210.98	211.68
457	NYSE	NDP	Tue, May 27, 2014	211.76	212.00	210.24	211.44
456	NYSE	NDP	Fri, May 23, 2014	210.56	211.84	210.18	211.04
455	NYSE	NDP	Thu, May 22, 2014	209.84	211.12	209.84	210.00
454	NYSE	NDP	Wed, May 21, 2014	209.44	209.92	208.48	209.12
453	NYSE	NDP	Tue, May 20, 2014	208.56	209.12	207.52	207.82
452	NYSE	NDP	Mon, May 19, 2014	210.80	212.64	210.40	210.96
451	NYSE	NDP	Fri, May 16, 2014	210.00	211.12	208.88	210.49
450	NYSE	NDP	Thu, May 15, 2014	210.80	210.80	209.28	210.32
449	NYSE	NDP	Wed, May 14, 2014	211.04	212.07	210.80	211.92
448	NYSE	NDP	Tue, May 13, 2014	209.84	212.16	209.84	210.72
447	NYSE	NDP	Mon, May 12, 2014	208.24	210.11	207.52	210.00
446	NYSE	NDP	Fri, May 9, 2014	208.96	208.96	206.08	207.28
445	NYSE	NDP	Thu, May 8, 2014	210.32	211.12	207.44	208.16
444	NYSE	NDP	Wed, May 7, 2014	208.80	210.64	208.24	210.16
443	NYSE	NDP	Tue, May 6, 2014	207.44	208.40	206.96	208.16
442	NYSE	NDP	Mon, May 5, 2014	205.60	207.72	205.60	207.44
441	NYSE	NDP	Fri, May 2, 2014	208.56	208.56	205.92	207.12
440	NYSE	NDP	Thu, May 1, 2014	208.64	208.96	206.98	207.28
439	NYSE	NDP	Wed, Apr 30, 2014	208.72	208.72	206.88	208.16
438	NYSE	NDP	Tue, Apr 29, 2014	207.92	209.52	207.92	208.88
437	NYSE	NDP	Mon, Apr 28, 2014	207.84	207.92	206.16	207.33
436	NYSE	NDP	Fri, Apr 25, 2014	208.96	208.96	206.56	206.96
435	NYSE	NDP	Thu, Apr 24, 2014	210.32	210.32	208.80	209.52
434	NYSE	NDP	Wed, Apr 23, 2014	208.96	209.92	208.24	209.20
433	NYSE	NDP	Tue, Apr 22, 2014	207.52	208.96	207.36	208.96
432	NYSE	NDP	Mon, Apr 21, 2014	207.20	207.84	206.71	207.60
431	NYSE	NDP	Thu, Apr 17, 2014	205.92	207.12	205.36	206.96
430	NYSE	NDP	Wed, Apr 16, 2014	203.52	205.92	203.52	205.92
429	NYSE	NDP	Tue, Apr 15, 2014	202.08	203.36	201.28	203.20
428	NYSE	NDP	Mon, Apr 14, 2014	201.36	202.00	200.48	202.00
427	NYSE	NDP	Fri, Apr 11, 2014	200.00	200.65	198.96	200.08
426	NYSE	NDP	Thu, Apr 10, 2014	201.68	202.00	199.52	200.16
425	NYSE	NDP	Wed, Apr 9, 2014	200.56	201.29	200.24	201.28
424	NYSE	NDP	Tue, Apr 8, 2014	199.12	200.48	198.64	200.32
423	NYSE	NDP	Mon, Apr 7, 2014	202.40	202.80	197.76	198.80
422	NYSE	NDP	Fri, Apr 4, 2014	203.76	203.84	201.68	202.24
421	NYSE	NDP	Thu, Apr 3, 2014	200.72	201.60	200.17	201.60
420	NYSE	NDP	Wed, Apr 2, 2014	200.00	201.60	199.78	200.40
419	NYSE	NDP	Tue, Apr 1, 2014	199.12	200.00	198.24	200.00
418	NYSE	NDP	Mon, Mar 31, 2014	199.52	199.52	197.68	198.56
417	NYSE	NDP	Fri, Mar 28, 2014	198.16	198.64	197.52	198.64
416	NYSE	NDP	Thu, Mar 27, 2014	195.76	196.96	195.12	196.88
415	NYSE	NDP	Wed, Mar 26, 2014	196.24	196.96	195.36	195.36
414	NYSE	NDP	Tue, Mar 25, 2014	197.12	198.08	195.20	196.16
413	NYSE	NDP	Mon, Mar 24, 2014	198.64	198.64	195.60	195.96
412	NYSE	NDP	Fri, Mar 21, 2014	196.80	198.80	196.80	197.76
411	NYSE	NDP	Thu, Mar 20, 2014	196.00	197.44	196.00	196.88
410	NYSE	NDP	Wed, Mar 19, 2014	196.64	198.08	195.52	196.64
409	NYSE	NDP	Tue, Mar 18, 2014	195.60	197.60	195.60	197.44
408	NYSE	NDP	Mon, Mar 17, 2014	196.56	197.28	195.68	195.76
407	NYSE	NDP	Fri, Mar 14, 2014	193.12	196.08	193.12	195.12
406	NYSE	NDP	Thu, Mar 13, 2014	196.32	196.48	193.44	194.08
405	NYSE	NDP	Wed, Mar 12, 2014	195.52	196.16	193.52	195.52
404	NYSE	NDP	Tue, Mar 11, 2014	197.84	197.84	195.15	195.84
403	NYSE	NDP	Mon, Mar 10, 2014	196.96	197.52	195.68	197.44
402	NYSE	NDP	Fri, Mar 7, 2014	198.56	198.56	196.42	197.92
401	NYSE	NDP	Thu, Mar 6, 2014	197.44	198.40	196.56	197.44
400	NYSE	NDP	Wed, Mar 5, 2014	198.00	198.48	196.83	197.44
399	NYSE	NDP	Tue, Mar 4, 2014	198.00	198.32	196.96	198.00
398	NYSE	NDP	Mon, Mar 3, 2014	196.00	197.12	195.92	196.50
397	NYSE	NDP	Fri, Feb 28, 2014	196.56	197.84	196.16	196.88
396	NYSE	NDP	Thu, Feb 27, 2014	196.64	196.77	195.77	196.08
395	NYSE	NDP	Wed, Feb 26, 2014	196.24	196.24	194.56	196.24
394	NYSE	NDP	Tue, Feb 25, 2014	198.32	198.32	195.20	195.28
393	NYSE	NDP	Mon, Feb 24, 2014	196.48	198.80	196.48	197.52
392	NYSE	NDP	Fri, Feb 21, 2014	198.40	198.40	195.28	195.52
391	NYSE	NDP	Thu, Feb 20, 2014	197.12	198.40	195.20	196.80
390	NYSE	NDP	Wed, Feb 19, 2014	197.92	199.44	195.68	195.68
389	NYSE	NDP	Tue, Feb 18, 2014	199.36	201.20	199.12	201.04
388	NYSE	NDP	Fri, Feb 14, 2014	197.84	199.20	197.53	198.80
387	NYSE	NDP	Thu, Feb 13, 2014	194.96	198.24	194.40	197.28
386	NYSE	NDP	Wed, Feb 12, 2014	198.80	199.31	194.48	195.04
385	NYSE	NDP	Tue, Feb 11, 2014	195.60	199.04	195.52	198.80
384	NYSE	NDP	Mon, Feb 10, 2014	197.20	197.84	195.20	195.64
383	NYSE	NDP	Fri, Feb 7, 2014	194.64	196.46	194.16	196.46
382	NYSE	NDP	Thu, Feb 6, 2014	192.48	194.64	192.48	193.92
381	NYSE	NDP	Wed, Feb 5, 2014	192.56	192.56	189.92	192.00
380	NYSE	NDP	Tue, Feb 4, 2014	192.00	192.56	191.12	192.48
379	NYSE	NDP	Mon, Feb 3, 2014	193.60	193.68	189.68	190.08
378	NYSE	NDP	Fri, Jan 31, 2014	192.16	193.60	192.00	192.88
377	NYSE	NDP	Thu, Jan 30, 2014	193.84	193.94	192.64	193.44
376	NYSE	NDP	Wed, Jan 29, 2014	193.44	193.44	191.84	192.40
375	NYSE	NDP	Tue, Jan 28, 2014	194.00	194.00	192.08	193.52
374	NYSE	NDP	Mon, Jan 27, 2014	195.28	195.28	190.64	193.04
373	NYSE	NDP	Fri, Jan 24, 2014	196.56	197.52	193.76	194.08
372	NYSE	NDP	Thu, Jan 23, 2014	198.64	199.92	196.08	197.17
371	NYSE	NDP	Wed, Jan 22, 2014	198.00	198.88	197.44	198.64
370	NYSE	NDP	Tue, Jan 21, 2014	195.20	197.11	195.20	197.04
369	NYSE	NDP	Fri, Jan 17, 2014	196.88	196.88	194.48	194.88
368	NYSE	NDP	Thu, Jan 16, 2014	193.68	195.75	193.68	195.47
367	NYSE	NDP	Wed, Jan 15, 2014	195.36	195.92	194.24	194.80
366	NYSE	NDP	Tue, Jan 14, 2014	196.64	196.96	194.64	195.60
365	NYSE	NDP	Mon, Jan 13, 2014	198.56	198.56	196.23	196.34
364	NYSE	NDP	Fri, Jan 10, 2014	198.32	198.56	196.40	198.00
363	NYSE	NDP	Thu, Jan 9, 2014	199.04	199.04	196.40	198.00
362	NYSE	NDP	Wed, Jan 8, 2014	200.00	200.00	197.68	198.32
361	NYSE	NDP	Tue, Jan 7, 2014	198.40	200.32	198.00	199.50
360	NYSE	NDP	Mon, Jan 6, 2014	199.84	199.84	197.12	198.40
359	NYSE	NDP	Fri, Jan 3, 2014	199.68	199.68	197.28	198.48
358	NYSE	NDP	Thu, Jan 2, 2014	201.20	201.20	197.20	198.00
357	NYSE	NDP	Tue, Dec 31, 2013	203.52	203.52	200.02	200.80
356	NYSE	NDP	Mon, Dec 30, 2013	203.12	203.12	200.00	202.56
355	NYSE	NDP	Fri, Dec 27, 2013	198.64	201.66	198.02	201.66
354	NYSE	NDP	Thu, Dec 26, 2013	196.00	197.68	195.28	197.20
353	NYSE	NDP	Tue, Dec 24, 2013	198.00	198.00	195.57	197.28
352	NYSE	NDP	Mon, Dec 23, 2013	194.88	198.24	194.88	196.64
351	NYSE	NDP	Fri, Dec 20, 2013	191.28	194.32	191.28	193.36
350	NYSE	NDP	Thu, Dec 19, 2013	190.32	190.80	188.08	190.80
349	NYSE	NDP	Wed, Dec 18, 2013	188.00	190.08	187.49	190.08
348	NYSE	NDP	Tue, Dec 17, 2013	188.96	188.96	186.24	187.76
347	NYSE	NDP	Mon, Dec 16, 2013	189.04	189.12	187.44	188.16
346	NYSE	NDP	Fri, Dec 13, 2013	187.44	187.92	186.08	187.92
345	NYSE	NDP	Thu, Dec 12, 2013	187.84	188.40	186.64	187.92
344	NYSE	NDP	Wed, Dec 11, 2013	188.08	189.36	185.97	188.00
343	NYSE	NDP	Tue, Dec 10, 2013	186.64	188.32	186.08	187.28
342	NYSE	NDP	Mon, Dec 9, 2013	189.36	190.03	185.68	186.64
341	NYSE	NDP	Fri, Dec 6, 2013	191.92	192.00	189.28	189.44
340	NYSE	NDP	Thu, Dec 5, 2013	192.48	192.88	188.96	190.24
339	NYSE	NDP	Wed, Dec 4, 2013	192.80	193.68	190.80	192.72
338	NYSE	NDP	Tue, Dec 3, 2013	193.36	193.36	190.56	192.80
337	NYSE	NDP	Mon, Dec 2, 2013	193.28	193.84	191.36	193.04
336	NYSE	NDP	Fri, Nov 29, 2013	193.92	194.88	192.56	192.72
335	NYSE	NDP	Wed, Nov 27, 2013	193.36	193.36	190.96	192.64
334	NYSE	NDP	Tue, Nov 26, 2013	195.20	195.29	192.96	193.84
333	NYSE	NDP	Mon, Nov 25, 2013	195.76	196.72	193.52	194.96
332	NYSE	NDP	Fri, Nov 22, 2013	197.68	197.68	194.65	196.72
331	NYSE	NDP	Thu, Nov 21, 2013	194.48	197.52	193.84	196.80
330	NYSE	NDP	Wed, Nov 20, 2013	196.00	197.28	193.92	195.12
329	NYSE	NDP	Tue, Nov 19, 2013	201.68	201.68	197.12	198.88
328	NYSE	NDP	Mon, Nov 18, 2013	203.68	203.68	200.80	201.44
327	NYSE	NDP	Fri, Nov 15, 2013	201.76	203.60	200.72	203.18
326	NYSE	NDP	Thu, Nov 14, 2013	201.20	201.28	199.44	200.56
325	NYSE	NDP	Wed, Nov 13, 2013	200.16	201.28	199.20	200.24
324	NYSE	NDP	Tue, Nov 12, 2013	201.04	201.17	199.44	200.16
323	NYSE	NDP	Mon, Nov 11, 2013	202.16	202.32	200.48	202.32
322	NYSE	NDP	Fri, Nov 8, 2013	200.48	201.92	199.36	201.68
321	NYSE	NDP	Thu, Nov 7, 2013	203.60	203.60	199.36	199.92
320	NYSE	NDP	Wed, Nov 6, 2013	203.76	203.76	201.36	202.88
319	NYSE	NDP	Tue, Nov 5, 2013	203.20	203.44	201.84	203.28
318	NYSE	NDP	Mon, Nov 4, 2013	203.44	203.68	201.92	203.68
317	NYSE	NDP	Fri, Nov 1, 2013	203.68	204.00	201.52	203.44
316	NYSE	NDP	Thu, Oct 31, 2013	202.80	204.00	201.20	203.20
315	NYSE	NDP	Wed, Oct 30, 2013	202.88	203.84	201.24	202.16
314	NYSE	NDP	Tue, Oct 29, 2013	203.12	203.52	201.60	203.20
313	NYSE	NDP	Mon, Oct 28, 2013	202.80	203.92	200.48	202.08
312	NYSE	NDP	Fri, Oct 25, 2013	203.04	203.92	202.00	202.80
311	NYSE	NDP	Thu, Oct 24, 2013	201.20	201.92	199.76	201.92
310	NYSE	NDP	Wed, Oct 23, 2013	202.80	202.80	199.20	201.20
309	NYSE	NDP	Tue, Oct 22, 2013	205.60	206.46	202.88	203.52
308	NYSE	NDP	Mon, Oct 21, 2013	204.32	206.14	203.12	204.56
307	NYSE	NDP	Fri, Oct 18, 2013	204.00	207.52	203.36	204.16
306	NYSE	NDP	Thu, Oct 17, 2013	202.00	204.32	201.12	202.64
305	NYSE	NDP	Wed, Oct 16, 2013	200.40	201.92	199.69	201.60
304	NYSE	NDP	Tue, Oct 15, 2013	200.24	200.40	197.84	198.96
303	NYSE	NDP	Mon, Oct 14, 2013	200.00	200.40	197.60	200.08
302	NYSE	NDP	Fri, Oct 11, 2013	181.92	199.84	181.92	199.76
301	NYSE	NDP	Thu, Oct 10, 2013	196.80	198.24	196.25	197.68
300	NYSE	NDP	Wed, Oct 9, 2013	196.80	196.80	194.24	196.00
299	NYSE	NDP	Tue, Oct 8, 2013	201.60	201.60	194.64	195.92
298	NYSE	NDP	Mon, Oct 7, 2013	201.44	201.44	199.28	200.00
297	NYSE	NDP	Fri, Oct 4, 2013	200.64	201.60	199.36	201.60
296	NYSE	NDP	Thu, Oct 3, 2013	200.72	201.52	198.16	199.84
295	NYSE	NDP	Wed, Oct 2, 2013	198.00	199.92	195.84	199.92
294	NYSE	NDP	Tue, Oct 1, 2013	196.64	197.60	195.44	197.60
293	NYSE	NDP	Mon, Sep 30, 2013	195.12	196.00	194.40	196.00
292	NYSE	NDP	Fri, Sep 27, 2013	196.80	196.80	194.80	195.20
291	NYSE	NDP	Thu, Sep 26, 2013	197.12	197.52	195.76	196.56
290	NYSE	NDP	Wed, Sep 25, 2013	196.48	196.72	194.80	195.92
289	NYSE	NDP	Tue, Sep 24, 2013	195.12	196.08	194.48	195.68
288	NYSE	NDP	Mon, Sep 23, 2013	195.12	196.56	194.00	194.40
287	NYSE	NDP	Fri, Sep 20, 2013	198.24	198.24	195.04	195.60
286	NYSE	NDP	Thu, Sep 19, 2013	197.20	198.32	196.40	197.60
285	NYSE	NDP	Wed, Sep 18, 2013	195.52	196.40	192.73	196.40
284	NYSE	NDP	Tue, Sep 17, 2013	194.16	195.60	193.20	194.88
283	NYSE	NDP	Mon, Sep 16, 2013	194.24	195.12	192.53	193.44
282	NYSE	NDP	Fri, Sep 13, 2013	196.40	196.88	191.04	192.88
281	NYSE	NDP	Thu, Sep 12, 2013	196.32	196.96	194.96	195.52
280	NYSE	NDP	Wed, Sep 11, 2013	196.72	196.96	194.72	195.68
279	NYSE	NDP	Tue, Sep 10, 2013	197.12	197.12	195.36	196.40
278	NYSE	NDP	Mon, Sep 9, 2013	197.36	198.24	194.48	196.72
277	NYSE	NDP	Fri, Sep 6, 2013	193.68	197.60	193.68	197.04
276	NYSE	NDP	Thu, Sep 5, 2013	193.28	194.32	192.64	194.32
275	NYSE	NDP	Wed, Sep 4, 2013	192.72	193.16	191.84	192.88
274	NYSE	NDP	Tue, Sep 3, 2013	193.52	193.75	191.28	191.84
273	NYSE	NDP	Fri, Aug 30, 2013	190.80	191.60	189.36	190.72
272	NYSE	NDP	Thu, Aug 29, 2013	191.92	191.92	190.80	191.12
271	NYSE	NDP	Wed, Aug 28, 2013	190.16	191.92	190.12	191.36
270	NYSE	NDP	Tue, Aug 27, 2013	188.96	190.24	187.92	188.64
269	NYSE	NDP	Mon, Aug 26, 2013	191.12	191.92	188.64	189.12
268	NYSE	NDP	Fri, Aug 23, 2013	187.20	189.84	186.08	189.84
267	NYSE	NDP	Thu, Aug 22, 2013	185.68	187.68	184.48	187.12
266	NYSE	NDP	Wed, Aug 21, 2013	188.16	188.16	183.84	183.84
265	NYSE	NDP	Tue, Aug 20, 2013	190.72	191.60	189.35	190.08
264	NYSE	NDP	Mon, Aug 19, 2013	190.40	192.48	189.76	189.76
263	NYSE	NDP	Fri, Aug 16, 2013	192.00	193.76	191.20	191.52
262	NYSE	NDP	Thu, Aug 15, 2013	193.36	193.36	191.20	192.32
261	NYSE	NDP	Wed, Aug 14, 2013	195.20	195.52	191.28	193.89
260	NYSE	NDP	Tue, Aug 13, 2013	193.68	195.60	193.68	194.96
259	NYSE	NDP	Mon, Aug 12, 2013	193.68	194.72	193.36	194.40
258	NYSE	NDP	Fri, Aug 9, 2013	194.88	195.04	193.68	194.16
257	NYSE	NDP	Thu, Aug 8, 2013	195.04	195.12	192.88	193.60
256	NYSE	NDP	Wed, Aug 7, 2013	191.84	194.32	191.60	193.84
255	NYSE	NDP	Tue, Aug 6, 2013	193.60	194.40	192.32	193.76
254	NYSE	NDP	Mon, Aug 5, 2013	194.48	194.61	193.60	193.92
253	NYSE	NDP	Fri, Aug 2, 2013	195.20	195.28	193.68	194.85
252	NYSE	NDP	Thu, Aug 1, 2013	194.80	195.68	193.52	195.04
251	NYSE	NDP	Wed, Jul 31, 2013	194.56	194.56	192.32	193.36
250	NYSE	NDP	Tue, Jul 30, 2013	192.64	193.84	190.88	193.52
249	NYSE	NDP	Mon, Jul 29, 2013	193.20	194.56	190.96	190.96
248	NYSE	NDP	Fri, Jul 26, 2013	190.56	195.43	190.56	194.00
247	NYSE	NDP	Thu, Jul 25, 2013	194.24	194.24	189.84	192.24
246	NYSE	NDP	Wed, Jul 24, 2013	195.44	195.44	192.96	193.12
245	NYSE	NDP	Tue, Jul 23, 2013	194.64	195.68	193.12	195.04
244	NYSE	NDP	Mon, Jul 22, 2013	195.44	195.45	192.96	193.84
243	NYSE	NDP	Fri, Jul 19, 2013	193.92	195.44	193.04	195.44
242	NYSE	NDP	Thu, Jul 18, 2013	193.60	195.52	193.52	195.04
241	NYSE	NDP	Wed, Jul 17, 2013	196.00	196.00	192.96	193.60
240	NYSE	NDP	Tue, Jul 16, 2013	193.92	195.28	193.06	195.28
239	NYSE	NDP	Mon, Jul 15, 2013	193.44	195.76	192.80	195.12
238	NYSE	NDP	Fri, Jul 12, 2013	195.04	195.20	192.32	192.40
237	NYSE	NDP	Thu, Jul 11, 2013	194.08	195.36	193.53	194.32
236	NYSE	NDP	Wed, Jul 10, 2013	195.92	195.92	192.56	193.52
235	NYSE	NDP	Tue, Jul 9, 2013	194.24	195.52	193.20	195.20
234	NYSE	NDP	Mon, Jul 8, 2013	195.44	196.16	191.35	192.00
233	NYSE	NDP	Fri, Jul 5, 2013	193.52	194.00	191.98	192.00
232	NYSE	NDP	Wed, Jul 3, 2013	192.80	193.84	191.84	191.84
231	NYSE	NDP	Tue, Jul 2, 2013	191.20	193.44	190.88	192.64
230	NYSE	NDP	Mon, Jul 1, 2013	190.88	192.32	188.72	192.32
229	NYSE	NDP	Fri, Jun 28, 2013	188.40	189.68	186.80	188.48
228	NYSE	NDP	Thu, Jun 27, 2013	191.44	192.00	187.44	188.16
227	NYSE	NDP	Wed, Jun 26, 2013	188.56	190.40	188.00	189.92
226	NYSE	NDP	Tue, Jun 25, 2013	187.20	190.88	185.39	186.72
225	NYSE	NDP	Mon, Jun 24, 2013	184.64	186.64	178.80	186.23
224	NYSE	NDP	Fri, Jun 21, 2013	189.28	189.36	185.92	188.24
223	NYSE	NDP	Thu, Jun 20, 2013	192.56	192.80	185.28	186.08
222	NYSE	NDP	Wed, Jun 19, 2013	196.80	197.76	191.04	193.60
221	NYSE	NDP	Tue, Jun 18, 2013	198.40	198.42	195.04	195.76
220	NYSE	NDP	Mon, Jun 17, 2013	199.20	199.76	196.08	199.04
219	NYSE	NDP	Fri, Jun 14, 2013	194.00	199.04	193.76	199.04
218	NYSE	NDP	Thu, Jun 13, 2013	191.20	195.92	188.08	194.32
217	NYSE	NDP	Wed, Jun 12, 2013	195.76	195.84	191.36	192.00
216	NYSE	NDP	Tue, Jun 11, 2013	195.28	198.96	193.04	193.52
215	NYSE	NDP	Mon, Jun 10, 2013	199.76	200.64	195.37	196.48
214	NYSE	NDP	Fri, Jun 7, 2013	196.00	200.00	195.68	200.00
213	NYSE	NDP	Thu, Jun 6, 2013	193.60	196.72	193.60	194.88
212	NYSE	NDP	Wed, Jun 5, 2013	199.52	199.52	193.60	194.57
211	NYSE	NDP	Tue, Jun 4, 2013	199.52	200.16	198.88	199.52
210	NYSE	NDP	Mon, Jun 3, 2013	199.68	201.36	198.80	199.28
209	NYSE	NDP	Fri, May 31, 2013	199.84	199.92	198.40	198.48
208	NYSE	NDP	Thu, May 30, 2013	199.68	199.76	197.12	199.60
207	NYSE	NDP	Wed, May 29, 2013	199.28	200.16	197.60	199.44
206	NYSE	NDP	Tue, May 28, 2013	199.92	200.16	197.12	199.92
205	NYSE	NDP	Fri, May 24, 2013	195.20	198.24	195.20	198.00
204	NYSE	NDP	Thu, May 23, 2013	196.00	197.60	194.96	195.76
203	NYSE	NDP	Wed, May 22, 2013	198.80	200.16	196.08	196.24
202	NYSE	NDP	Tue, May 21, 2013	198.40	200.80	197.36	197.60
201	NYSE	NDP	Mon, May 20, 2013	204.80	205.28	200.00	200.48
200	NYSE	NDP	Fri, May 17, 2013	200.08	202.00	199.36	200.40
199	NYSE	NDP	Thu, May 16, 2013	201.44	202.90	200.80	201.28
198	NYSE	NDP	Wed, May 15, 2013	201.36	201.44	200.48	201.20
197	NYSE	NDP	Tue, May 14, 2013	200.16	201.76	199.68	201.60
196	NYSE	NDP	Mon, May 13, 2013	200.32	200.80	198.40	199.36
195	NYSE	NDP	Fri, May 10, 2013	200.96	200.96	197.60	200.00
194	NYSE	NDP	Thu, May 9, 2013	198.24	201.52	197.61	200.24
193	NYSE	NDP	Wed, May 8, 2013	198.40	199.52	198.24	199.12
192	NYSE	NDP	Tue, May 7, 2013	199.92	199.92	196.08	198.23
191	NYSE	NDP	Mon, May 6, 2013	196.64	199.20	196.32	199.20
190	NYSE	NDP	Fri, May 3, 2013	198.56	198.96	196.56	196.64
189	NYSE	NDP	Thu, May 2, 2013	193.76	196.63	193.76	196.16
188	NYSE	NDP	Wed, May 1, 2013	193.52	195.12	191.92	192.00
187	NYSE	NDP	Tue, Apr 30, 2013	194.80	195.04	191.28	193.44
186	NYSE	NDP	Mon, Apr 29, 2013	196.80	197.44	192.80	194.40
185	NYSE	NDP	Fri, Apr 26, 2013	195.92	195.92	193.76	195.12
184	NYSE	NDP	Thu, Apr 25, 2013	193.68	196.24	193.28	195.36
183	NYSE	NDP	Wed, Apr 24, 2013	192.64	194.88	191.20	194.88
182	NYSE	NDP	Tue, Apr 23, 2013	191.52	191.76	189.32	191.76
181	NYSE	NDP	Mon, Apr 22, 2013	191.60	192.00	189.69	190.00
180	NYSE	NDP	Fri, Apr 19, 2013	188.08	191.34	188.08	191.12
179	NYSE	NDP	Thu, Apr 18, 2013	188.56	188.72	187.12	188.00
178	NYSE	NDP	Wed, Apr 17, 2013	189.44	189.44	186.16	187.60
177	NYSE	NDP	Tue, Apr 16, 2013	190.40	190.80	188.40	189.44
176	NYSE	NDP	Mon, Apr 15, 2013	193.68	193.90	187.44	188.00
175	NYSE	NDP	Fri, Apr 12, 2013	196.24	196.24	193.52	194.88
174	NYSE	NDP	Thu, Apr 11, 2013	196.40	196.40	194.48	195.76
173	NYSE	NDP	Wed, Apr 10, 2013	195.76	195.76	194.24	195.52
172	NYSE	NDP	Tue, Apr 9, 2013	195.44	196.00	193.20	195.52
171	NYSE	NDP	Mon, Apr 8, 2013	195.44	196.48	192.16	194.64
170	NYSE	NDP	Fri, Apr 5, 2013	194.72	194.72	190.40	194.08
169	NYSE	NDP	Thu, Apr 4, 2013	192.48	193.04	190.97	192.72
168	NYSE	NDP	Wed, Apr 3, 2013	196.16	196.16	190.00	191.68
167	NYSE	NDP	Tue, Apr 2, 2013	194.56	195.84	194.24	194.40
166	NYSE	NDP	Mon, Apr 1, 2013	194.24	195.04	192.48	194.08
165	NYSE	NDP	Thu, Mar 28, 2013	193.60	195.12	193.20	194.00
164	NYSE	NDP	Wed, Mar 27, 2013	192.48	193.84	192.48	193.49
163	NYSE	NDP	Tue, Mar 26, 2013	192.08	193.92	191.12	193.84
162	NYSE	NDP	Mon, Mar 25, 2013	193.68	195.20	191.36	192.40
161	NYSE	NDP	Fri, Mar 22, 2013	192.32	194.88	192.32	193.60
160	NYSE	NDP	Thu, Mar 21, 2013	192.32	192.32	190.88	191.84
159	NYSE	NDP	Wed, Mar 20, 2013	190.40	191.52	189.52	190.56
158	NYSE	NDP	Tue, Mar 19, 2013	190.80	192.72	189.76	189.76
157	NYSE	NDP	Mon, Mar 18, 2013	190.56	191.68	189.68	190.80
156	NYSE	NDP	Fri, Mar 15, 2013	192.16	192.16	190.56	190.64
155	NYSE	NDP	Thu, Mar 14, 2013	192.32	193.52	191.36	191.36
154	NYSE	NDP	Wed, Mar 13, 2013	192.80	192.80	190.56	191.44
153	NYSE	NDP	Tue, Mar 12, 2013	193.44	193.67	192.16	192.64
152	NYSE	NDP	Mon, Mar 11, 2013	192.56	194.00	192.56	193.28
151	NYSE	NDP	Fri, Mar 8, 2013	193.04	194.32	191.68	194.08
150	NYSE	NDP	Thu, Mar 7, 2013	191.52	192.71	189.36	192.08
149	NYSE	NDP	Wed, Mar 6, 2013	194.00	194.72	189.36	191.60
148	NYSE	NDP	Tue, Mar 5, 2013	192.00	193.92	191.60	193.28
147	NYSE	NDP	Mon, Mar 4, 2013	190.96	193.20	190.96	192.64
146	NYSE	NDP	Fri, Mar 1, 2013	192.16	192.56	190.16	192.16
145	NYSE	NDP	Thu, Feb 28, 2013	188.80	193.60	188.80	192.16
144	NYSE	NDP	Wed, Feb 27, 2013	190.64	191.68	189.12	190.32
143	NYSE	NDP	Tue, Feb 26, 2013	189.86	189.86	188.61	189.44
142	NYSE	NDP	Mon, Feb 25, 2013	192.08	192.96	189.52	189.52
141	NYSE	NDP	Fri, Feb 22, 2013	188.88	191.84	188.88	191.84
140	NYSE	NDP	Thu, Feb 21, 2013	190.32	190.40	187.28	188.80
139	NYSE	NDP	Wed, Feb 20, 2013	193.84	195.20	191.12	191.28
138	NYSE	NDP	Tue, Feb 19, 2013	192.40	194.24	191.76	194.24
137	NYSE	NDP	Fri, Feb 15, 2013	198.64	198.88	195.68	196.96
136	NYSE	NDP	Thu, Feb 14, 2013	198.08	198.96	197.94	198.32
135	NYSE	NDP	Wed, Feb 13, 2013	195.68	198.72	195.68	198.48
134	NYSE	NDP	Tue, Feb 12, 2013	195.28	196.56	194.96	196.16
133	NYSE	NDP	Mon, Feb 11, 2013	194.48	195.60	194.48	195.60
132	NYSE	NDP	Fri, Feb 8, 2013	197.44	197.44	194.16	195.36
131	NYSE	NDP	Thu, Feb 7, 2013	196.32	196.40	194.40	195.84
130	NYSE	NDP	Wed, Feb 6, 2013	195.04	196.40	195.04	195.84
129	NYSE	NDP	Tue, Feb 5, 2013	194.08	196.00	194.00	194.48
128	NYSE	NDP	Mon, Feb 4, 2013	196.16	196.16	193.44	194.00
127	NYSE	NDP	Fri, Feb 1, 2013	197.20	197.20	194.24	195.44
126	NYSE	NDP	Thu, Jan 31, 2013	194.80	195.44	194.32	195.20
125	NYSE	NDP	Wed, Jan 30, 2013	194.24	194.72	193.12	193.68
124	NYSE	NDP	Tue, Jan 29, 2013	191.76	194.40	191.76	194.00
123	NYSE	NDP	Mon, Jan 28, 2013	193.12	193.36	191.49	192.24
122	NYSE	NDP	Fri, Jan 25, 2013	192.88	193.44	191.92	192.08
121	NYSE	NDP	Thu, Jan 24, 2013	192.00	193.60	191.68	192.88
120	NYSE	NDP	Wed, Jan 23, 2013	190.64	193.41	189.12	192.80
119	NYSE	NDP	Tue, Jan 22, 2013	189.92	191.52	189.44	190.80
118	NYSE	NDP	Fri, Jan 18, 2013	189.36	189.52	187.68	188.59
117	NYSE	NDP	Thu, Jan 17, 2013	187.52	189.76	186.88	188.88
116	NYSE	NDP	Wed, Jan 16, 2013	186.40	186.56	184.16	186.48
115	NYSE	NDP	Tue, Jan 15, 2013	185.04	186.24	184.96	185.92
114	NYSE	NDP	Mon, Jan 14, 2013	185.44	187.60	185.44	186.48
113	NYSE	NDP	Fri, Jan 11, 2013	187.76	187.76	183.92	186.40
112	NYSE	NDP	Thu, Jan 10, 2013	184.40	187.04	184.40	186.80
111	NYSE	NDP	Wed, Jan 9, 2013	182.24	184.25	182.24	183.76
110	NYSE	NDP	Tue, Jan 8, 2013	180.32	182.24	180.00	182.24
109	NYSE	NDP	Mon, Jan 7, 2013	181.28	181.35	178.96	180.82
108	NYSE	NDP	Fri, Jan 4, 2013	179.68	180.72	178.56	180.64
107	NYSE	NDP	Thu, Jan 3, 2013	177.76	179.92	174.48	178.64
106	NYSE	NDP	Wed, Jan 2, 2013	174.96	177.52	174.96	177.12
105	NYSE	NDP	Mon, Dec 31, 2012	170.48	172.32	168.64	172.32
104	NYSE	NDP	Fri, Dec 28, 2012	171.68	172.56	170.32	170.56
103	NYSE	NDP	Thu, Dec 27, 2012	172.56	174.56	171.20	172.90
102	NYSE	NDP	Wed, Dec 26, 2012	173.20	174.88	171.36	174.32
101	NYSE	NDP	Mon, Dec 24, 2012	177.20	177.20	171.76	172.72
100	NYSE	NDP	Fri, Dec 21, 2012	172.16	176.00	171.12	176.00
99	NYSE	NDP	Thu, Dec 20, 2012	179.60	179.92	173.24	175.04
98	NYSE	NDP	Wed, Dec 19, 2012	173.76	179.68	173.76	178.32
97	NYSE	NDP	Tue, Dec 18, 2012	170.72	174.15	170.72	172.96
96	NYSE	NDP	Mon, Dec 17, 2012	171.04	172.00	169.84	171.12
95	NYSE	NDP	Fri, Dec 14, 2012	171.60	172.16	169.52	170.24
94	NYSE	NDP	Thu, Dec 13, 2012	173.92	175.60	169.76	170.80
93	NYSE	NDP	Wed, Dec 12, 2012	173.84	177.35	173.84	176.00
92	NYSE	NDP	Tue, Dec 11, 2012	178.40	178.40	174.40	175.79
91	NYSE	NDP	Mon, Dec 10, 2012	174.32	178.40	174.32	178.40
90	NYSE	NDP	Fri, Dec 7, 2012	171.68	175.92	171.37	175.92
89	NYSE	NDP	Thu, Dec 6, 2012	173.52	173.92	170.96	172.96
88	NYSE	NDP	Wed, Dec 5, 2012	175.44	178.72	172.72	175.04
87	NYSE	NDP	Tue, Dec 4, 2012	179.84	182.16	172.24	174.80
86	NYSE	NDP	Mon, Dec 3, 2012	179.92	180.72	174.40	178.15
85	NYSE	NDP	Fri, Nov 30, 2012	181.60	183.20	176.96	178.64
84	NYSE	NDP	Thu, Nov 29, 2012	178.56	182.00	176.72	178.56
83	NYSE	NDP	Wed, Nov 28, 2012	171.60	178.80	171.60	178.16
82	NYSE	NDP	Tue, Nov 27, 2012	173.60	175.92	169.68	171.68
81	NYSE	NDP	Mon, Nov 26, 2012	175.68	176.00	169.20	174.16
80	NYSE	NDP	Fri, Nov 23, 2012	176.80	178.32	172.80	176.00
79	NYSE	NDP	Wed, Nov 21, 2012	177.60	179.28	174.40	176.16
78	NYSE	NDP	Tue, Nov 20, 2012	178.88	178.88	174.48	177.60
77	NYSE	NDP	Mon, Nov 19, 2012	181.36	185.12	180.24	180.80
76	NYSE	NDP	Fri, Nov 16, 2012	179.20	180.63	174.40	179.44
75	NYSE	NDP	Thu, Nov 15, 2012	185.20	185.60	173.21	176.08
74	NYSE	NDP	Wed, Nov 14, 2012	192.24	192.24	186.00	186.08
73	NYSE	NDP	Tue, Nov 13, 2012	193.12	195.04	191.36	192.64
72	NYSE	NDP	Mon, Nov 12, 2012	193.60	199.84	192.00	193.12
71	NYSE	NDP	Fri, Nov 9, 2012	194.72	195.01	190.96	194.00
70	NYSE	NDP	Thu, Nov 8, 2012	195.20	195.21	194.40	195.04
69	NYSE	NDP	Wed, Nov 7, 2012	196.08	199.04	193.28	194.08
68	NYSE	NDP	Tue, Nov 6, 2012	196.80	197.15	196.08	196.08
67	NYSE	NDP	Mon, Nov 5, 2012	197.60	198.00	196.24	196.64
66	NYSE	NDP	Fri, Nov 2, 2012	198.32	199.52	197.12	198.88
65	NYSE	NDP	Thu, Nov 1, 2012	196.64	197.84	196.64	197.60
64	NYSE	NDP	Wed, Oct 31, 2012	196.88	197.84	196.29	197.52
63	NYSE	NDP	Fri, Oct 26, 2012	193.84	198.38	193.84	195.79
62	NYSE	NDP	Thu, Oct 25, 2012	195.20	197.04	193.28	194.24
61	NYSE	NDP	Wed, Oct 24, 2012	199.92	199.92	194.72	195.44
60	NYSE	NDP	Tue, Oct 23, 2012	198.00	200.88	198.00	199.74
59	NYSE	NDP	Mon, Oct 22, 2012	200.00	200.79	199.84	199.84
58	NYSE	NDP	Fri, Oct 19, 2012	200.40	200.72	200.00	200.00
57	NYSE	NDP	Thu, Oct 18, 2012	200.25	200.40	200.16	200.24
56	NYSE	NDP	Wed, Oct 17, 2012	199.60	200.61	199.60	200.40
55	NYSE	NDP	Tue, Oct 16, 2012	199.12	200.72	198.41	200.72
54	NYSE	NDP	Mon, Oct 15, 2012	198.00	199.18	197.68	198.96
53	NYSE	NDP	Fri, Oct 12, 2012	200.80	200.88	198.80	199.12
52	NYSE	NDP	Thu, Oct 11, 2012	199.60	201.20	199.60	200.48
51	NYSE	NDP	Wed, Oct 10, 2012	200.80	200.80	199.20	199.60
50	NYSE	NDP	Tue, Oct 9, 2012	200.00	200.72	199.20	200.72
49	NYSE	NDP	Mon, Oct 8, 2012	200.48	200.48	199.20	200.40
48	NYSE	NDP	Fri, Oct 5, 2012	200.80	201.04	198.88	200.48
47	NYSE	NDP	Thu, Oct 4, 2012	198.00	199.60	198.00	199.60
46	NYSE	NDP	Wed, Oct 3, 2012	196.64	198.00	196.40	197.60
45	NYSE	NDP	Tue, Oct 2, 2012	197.20	197.67	196.16	196.32
44	NYSE	NDP	Mon, Oct 1, 2012	198.00	198.56	195.20	196.88
43	NYSE	NDP	Fri, Sep 28, 2012	198.00	199.60	196.08	197.44
42	NYSE	NDP	Thu, Sep 27, 2012	200.16	200.48	196.80	197.92
41	NYSE	NDP	Wed, Sep 26, 2012	199.60	199.76	199.52	199.60
40	NYSE	NDP	Tue, Sep 25, 2012	200.72	200.72	199.20	199.44
39	NYSE	NDP	Mon, Sep 24, 2012	201.12	201.20	199.20	200.08
38	NYSE	NDP	Fri, Sep 21, 2012	202.80	202.80	200.16	200.56
37	NYSE	NDP	Thu, Sep 20, 2012	201.92	202.40	200.80	202.24
36	NYSE	NDP	Wed, Sep 19, 2012	202.40	202.80	200.40	201.52
35	NYSE	NDP	Tue, Sep 18, 2012	202.00	203.20	200.03	202.40
34	NYSE	NDP	Mon, Sep 17, 2012	200.80	201.20	200.00	200.80
33	NYSE	NDP	Fri, Sep 14, 2012	200.24	200.80	198.80	200.80
32	NYSE	NDP	Thu, Sep 13, 2012	200.72	202.32	199.28	200.00
31	NYSE	NDP	Wed, Sep 12, 2012	200.24	200.64	200.00	200.32
30	NYSE	NDP	Tue, Sep 11, 2012	200.16	201.60	200.16	201.52
29	NYSE	NDP	Mon, Sep 10, 2012	200.80	201.20	200.23	200.64
28	NYSE	NDP	Fri, Sep 7, 2012	204.80	204.80	199.60	200.00
27	NYSE	NDP	Thu, Sep 6, 2012	200.00	201.20	200.00	200.00
26	NYSE	NDP	Wed, Sep 5, 2012	204.00	205.20	202.56	203.28
25	NYSE	NDP	Tue, Sep 4, 2012	203.60	203.68	202.00	202.88
24	NYSE	NDP	Fri, Aug 31, 2012	204.24	204.64	201.84	202.88
23	NYSE	NDP	Thu, Aug 30, 2012	201.60	202.80	201.36	202.72
22	NYSE	NDP	Wed, Aug 29, 2012	200.08	200.56	200.00	200.56
21	NYSE	NDP	Tue, Aug 28, 2012	205.44	205.44	199.21	200.16
20	NYSE	NDP	Mon, Aug 27, 2012	206.40	206.40	203.60	204.00
19	NYSE	NDP	Fri, Aug 24, 2012	204.32	206.64	203.76	205.16
18	NYSE	NDP	Thu, Aug 23, 2012	205.84	205.84	204.00	204.16
17	NYSE	NDP	Wed, Aug 22, 2012	207.84	207.99	205.84	205.84
16	NYSE	NDP	Tue, Aug 21, 2012	206.00	206.00	202.40	205.26
15	NYSE	NDP	Mon, Aug 20, 2012	207.20	207.20	205.20	205.84
14	NYSE	NDP	Fri, Aug 17, 2012	206.32	207.19	205.60	206.80
13	NYSE	NDP	Thu, Aug 16, 2012	206.40	206.40	204.80	206.19
12	NYSE	NDP	Wed, Aug 15, 2012	206.24	206.40	205.28	206.40
11	NYSE	NDP	Tue, Aug 14, 2012	204.96	206.00	204.00	205.12
10	NYSE	NDP	Mon, Aug 13, 2012	204.80	205.52	203.60	205.12
9	NYSE	NDP	Fri, Aug 10, 2012	206.00	206.00	201.84	204.72
8	NYSE	NDP	Thu, Aug 9, 2012	204.83	205.84	204.83	205.60
7	NYSE	NDP	Wed, Aug 8, 2012	206.00	206.00	204.10	205.60
6	NYSE	NDP	Tue, Aug 7, 2012	204.00	206.24	202.80	205.28
5	NYSE	NDP	Mon, Aug 6, 2012	202.80	208.00	201.68	203.68
4	NYSE	NDP	Fri, Aug 3, 2012	202.80	206.01	202.00	204.00
3	NYSE	NDP	Thu, Aug 2, 2012	204.80	206.40	200.40	200.40
2	NYSE	NDP	Wed, Aug 1, 2012	201.36	205.60	201.36	205.60
1	NYSE	NDP	Tue, Jul 31, 2012	200.40	201.59	200.40	200.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Tortoise Energy Independence Fund, Inc. NYSE:NDP 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