Navios Maritime Partners LP NYSE:NMM Historical Prices

Below are the 4115 trading days of historical prices for NMM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4115	NYSE	NMM	Wed, Mar 20, 2024	41.94	41.97	41.16	41.52
4114	NYSE	NMM	Tue, Mar 19, 2024	42.01	42.50	41.77	41.90
4113	NYSE	NMM	Mon, Mar 18, 2024	41.39	42.75	41.20	42.60
4112	NYSE	NMM	Fri, Mar 15, 2024	41.60	42.15	41.39	41.55
4111	NYSE	NMM	Thu, Mar 14, 2024	42.40	42.54	41.09	41.48
4110	NYSE	NMM	Wed, Mar 13, 2024	45.36	45.46	42.10	42.50
4109	NYSE	NMM	Tue, Mar 12, 2024	44.92	45.88	44.37	45.36
4108	NYSE	NMM	Mon, Mar 11, 2024	44.00	45.00	42.91	44.66
4107	NYSE	NMM	Fri, Mar 8, 2024	41.50	44.33	41.40	44.30
4106	NYSE	NMM	Thu, Mar 7, 2024	38.68	40.97	38.25	40.89
4105	NYSE	NMM	Wed, Mar 6, 2024	33.24	36.42	32.82	36.38
4104	NYSE	NMM	Tue, Mar 5, 2024	33.76	33.90	33.07	33.18
4103	NYSE	NMM	Mon, Mar 4, 2024	34.40	34.82	33.63	33.76
4102	NYSE	NMM	Fri, Mar 1, 2024	34.19	34.87	34.15	34.35
4101	NYSE	NMM	Thu, Feb 29, 2024	34.37	34.50	33.94	34.13
4100	NYSE	NMM	Wed, Feb 28, 2024	33.60	34.44	33.60	34.11
4099	NYSE	NMM	Tue, Feb 27, 2024	33.92	33.92	33.20	33.59
4098	NYSE	NMM	Mon, Feb 26, 2024	33.61	33.62	32.75	33.56
4097	NYSE	NMM	Fri, Feb 23, 2024	33.51	33.86	33.32	33.69
4096	NYSE	NMM	Thu, Feb 22, 2024	32.97	33.59	32.42	33.52
4095	NYSE	NMM	Wed, Feb 21, 2024	31.80	32.83	31.60	32.77
4094	NYSE	NMM	Tue, Feb 20, 2024	31.14	31.72	30.91	31.66
4093	NYSE	NMM	Fri, Feb 16, 2024	31.26	31.42	31.03	31.25
4092	NYSE	NMM	Thu, Feb 15, 2024	30.90	32.00	30.66	31.22
4091	NYSE	NMM	Wed, Feb 14, 2024	29.87	31.36	29.86	30.88
4090	NYSE	NMM	Tue, Feb 13, 2024	29.90	30.14	28.80	29.48
4089	NYSE	NMM	Mon, Feb 12, 2024	28.49	29.92	28.49	29.85
4088	NYSE	NMM	Fri, Feb 9, 2024	28.39	28.55	28.05	28.37
4087	NYSE	NMM	Thu, Feb 8, 2024	28.16	28.58	28.14	28.45
4086	NYSE	NMM	Wed, Feb 7, 2024	28.06	28.48	27.88	28.37
4085	NYSE	NMM	Tue, Feb 6, 2024	27.80	28.63	27.80	28.09
4084	NYSE	NMM	Mon, Feb 5, 2024	27.89	28.11	27.53	27.91
4083	NYSE	NMM	Fri, Feb 2, 2024	28.33	28.39	27.72	27.85
4082	NYSE	NMM	Thu, Feb 1, 2024	28.70	29.08	27.47	28.36
4081	NYSE	NMM	Wed, Jan 31, 2024	29.02	29.25	28.68	28.72
4080	NYSE	NMM	Tue, Jan 30, 2024	28.08	29.25	28.03	29.08
4079	NYSE	NMM	Mon, Jan 29, 2024	28.75	28.99	28.43	28.73
4078	NYSE	NMM	Fri, Jan 26, 2024	28.87	28.99	28.34	28.88
4077	NYSE	NMM	Thu, Jan 25, 2024	29.19	29.23	28.64	28.87
4076	NYSE	NMM	Wed, Jan 24, 2024	29.20	29.49	28.95	29.07
4075	NYSE	NMM	Tue, Jan 23, 2024	29.12	29.12	28.62	28.89
4074	NYSE	NMM	Mon, Jan 22, 2024	29.34	29.72	28.88	28.97
4073	NYSE	NMM	Fri, Jan 19, 2024	29.26	29.74	29.06	29.60
4072	NYSE	NMM	Thu, Jan 18, 2024	29.27	29.53	29.09	29.36
4071	NYSE	NMM	Wed, Jan 17, 2024	28.60	29.16	28.57	29.12
4070	NYSE	NMM	Tue, Jan 16, 2024	29.00	29.34	28.72	29.01
4069	NYSE	NMM	Fri, Jan 12, 2024	28.95	29.41	28.72	29.01
4068	NYSE	NMM	Thu, Jan 11, 2024	28.71	28.81	28.35	28.62
4067	NYSE	NMM	Wed, Jan 10, 2024	28.96	29.29	28.68	28.78
4066	NYSE	NMM	Tue, Jan 9, 2024	28.94	29.26	28.45	28.86
4065	NYSE	NMM	Mon, Jan 8, 2024	29.24	29.56	28.45	29.15
4064	NYSE	NMM	Fri, Jan 5, 2024	29.15	29.65	28.96	29.57
4063	NYSE	NMM	Thu, Jan 4, 2024	29.17	29.49	28.98	29.11
4062	NYSE	NMM	Wed, Jan 3, 2024	28.20	29.17	27.85	28.84
4061	NYSE	NMM	Tue, Jan 2, 2024	27.96	28.40	27.83	28.23
4060	NYSE	NMM	Fri, Dec 29, 2023	27.99	28.04	27.54	27.96
4059	NYSE	NMM	Thu, Dec 28, 2023	27.89	28.30	27.89	27.99
4058	NYSE	NMM	Wed, Dec 27, 2023	28.00	28.18	27.90	28.07
4057	NYSE	NMM	Tue, Dec 26, 2023	28.55	28.55	28.00	28.06
4056	NYSE	NMM	Fri, Dec 22, 2023	28.25	28.72	28.25	28.50
4055	NYSE	NMM	Thu, Dec 21, 2023	27.71	28.16	27.59	28.14
4054	NYSE	NMM	Wed, Dec 20, 2023	27.61	28.25	27.38	27.67
4053	NYSE	NMM	Tue, Dec 19, 2023	27.06	27.60	26.81	27.57
4052	NYSE	NMM	Mon, Dec 18, 2023	27.67	27.78	26.98	27.07
4051	NYSE	NMM	Fri, Dec 15, 2023	27.12	27.47	26.94	27.31
4050	NYSE	NMM	Thu, Dec 14, 2023	26.20	27.09	26.20	27.00
4049	NYSE	NMM	Wed, Dec 13, 2023	25.29	26.19	24.86	26.12
4048	NYSE	NMM	Tue, Dec 12, 2023	25.10	25.46	24.79	25.37
4047	NYSE	NMM	Mon, Dec 11, 2023	25.57	25.57	25.16	25.24
4046	NYSE	NMM	Fri, Dec 8, 2023	25.29	25.75	25.29	25.53
4045	NYSE	NMM	Thu, Dec 7, 2023	25.51	25.57	25.13	25.43
4044	NYSE	NMM	Wed, Dec 6, 2023	25.68	26.07	25.45	25.59
4043	NYSE	NMM	Tue, Dec 5, 2023	25.56	25.68	25.01	25.68
4042	NYSE	NMM	Mon, Dec 4, 2023	25.89	26.12	25.59	25.77
4041	NYSE	NMM	Fri, Dec 1, 2023	25.80	26.31	25.67	26.09
4040	NYSE	NMM	Thu, Nov 30, 2023	26.09	26.09	25.43	25.77
4039	NYSE	NMM	Wed, Nov 29, 2023	24.99	25.60	24.89	25.58
4038	NYSE	NMM	Tue, Nov 28, 2023	24.70	24.96	24.51	24.77
4037	NYSE	NMM	Mon, Nov 27, 2023	24.20	24.58	23.78	24.48
4036	NYSE	NMM	Fri, Nov 24, 2023	23.40	24.20	23.40	24.10
4035	NYSE	NMM	Wed, Nov 22, 2023	23.00	23.22	22.80	23.17
4034	NYSE	NMM	Tue, Nov 21, 2023	23.09	23.26	22.80	23.05
4033	NYSE	NMM	Mon, Nov 20, 2023	23.00	23.15	22.50	23.03
4032	NYSE	NMM	Fri, Nov 17, 2023	22.61	23.00	22.57	23.00
4031	NYSE	NMM	Thu, Nov 16, 2023	22.50	22.69	22.29	22.45
4030	NYSE	NMM	Wed, Nov 15, 2023	22.38	22.80	22.34	22.69
4029	NYSE	NMM	Tue, Nov 14, 2023	21.83	22.49	21.83	22.38
4028	NYSE	NMM	Mon, Nov 13, 2023	21.31	21.64	21.18	21.63
4027	NYSE	NMM	Fri, Nov 10, 2023	21.64	21.73	21.20	21.48
4026	NYSE	NMM	Thu, Nov 9, 2023	21.80	22.23	21.50	21.54
4025	NYSE	NMM	Wed, Nov 8, 2023	22.06	22.06	21.58	21.63
4024	NYSE	NMM	Tue, Nov 7, 2023	22.43	22.52	21.95	22.10
4023	NYSE	NMM	Mon, Nov 6, 2023	22.40	22.75	22.31	22.53
4022	NYSE	NMM	Fri, Nov 3, 2023	22.27	22.75	22.18	22.67
4021	NYSE	NMM	Thu, Nov 2, 2023	22.60	22.77	21.97	22.30
4020	NYSE	NMM	Wed, Nov 1, 2023	22.11	22.33	21.79	22.29
4019	NYSE	NMM	Tue, Oct 31, 2023	22.16	22.51	21.93	22.19
4018	NYSE	NMM	Mon, Oct 30, 2023	22.56	22.59	22.01	22.16
4017	NYSE	NMM	Fri, Oct 27, 2023	22.48	22.65	22.28	22.37
4016	NYSE	NMM	Thu, Oct 26, 2023	22.50	22.55	22.11	22.44
4015	NYSE	NMM	Wed, Oct 25, 2023	22.67	22.76	22.32	22.73
4014	NYSE	NMM	Tue, Oct 24, 2023	22.35	22.98	22.35	22.71
4013	NYSE	NMM	Mon, Oct 23, 2023	22.27	22.49	21.90	22.24
4012	NYSE	NMM	Fri, Oct 20, 2023	22.42	22.49	22.02	22.22
4011	NYSE	NMM	Thu, Oct 19, 2023	22.76	22.85	22.38	22.42
4010	NYSE	NMM	Wed, Oct 18, 2023	23.17	23.33	22.86	22.91
4009	NYSE	NMM	Tue, Oct 17, 2023	23.16	23.73	23.15	23.37
4008	NYSE	NMM	Mon, Oct 16, 2023	23.01	23.30	22.84	23.13
4007	NYSE	NMM	Fri, Oct 13, 2023	22.95	23.08	22.66	22.84
4006	NYSE	NMM	Thu, Oct 12, 2023	23.00	23.07	22.83	22.87
4005	NYSE	NMM	Wed, Oct 11, 2023	22.88	23.12	22.80	23.00
4004	NYSE	NMM	Tue, Oct 10, 2023	23.13	23.14	22.67	22.80
4003	NYSE	NMM	Mon, Oct 9, 2023	22.80	23.25	22.74	23.00
4002	NYSE	NMM	Fri, Oct 6, 2023	22.24	22.85	22.20	22.68
4001	NYSE	NMM	Thu, Oct 5, 2023	22.10	22.35	21.92	22.24
4000	NYSE	NMM	Wed, Oct 4, 2023	22.50	22.56	21.85	22.15
3999	NYSE	NMM	Tue, Oct 3, 2023	23.25	23.47	22.58	22.66
3998	NYSE	NMM	Mon, Oct 2, 2023	23.10	23.41	23.00	23.26
3997	NYSE	NMM	Fri, Sep 29, 2023	23.41	23.56	23.07	23.13
3996	NYSE	NMM	Thu, Sep 28, 2023	23.30	23.55	23.14	23.34
3995	NYSE	NMM	Wed, Sep 27, 2023	23.03	23.53	23.03	23.37
3994	NYSE	NMM	Tue, Sep 26, 2023	22.82	23.27	22.77	23.01
3993	NYSE	NMM	Mon, Sep 25, 2023	22.65	22.99	22.65	22.93
3992	NYSE	NMM	Fri, Sep 22, 2023	22.41	22.75	22.36	22.60
3991	NYSE	NMM	Thu, Sep 21, 2023	22.53	22.53	22.12	22.26
3990	NYSE	NMM	Wed, Sep 20, 2023	22.97	23.10	22.51	22.55
3989	NYSE	NMM	Tue, Sep 19, 2023	22.68	22.97	22.67	22.80
3988	NYSE	NMM	Mon, Sep 18, 2023	22.45	22.89	22.13	22.52
3987	NYSE	NMM	Fri, Sep 15, 2023	22.79	22.99	22.42	22.47
3986	NYSE	NMM	Thu, Sep 14, 2023	22.91	23.39	22.77	22.81
3985	NYSE	NMM	Wed, Sep 13, 2023	22.09	23.45	22.09	22.83
3984	NYSE	NMM	Tue, Sep 12, 2023	21.01	21.75	20.92	21.71
3983	NYSE	NMM	Mon, Sep 11, 2023	21.75	21.76	21.05	21.10
3982	NYSE	NMM	Fri, Sep 8, 2023	21.25	21.77	21.25	21.65
3981	NYSE	NMM	Thu, Sep 7, 2023	21.59	21.64	21.02	21.12
3980	NYSE	NMM	Wed, Sep 6, 2023	21.70	22.00	21.43	21.63
3979	NYSE	NMM	Tue, Sep 5, 2023	22.37	22.37	21.58	21.64
3978	NYSE	NMM	Fri, Sep 1, 2023	22.39	22.61	22.30	22.39
3977	NYSE	NMM	Thu, Aug 31, 2023	22.49	22.56	22.24	22.25
3976	NYSE	NMM	Wed, Aug 30, 2023	22.06	22.78	22.06	22.58
3975	NYSE	NMM	Tue, Aug 29, 2023	22.30	22.66	22.30	22.56
3974	NYSE	NMM	Mon, Aug 28, 2023	22.30	22.80	22.05	22.19
3973	NYSE	NMM	Fri, Aug 25, 2023	22.72	22.72	22.17	22.39
3972	NYSE	NMM	Thu, Aug 24, 2023	23.10	23.19	22.53	22.61
3971	NYSE	NMM	Wed, Aug 23, 2023	23.10	23.76	22.70	23.21
3970	NYSE	NMM	Tue, Aug 22, 2023	22.58	22.73	22.38	22.69
3969	NYSE	NMM	Mon, Aug 21, 2023	22.71	22.92	22.43	22.52
3968	NYSE	NMM	Fri, Aug 18, 2023	22.91	23.19	22.75	22.79
3967	NYSE	NMM	Thu, Aug 17, 2023	23.29	23.50	23.11	23.25
3966	NYSE	NMM	Wed, Aug 16, 2023	23.47	23.90	23.25	23.29
3965	NYSE	NMM	Tue, Aug 15, 2023	23.55	23.70	23.29	23.55
3964	NYSE	NMM	Mon, Aug 14, 2023	23.33	23.61	23.17	23.53
3963	NYSE	NMM	Fri, Aug 11, 2023	24.09	24.09	23.58	23.65
3962	NYSE	NMM	Thu, Aug 10, 2023	23.90	23.98	23.67	23.84
3961	NYSE	NMM	Wed, Aug 9, 2023	23.72	24.08	23.54	23.86
3960	NYSE	NMM	Tue, Aug 8, 2023	23.75	23.75	23.19	23.55
3959	NYSE	NMM	Mon, Aug 7, 2023	23.75	23.98	23.64	23.90
3958	NYSE	NMM	Fri, Aug 4, 2023	23.95	24.08	23.71	23.75
3957	NYSE	NMM	Thu, Aug 3, 2023	23.70	23.89	23.29	23.82
3956	NYSE	NMM	Wed, Aug 2, 2023	23.71	23.71	23.20	23.44
3955	NYSE	NMM	Tue, Aug 1, 2023	23.89	23.89	23.50	23.65
3954	NYSE	NMM	Mon, Jul 31, 2023	23.94	24.03	23.46	23.90
3953	NYSE	NMM	Fri, Jul 28, 2023	23.41	23.81	23.38	23.76
3952	NYSE	NMM	Thu, Jul 27, 2023	23.25	23.46	23.15	23.24
3951	NYSE	NMM	Wed, Jul 26, 2023	23.00	23.25	23.00	23.14
3950	NYSE	NMM	Tue, Jul 25, 2023	23.00	23.38	23.00	23.00
3949	NYSE	NMM	Mon, Jul 24, 2023	22.79	23.19	22.79	23.00
3948	NYSE	NMM	Fri, Jul 21, 2023	23.13	23.13	22.70	22.94
3947	NYSE	NMM	Thu, Jul 20, 2023	23.20	23.20	22.90	23.02
3946	NYSE	NMM	Wed, Jul 19, 2023	23.30	23.37	23.03	23.06
3945	NYSE	NMM	Tue, Jul 18, 2023	22.50	23.42	22.50	23.12
3944	NYSE	NMM	Mon, Jul 17, 2023	22.50	22.78	22.28	22.74
3943	NYSE	NMM	Fri, Jul 14, 2023	23.09	23.09	22.56	22.65
3942	NYSE	NMM	Thu, Jul 13, 2023	22.89	23.20	22.76	23.00
3941	NYSE	NMM	Wed, Jul 12, 2023	23.00	23.24	22.83	22.85
3940	NYSE	NMM	Tue, Jul 11, 2023	22.31	22.88	22.10	22.79
3939	NYSE	NMM	Mon, Jul 10, 2023	22.13	22.36	22.09	22.21
3938	NYSE	NMM	Fri, Jul 7, 2023	21.92	22.39	21.92	22.17
3937	NYSE	NMM	Thu, Jul 6, 2023	21.88	22.01	21.31	21.92
3936	NYSE	NMM	Wed, Jul 5, 2023	22.25	22.39	21.74	22.05
3935	NYSE	NMM	Mon, Jul 3, 2023	21.83	22.18	21.77	22.01
3934	NYSE	NMM	Fri, Jun 30, 2023	21.00	21.99	21.00	21.85
3933	NYSE	NMM	Thu, Jun 29, 2023	21.25	21.83	21.25	21.67
3932	NYSE	NMM	Wed, Jun 28, 2023	21.04	21.52	20.96	21.33
3931	NYSE	NMM	Tue, Jun 27, 2023	21.02	21.43	20.94	21.00
3930	NYSE	NMM	Mon, Jun 26, 2023	20.98	21.45	20.30	21.17
3929	NYSE	NMM	Fri, Jun 23, 2023	20.87	21.11	20.67	21.00
3928	NYSE	NMM	Thu, Jun 22, 2023	20.71	21.11	20.71	21.02
3927	NYSE	NMM	Wed, Jun 21, 2023	20.40	21.01	20.40	20.82
3926	NYSE	NMM	Tue, Jun 20, 2023	20.80	20.80	20.22	20.63
3925	NYSE	NMM	Fri, Jun 16, 2023	21.22	21.22	20.80	20.82
3924	NYSE	NMM	Thu, Jun 15, 2023	20.69	21.21	20.63	21.09
3923	NYSE	NMM	Wed, Jun 14, 2023	20.87	21.26	20.63	20.71
3922	NYSE	NMM	Tue, Jun 13, 2023	20.81	21.00	20.63	20.68
3921	NYSE	NMM	Mon, Jun 12, 2023	20.93	20.94	20.58	20.65
3920	NYSE	NMM	Fri, Jun 9, 2023	21.01	21.32	20.92	21.05
3919	NYSE	NMM	Thu, Jun 8, 2023	20.92	21.43	20.92	21.21
3918	NYSE	NMM	Wed, Jun 7, 2023	20.83	21.19	20.68	20.95
3917	NYSE	NMM	Tue, Jun 6, 2023	20.24	20.93	20.10	20.73
3916	NYSE	NMM	Mon, Jun 5, 2023	20.50	20.72	20.23	20.39
3915	NYSE	NMM	Fri, Jun 2, 2023	19.68	20.68	19.68	20.39
3914	NYSE	NMM	Thu, Jun 1, 2023	19.40	19.71	19.30	19.58
3913	NYSE	NMM	Wed, May 31, 2023	20.28	20.28	19.23	19.30
3912	NYSE	NMM	Tue, May 30, 2023	20.91	20.93	20.10	20.44
3911	NYSE	NMM	Fri, May 26, 2023	21.91	21.91	20.91	20.99
3910	NYSE	NMM	Thu, May 25, 2023	22.00	22.00	20.94	21.72
3909	NYSE	NMM	Wed, May 24, 2023	22.42	22.49	21.90	22.16
3908	NYSE	NMM	Tue, May 23, 2023	21.85	22.60	21.85	22.32
3907	NYSE	NMM	Mon, May 22, 2023	22.44	22.85	22.23	22.59
3906	NYSE	NMM	Fri, May 19, 2023	22.77	22.80	22.37	22.54
3905	NYSE	NMM	Thu, May 18, 2023	22.85	22.98	22.64	22.77
3904	NYSE	NMM	Wed, May 17, 2023	23.01	23.01	22.54	22.87
3903	NYSE	NMM	Tue, May 16, 2023	23.00	23.21	22.56	22.89
3902	NYSE	NMM	Mon, May 15, 2023	22.47	23.25	22.47	23.19
3901	NYSE	NMM	Fri, May 12, 2023	22.45	22.99	22.33	22.79
3900	NYSE	NMM	Thu, May 11, 2023	22.69	22.96	22.35	22.88
3899	NYSE	NMM	Wed, May 10, 2023	22.76	22.86	22.09	22.75
3898	NYSE	NMM	Tue, May 9, 2023	22.49	22.78	22.41	22.55
3897	NYSE	NMM	Mon, May 8, 2023	21.94	22.83	21.66	22.78
3896	NYSE	NMM	Fri, May 5, 2023	21.22	22.00	21.22	21.72
3895	NYSE	NMM	Thu, May 4, 2023	21.70	21.70	20.42	20.92
3894	NYSE	NMM	Wed, May 3, 2023	22.23	22.40	21.71	21.79
3893	NYSE	NMM	Tue, May 2, 2023	23.27	23.35	22.22	22.38
3892	NYSE	NMM	Mon, May 1, 2023	23.50	23.66	22.93	23.32
3891	NYSE	NMM	Fri, Apr 28, 2023	23.07	23.92	23.01	23.67
3890	NYSE	NMM	Thu, Apr 27, 2023	22.76	23.37	22.70	23.23
3889	NYSE	NMM	Wed, Apr 26, 2023	22.87	23.08	22.38	22.76
3888	NYSE	NMM	Tue, Apr 25, 2023	23.50	23.50	22.33	22.77
3887	NYSE	NMM	Mon, Apr 24, 2023	23.00	23.75	22.99	23.68
3886	NYSE	NMM	Fri, Apr 21, 2023	23.43	23.50	23.05	23.15
3885	NYSE	NMM	Thu, Apr 20, 2023	23.92	24.15	23.39	23.57
3884	NYSE	NMM	Wed, Apr 19, 2023	24.44	24.54	23.90	24.04
3883	NYSE	NMM	Tue, Apr 18, 2023	24.45	24.59	24.23	24.44
3882	NYSE	NMM	Mon, Apr 17, 2023	23.80	24.48	23.75	24.40
3881	NYSE	NMM	Fri, Apr 14, 2023	24.06	24.18	23.52	23.69
3880	NYSE	NMM	Thu, Apr 13, 2023	23.75	24.03	23.75	23.89
3879	NYSE	NMM	Wed, Apr 12, 2023	23.80	24.11	23.69	23.75
3878	NYSE	NMM	Tue, Apr 11, 2023	23.45	24.06	23.45	23.83
3877	NYSE	NMM	Mon, Apr 10, 2023	22.86	23.64	22.86	23.31
3876	NYSE	NMM	Thu, Apr 6, 2023	23.26	23.26	22.60	22.78
3875	NYSE	NMM	Wed, Apr 5, 2023	22.97	23.33	22.80	23.22
3874	NYSE	NMM	Tue, Apr 4, 2023	23.41	23.70	23.04	23.22
3873	NYSE	NMM	Mon, Apr 3, 2023	24.26	24.26	23.15	23.30
3872	NYSE	NMM	Fri, Mar 31, 2023	23.78	24.14	23.66	24.12
3871	NYSE	NMM	Thu, Mar 30, 2023	23.77	24.18	23.58	23.67
3870	NYSE	NMM	Wed, Mar 29, 2023	23.90	24.20	23.60	23.85
3869	NYSE	NMM	Tue, Mar 28, 2023	23.63	23.95	23.48	23.72
3868	NYSE	NMM	Mon, Mar 27, 2023	23.73	23.88	23.32	23.79
3867	NYSE	NMM	Fri, Mar 24, 2023	23.47	23.92	23.34	23.85
3866	NYSE	NMM	Thu, Mar 23, 2023	24.10	24.44	23.46	23.80
3865	NYSE	NMM	Wed, Mar 22, 2023	24.23	24.23	23.69	23.94
3864	NYSE	NMM	Tue, Mar 21, 2023	23.61	24.23	23.60	24.14
3863	NYSE	NMM	Mon, Mar 20, 2023	23.10	23.52	23.06	23.14
3862	NYSE	NMM	Fri, Mar 17, 2023	23.52	23.52	22.28	23.03
3861	NYSE	NMM	Thu, Mar 16, 2023	23.25	23.76	22.96	23.55
3860	NYSE	NMM	Wed, Mar 15, 2023	23.56	23.91	23.00	23.51
3859	NYSE	NMM	Tue, Mar 14, 2023	24.55	25.04	24.18	24.34
3858	NYSE	NMM	Mon, Mar 13, 2023	24.57	25.00	23.87	24.05
3857	NYSE	NMM	Fri, Mar 10, 2023	25.03	25.32	24.26	24.67
3856	NYSE	NMM	Thu, Mar 9, 2023	26.30	26.30	25.07	25.07
3855	NYSE	NMM	Wed, Mar 8, 2023	26.07	26.66	25.95	26.20
3854	NYSE	NMM	Tue, Mar 7, 2023	26.35	26.49	25.95	25.95
3853	NYSE	NMM	Mon, Mar 6, 2023	27.00	27.01	26.31	26.43
3852	NYSE	NMM	Fri, Mar 3, 2023	26.99	27.31	26.89	27.00
3851	NYSE	NMM	Thu, Mar 2, 2023	27.00	27.11	26.66	27.03
3850	NYSE	NMM	Wed, Mar 1, 2023	27.00	27.48	26.99	27.23
3849	NYSE	NMM	Tue, Feb 28, 2023	26.89	27.38	26.51	26.89
3848	NYSE	NMM	Mon, Feb 27, 2023	27.05	27.84	26.71	26.92
3847	NYSE	NMM	Fri, Feb 24, 2023	26.31	27.40	26.20	26.95
3846	NYSE	NMM	Thu, Feb 23, 2023	25.90	26.63	25.90	26.51
3845	NYSE	NMM	Wed, Feb 22, 2023	25.56	26.26	25.56	25.73
3844	NYSE	NMM	Tue, Feb 21, 2023	27.08	27.55	25.56	25.73
3843	NYSE	NMM	Fri, Feb 17, 2023	28.17	28.80	27.25	28.76
3842	NYSE	NMM	Thu, Feb 16, 2023	27.86	28.34	27.65	28.14
3841	NYSE	NMM	Wed, Feb 15, 2023	28.12	28.13	27.31	28.11
3840	NYSE	NMM	Tue, Feb 14, 2023	27.70	28.02	27.31	27.80
3839	NYSE	NMM	Mon, Feb 13, 2023	27.71	27.80	27.01	27.74
3838	NYSE	NMM	Fri, Feb 10, 2023	27.38	27.74	26.86	27.49
3837	NYSE	NMM	Thu, Feb 9, 2023	27.73	28.05	27.26	27.46
3836	NYSE	NMM	Wed, Feb 8, 2023	27.39	27.72	27.28	27.54
3835	NYSE	NMM	Tue, Feb 7, 2023	27.14	27.55	27.01	27.44
3834	NYSE	NMM	Mon, Feb 6, 2023	26.82	27.40	26.40	27.21
3833	NYSE	NMM	Fri, Feb 3, 2023	26.46	26.92	26.39	26.65
3832	NYSE	NMM	Thu, Feb 2, 2023	27.58	27.60	26.20	26.62
3831	NYSE	NMM	Wed, Feb 1, 2023	27.45	27.69	27.22	27.47
3830	NYSE	NMM	Tue, Jan 31, 2023	26.74	27.29	26.62	27.16
3829	NYSE	NMM	Mon, Jan 30, 2023	27.17	27.69	26.61	26.80
3828	NYSE	NMM	Fri, Jan 27, 2023	26.45	27.19	26.45	27.17
3827	NYSE	NMM	Thu, Jan 26, 2023	26.42	26.57	25.92	26.57
3826	NYSE	NMM	Wed, Jan 25, 2023	26.10	26.39	25.46	26.36
3825	NYSE	NMM	Tue, Jan 24, 2023	25.57	26.30	25.20	26.10
3824	NYSE	NMM	Mon, Jan 23, 2023	26.11	26.15	25.57	25.61
3823	NYSE	NMM	Fri, Jan 20, 2023	25.98	26.28	25.50	25.98
3822	NYSE	NMM	Thu, Jan 19, 2023	25.73	26.11	25.50	25.75
3821	NYSE	NMM	Wed, Jan 18, 2023	26.49	27.15	25.76	25.76
3820	NYSE	NMM	Tue, Jan 17, 2023	25.94	26.69	25.93	26.39
3819	NYSE	NMM	Fri, Jan 13, 2023	25.39	26.22	25.34	25.83
3818	NYSE	NMM	Thu, Jan 12, 2023	25.42	25.73	25.20	25.60
3817	NYSE	NMM	Wed, Jan 11, 2023	25.59	25.77	24.89	25.10
3816	NYSE	NMM	Tue, Jan 10, 2023	25.17	25.57	24.80	25.51
3815	NYSE	NMM	Mon, Jan 9, 2023	25.41	25.89	25.00	25.08
3814	NYSE	NMM	Fri, Jan 6, 2023	24.99	25.43	24.82	25.01
3813	NYSE	NMM	Thu, Jan 5, 2023	24.33	24.83	24.06	24.77
3812	NYSE	NMM	Wed, Jan 4, 2023	25.00	25.09	24.38	24.52
3811	NYSE	NMM	Tue, Jan 3, 2023	25.96	26.21	25.12	25.18
3810	NYSE	NMM	Fri, Dec 30, 2022	25.39	26.00	25.20	25.96
3809	NYSE	NMM	Thu, Dec 29, 2022	25.20	25.95	25.16	25.92
3808	NYSE	NMM	Wed, Dec 28, 2022	25.95	26.20	25.25	25.29
3807	NYSE	NMM	Tue, Dec 27, 2022	26.32	26.44	26.00	26.20
3806	NYSE	NMM	Fri, Dec 23, 2022	25.92	26.53	25.61	26.34
3805	NYSE	NMM	Thu, Dec 22, 2022	25.52	26.11	25.20	26.07
3804	NYSE	NMM	Wed, Dec 21, 2022	24.63	26.08	24.56	25.82
3803	NYSE	NMM	Tue, Dec 20, 2022	23.65	24.63	23.65	24.63
3802	NYSE	NMM	Mon, Dec 19, 2022	24.07	24.32	23.60	23.77
3801	NYSE	NMM	Fri, Dec 16, 2022	23.58	24.42	23.58	24.32
3800	NYSE	NMM	Thu, Dec 15, 2022	23.69	24.22	23.26	23.89
3799	NYSE	NMM	Wed, Dec 14, 2022	24.30	24.44	23.51	23.77
3798	NYSE	NMM	Tue, Dec 13, 2022	25.20	25.20	23.96	24.27
3797	NYSE	NMM	Mon, Dec 12, 2022	24.57	25.02	24.57	24.72
3796	NYSE	NMM	Fri, Dec 9, 2022	24.23	25.01	24.14	24.74
3795	NYSE	NMM	Thu, Dec 8, 2022	24.12	24.63	24.12	24.37
3794	NYSE	NMM	Wed, Dec 7, 2022	24.55	24.60	23.83	24.10
3793	NYSE	NMM	Tue, Dec 6, 2022	25.58	25.85	24.60	24.67
3792	NYSE	NMM	Mon, Dec 5, 2022	25.84	26.25	25.64	25.82
3791	NYSE	NMM	Fri, Dec 2, 2022	25.16	25.72	24.81	25.68
3790	NYSE	NMM	Thu, Dec 1, 2022	25.05	25.41	24.72	25.18
3789	NYSE	NMM	Wed, Nov 30, 2022	25.28	25.59	24.77	25.54
3788	NYSE	NMM	Tue, Nov 29, 2022	24.96	25.68	24.92	25.05
3787	NYSE	NMM	Mon, Nov 28, 2022	25.38	25.38	24.76	25.04
3786	NYSE	NMM	Fri, Nov 25, 2022	25.30	25.86	25.30	25.58
3785	NYSE	NMM	Wed, Nov 23, 2022	25.51	25.67	24.79	25.38
3784	NYSE	NMM	Tue, Nov 22, 2022	26.02	26.15	25.35	25.51
3783	NYSE	NMM	Mon, Nov 21, 2022	25.29	26.16	25.10	26.11
3782	NYSE	NMM	Fri, Nov 18, 2022	25.90	25.90	25.16	25.60
3781	NYSE	NMM	Thu, Nov 17, 2022	25.64	26.15	25.36	25.90
3780	NYSE	NMM	Wed, Nov 16, 2022	26.00	26.01	25.51	25.87
3779	NYSE	NMM	Tue, Nov 15, 2022	26.63	26.74	26.15	26.46
3778	NYSE	NMM	Mon, Nov 14, 2022	27.60	27.76	26.22	26.26
3777	NYSE	NMM	Fri, Nov 11, 2022	27.08	28.24	26.95	27.60
3776	NYSE	NMM	Thu, Nov 10, 2022	26.99	27.75	25.58	26.42
3775	NYSE	NMM	Wed, Nov 9, 2022	27.26	27.70	26.69	26.92
3774	NYSE	NMM	Tue, Nov 8, 2022	27.37	27.59	26.90	27.21
3773	NYSE	NMM	Mon, Nov 7, 2022	26.20	27.44	25.97	27.16
3772	NYSE	NMM	Fri, Nov 4, 2022	25.79	26.73	25.59	26.18
3771	NYSE	NMM	Thu, Nov 3, 2022	24.50	25.16	24.18	24.97
3770	NYSE	NMM	Wed, Nov 2, 2022	25.37	25.69	24.58	24.64
3769	NYSE	NMM	Tue, Nov 1, 2022	25.21	25.66	24.91	25.45
3768	NYSE	NMM	Mon, Oct 31, 2022	24.57	25.43	24.25	24.72
3767	NYSE	NMM	Fri, Oct 28, 2022	25.07	25.24	24.29	25.24
3766	NYSE	NMM	Thu, Oct 27, 2022	26.48	26.84	25.01	25.11
3765	NYSE	NMM	Wed, Oct 26, 2022	26.75	26.99	26.00	26.05
3764	NYSE	NMM	Tue, Oct 25, 2022	26.14	27.03	25.42	27.01
3763	NYSE	NMM	Mon, Oct 24, 2022	26.06	26.48	25.45	26.10
3762	NYSE	NMM	Fri, Oct 21, 2022	25.44	25.98	24.81	25.95
3761	NYSE	NMM	Thu, Oct 20, 2022	26.13	26.35	25.33	25.57
3760	NYSE	NMM	Wed, Oct 19, 2022	26.06	26.36	25.63	26.29
3759	NYSE	NMM	Tue, Oct 18, 2022	26.24	27.00	25.85	26.08
3758	NYSE	NMM	Mon, Oct 17, 2022	25.61	26.23	25.51	25.90
3757	NYSE	NMM	Fri, Oct 14, 2022	25.08	25.68	24.79	25.21
3756	NYSE	NMM	Thu, Oct 13, 2022	24.15	25.28	23.74	25.16
3755	NYSE	NMM	Wed, Oct 12, 2022	24.09	24.80	23.23	24.59
3754	NYSE	NMM	Tue, Oct 11, 2022	24.01	24.62	23.42	24.17
3753	NYSE	NMM	Mon, Oct 10, 2022	24.99	25.23	24.04	24.08
3752	NYSE	NMM	Fri, Oct 7, 2022	24.92	25.32	24.61	24.73
3751	NYSE	NMM	Thu, Oct 6, 2022	25.02	25.62	24.77	25.00
3750	NYSE	NMM	Wed, Oct 5, 2022	25.07	25.45	24.40	25.21
3749	NYSE	NMM	Tue, Oct 4, 2022	25.53	25.87	25.32	25.49
3748	NYSE	NMM	Mon, Oct 3, 2022	24.73	25.58	24.61	24.93
3747	NYSE	NMM	Fri, Sep 30, 2022	24.03	25.01	24.03	24.52
3746	NYSE	NMM	Thu, Sep 29, 2022	24.68	24.68	23.88	24.31
3745	NYSE	NMM	Wed, Sep 28, 2022	24.54	25.03	24.22	24.96
3744	NYSE	NMM	Tue, Sep 27, 2022	24.03	24.73	23.91	24.60
3743	NYSE	NMM	Mon, Sep 26, 2022	24.10	25.04	23.44	23.63
3742	NYSE	NMM	Fri, Sep 23, 2022	25.46	25.75	23.66	24.47
3741	NYSE	NMM	Thu, Sep 22, 2022	26.70	26.90	25.86	25.95
3740	NYSE	NMM	Wed, Sep 21, 2022	27.50	27.50	26.67	26.75
3739	NYSE	NMM	Tue, Sep 20, 2022	26.51	27.55	26.51	27.23
3738	NYSE	NMM	Mon, Sep 19, 2022	25.86	26.30	25.41	26.24
3737	NYSE	NMM	Fri, Sep 16, 2022	26.84	26.84	25.91	26.01
3736	NYSE	NMM	Thu, Sep 15, 2022	27.36	27.58	27.11	27.23
3735	NYSE	NMM	Wed, Sep 14, 2022	27.23	27.98	27.05	27.64
3734	NYSE	NMM	Tue, Sep 13, 2022	26.54	27.81	26.54	27.17
3733	NYSE	NMM	Mon, Sep 12, 2022	26.55	27.44	26.51	27.10
3732	NYSE	NMM	Fri, Sep 9, 2022	26.08	26.39	25.71	26.29
3731	NYSE	NMM	Thu, Sep 8, 2022	25.18	25.90	25.04	25.69
3730	NYSE	NMM	Wed, Sep 7, 2022	25.46	25.47	25.11	25.23
3729	NYSE	NMM	Tue, Sep 6, 2022	26.30	26.48	25.52	25.75
3728	NYSE	NMM	Fri, Sep 2, 2022	26.56	26.56	25.66	26.15
3727	NYSE	NMM	Thu, Sep 1, 2022	26.11	26.78	26.05	26.15
3726	NYSE	NMM	Wed, Aug 31, 2022	26.16	26.94	26.07	26.39
3725	NYSE	NMM	Tue, Aug 30, 2022	26.90	26.99	25.86	26.15
3724	NYSE	NMM	Mon, Aug 29, 2022	26.51	27.77	26.51	27.16
3723	NYSE	NMM	Fri, Aug 26, 2022	27.30	27.58	26.47	26.75
3722	NYSE	NMM	Thu, Aug 25, 2022	27.51	27.71	26.65	27.48
3721	NYSE	NMM	Wed, Aug 24, 2022	26.76	27.58	26.39	27.39
3720	NYSE	NMM	Tue, Aug 23, 2022	27.52	28.00	26.75	26.76
3719	NYSE	NMM	Mon, Aug 22, 2022	27.28	27.75	26.77	27.55
3718	NYSE	NMM	Fri, Aug 19, 2022	28.23	28.46	27.41	27.44
3717	NYSE	NMM	Thu, Aug 18, 2022	27.81	28.95	27.81	28.61
3716	NYSE	NMM	Wed, Aug 17, 2022	28.54	28.56	27.72	27.89
3715	NYSE	NMM	Tue, Aug 16, 2022	28.97	29.26	28.62	28.71
3714	NYSE	NMM	Mon, Aug 15, 2022	29.01	29.89	28.73	28.92
3713	NYSE	NMM	Fri, Aug 12, 2022	30.50	30.76	29.83	30.33
3712	NYSE	NMM	Thu, Aug 11, 2022	29.83	30.50	29.47	30.48
3711	NYSE	NMM	Wed, Aug 10, 2022	30.00	30.19	29.36	29.46
3710	NYSE	NMM	Tue, Aug 9, 2022	29.22	29.57	28.96	29.49
3709	NYSE	NMM	Mon, Aug 8, 2022	28.74	29.37	28.54	29.05
3708	NYSE	NMM	Fri, Aug 5, 2022	27.78	29.12	26.95	28.64
3707	NYSE	NMM	Thu, Aug 4, 2022	29.94	29.94	28.02	28.04
3706	NYSE	NMM	Wed, Aug 3, 2022	30.50	30.55	29.10	29.72
3705	NYSE	NMM	Tue, Aug 2, 2022	30.21	30.79	29.45	30.47
3704	NYSE	NMM	Mon, Aug 1, 2022	29.76	30.70	29.00	30.46
3703	NYSE	NMM	Fri, Jul 29, 2022	29.27	29.78	29.04	29.66
3702	NYSE	NMM	Thu, Jul 28, 2022	27.17	29.36	27.15	28.72
3701	NYSE	NMM	Wed, Jul 27, 2022	23.71	24.88	23.71	24.85
3700	NYSE	NMM	Tue, Jul 26, 2022	24.25	24.29	23.34	23.62
3699	NYSE	NMM	Mon, Jul 25, 2022	23.32	24.01	23.00	23.98
3698	NYSE	NMM	Fri, Jul 22, 2022	23.61	23.64	22.58	23.02
3697	NYSE	NMM	Thu, Jul 21, 2022	23.74	23.74	22.88	23.46
3696	NYSE	NMM	Wed, Jul 20, 2022	23.03	23.24	22.45	23.18
3695	NYSE	NMM	Tue, Jul 19, 2022	22.10	23.07	22.10	22.95
3694	NYSE	NMM	Mon, Jul 18, 2022	21.95	22.47	21.76	21.99
3693	NYSE	NMM	Fri, Jul 15, 2022	20.76	21.70	20.68	21.61
3692	NYSE	NMM	Thu, Jul 14, 2022	20.20	20.54	19.71	20.53
3691	NYSE	NMM	Wed, Jul 13, 2022	20.15	20.78	20.14	20.55
3690	NYSE	NMM	Tue, Jul 12, 2022	20.75	20.94	20.31	20.36
3689	NYSE	NMM	Mon, Jul 11, 2022	21.00	21.43	20.80	21.03
3688	NYSE	NMM	Fri, Jul 8, 2022	21.50	21.69	21.06	21.33
3687	NYSE	NMM	Thu, Jul 7, 2022	21.15	22.03	21.15	21.40
3686	NYSE	NMM	Wed, Jul 6, 2022	21.98	22.22	19.71	20.52
3685	NYSE	NMM	Tue, Jul 5, 2022	22.69	22.69	21.34	21.92
3684	NYSE	NMM	Fri, Jul 1, 2022	23.09	23.09	21.85	22.95
3683	NYSE	NMM	Thu, Jun 30, 2022	22.74	23.22	22.23	23.00
3682	NYSE	NMM	Wed, Jun 29, 2022	24.45	24.45	22.96	23.01
3681	NYSE	NMM	Tue, Jun 28, 2022	24.92	24.92	23.49	23.64
3680	NYSE	NMM	Mon, Jun 27, 2022	22.86	24.90	22.83	24.64
3679	NYSE	NMM	Fri, Jun 24, 2022	22.96	23.22	22.38	22.57
3678	NYSE	NMM	Thu, Jun 23, 2022	23.31	23.50	22.03	22.63
3677	NYSE	NMM	Wed, Jun 22, 2022	24.21	24.30	23.25	23.26
3676	NYSE	NMM	Tue, Jun 21, 2022	24.38	25.25	24.20	24.66
3675	NYSE	NMM	Fri, Jun 17, 2022	25.00	25.54	23.85	23.95
3674	NYSE	NMM	Thu, Jun 16, 2022	25.50	26.00	24.40	25.31
3673	NYSE	NMM	Wed, Jun 15, 2022	25.69	26.71	25.68	26.32
3672	NYSE	NMM	Tue, Jun 14, 2022	25.81	27.05	25.19	25.33
3671	NYSE	NMM	Mon, Jun 13, 2022	26.56	26.78	25.59	25.59
3670	NYSE	NMM	Fri, Jun 10, 2022	28.00	28.57	27.40	27.60
3669	NYSE	NMM	Thu, Jun 9, 2022	28.75	28.84	28.01	28.13
3668	NYSE	NMM	Wed, Jun 8, 2022	30.10	30.20	28.70	29.06
3667	NYSE	NMM	Tue, Jun 7, 2022	30.45	30.95	30.24	30.67
3666	NYSE	NMM	Mon, Jun 6, 2022	31.61	31.75	30.65	30.79
3665	NYSE	NMM	Fri, Jun 3, 2022	31.16	31.34	30.43	31.22
3664	NYSE	NMM	Thu, Jun 2, 2022	31.27	32.25	30.90	31.16
3663	NYSE	NMM	Wed, Jun 1, 2022	30.03	31.49	30.01	31.17
3662	NYSE	NMM	Tue, May 31, 2022	30.62	30.98	29.76	29.87
3661	NYSE	NMM	Fri, May 27, 2022	31.00	31.10	29.92	30.46
3660	NYSE	NMM	Thu, May 26, 2022	30.00	31.49	29.45	31.20
3659	NYSE	NMM	Wed, May 25, 2022	29.69	30.38	29.04	29.97
3658	NYSE	NMM	Tue, May 24, 2022	30.00	30.28	29.07	29.59
3657	NYSE	NMM	Mon, May 23, 2022	29.10	30.33	28.80	30.31
3656	NYSE	NMM	Fri, May 20, 2022	29.13	29.99	28.06	28.88
3655	NYSE	NMM	Thu, May 19, 2022	27.80	29.50	27.77	29.02
3654	NYSE	NMM	Wed, May 18, 2022	28.73	29.29	27.45	27.78
3653	NYSE	NMM	Tue, May 17, 2022	28.98	29.77	28.69	28.76
3652	NYSE	NMM	Mon, May 16, 2022	27.96	28.72	27.56	28.42
3651	NYSE	NMM	Fri, May 13, 2022	27.45	28.27	27.27	27.92
3650	NYSE	NMM	Thu, May 12, 2022	27.73	27.80	26.20	27.11
3649	NYSE	NMM	Wed, May 11, 2022	28.00	29.39	27.33	28.03
3648	NYSE	NMM	Tue, May 10, 2022	29.48	30.98	28.07	28.16
3647	NYSE	NMM	Mon, May 9, 2022	31.76	31.78	29.08	29.65
3646	NYSE	NMM	Fri, May 6, 2022	32.54	32.54	31.45	32.16
3645	NYSE	NMM	Thu, May 5, 2022	32.75	33.45	31.52	32.63
3644	NYSE	NMM	Wed, May 4, 2022	31.75	33.03	30.80	32.79
3643	NYSE	NMM	Tue, May 3, 2022	30.37	31.72	30.14	31.16
3642	NYSE	NMM	Mon, May 2, 2022	29.93	30.23	29.30	30.01
3641	NYSE	NMM	Fri, Apr 29, 2022	30.10	30.43	29.20	29.42
3640	NYSE	NMM	Thu, Apr 28, 2022	30.09	30.54	29.29	30.11
3639	NYSE	NMM	Wed, Apr 27, 2022	29.69	30.59	29.21	30.28
3638	NYSE	NMM	Tue, Apr 26, 2022	28.30	29.50	28.30	28.96
3637	NYSE	NMM	Mon, Apr 25, 2022	29.83	30.00	27.61	28.67
3636	NYSE	NMM	Fri, Apr 22, 2022	31.65	32.32	30.41	30.73
3635	NYSE	NMM	Thu, Apr 21, 2022	33.53	33.85	31.56	31.62
3634	NYSE	NMM	Wed, Apr 20, 2022	33.41	33.77	32.30	33.35
3633	NYSE	NMM	Tue, Apr 19, 2022	32.95	33.65	32.95	33.43
3632	NYSE	NMM	Mon, Apr 18, 2022	32.85	33.45	32.27	33.01
3631	NYSE	NMM	Thu, Apr 14, 2022	31.99	33.22	31.88	32.83
3630	NYSE	NMM	Wed, Apr 13, 2022	30.93	31.79	30.69	31.63
3629	NYSE	NMM	Tue, Apr 12, 2022	30.64	31.02	30.17	30.66
3628	NYSE	NMM	Mon, Apr 11, 2022	31.69	31.77	30.18	30.18
3627	NYSE	NMM	Fri, Apr 8, 2022	32.10	32.75	32.01	32.39
3626	NYSE	NMM	Thu, Apr 7, 2022	31.26	32.36	31.26	32.05
3625	NYSE	NMM	Wed, Apr 6, 2022	31.85	32.62	30.88	31.21
3624	NYSE	NMM	Tue, Apr 5, 2022	33.66	33.79	31.75	32.12
3623	NYSE	NMM	Mon, Apr 4, 2022	35.67	36.00	33.39	33.86
3622	NYSE	NMM	Fri, Apr 1, 2022	35.54	36.35	34.79	35.41
3621	NYSE	NMM	Thu, Mar 31, 2022	35.27	36.27	35.01	35.20
3620	NYSE	NMM	Wed, Mar 30, 2022	34.77	35.98	34.77	35.34
3619	NYSE	NMM	Tue, Mar 29, 2022	34.17	35.00	32.72	35.00
3618	NYSE	NMM	Mon, Mar 28, 2022	33.45	34.85	33.45	34.08
3617	NYSE	NMM	Fri, Mar 25, 2022	33.07	33.43	32.50	33.34
3616	NYSE	NMM	Thu, Mar 24, 2022	34.00	34.00	33.05	33.33
3615	NYSE	NMM	Wed, Mar 23, 2022	33.80	34.85	33.33	34.11
3614	NYSE	NMM	Tue, Mar 22, 2022	33.79	34.46	32.81	33.73
3613	NYSE	NMM	Mon, Mar 21, 2022	32.84	34.00	32.51	33.89
3612	NYSE	NMM	Fri, Mar 18, 2022	32.83	32.99	32.11	32.78
3611	NYSE	NMM	Thu, Mar 17, 2022	32.13	33.00	31.84	32.52
3610	NYSE	NMM	Wed, Mar 16, 2022	31.96	32.76	30.92	31.68
3609	NYSE	NMM	Tue, Mar 15, 2022	32.80	32.99	30.78	31.16
3608	NYSE	NMM	Mon, Mar 14, 2022	36.46	36.50	32.86	33.30
3607	NYSE	NMM	Fri, Mar 11, 2022	35.63	36.58	35.37	36.49
3606	NYSE	NMM	Thu, Mar 10, 2022	34.92	37.16	34.80	35.37
3605	NYSE	NMM	Wed, Mar 9, 2022	33.20	34.80	32.73	34.78
3604	NYSE	NMM	Tue, Mar 8, 2022	32.04	33.09	31.31	32.85
3603	NYSE	NMM	Mon, Mar 7, 2022	31.26	32.78	31.26	31.57
3602	NYSE	NMM	Fri, Mar 4, 2022	31.65	31.87	30.62	31.45
3601	NYSE	NMM	Thu, Mar 3, 2022	32.34	33.19	31.66	32.17
3600	NYSE	NMM	Wed, Mar 2, 2022	32.08	32.94	31.71	32.24
3599	NYSE	NMM	Tue, Mar 1, 2022	33.57	33.99	31.43	31.62
3598	NYSE	NMM	Mon, Feb 28, 2022	33.35	34.40	32.77	33.40
3597	NYSE	NMM	Fri, Feb 25, 2022	31.40	34.25	31.23	33.67
3596	NYSE	NMM	Thu, Feb 24, 2022	29.69	31.08	28.92	31.06
3595	NYSE	NMM	Wed, Feb 23, 2022	31.91	32.39	31.27	31.34
3594	NYSE	NMM	Tue, Feb 22, 2022	30.11	31.53	29.75	31.33
3593	NYSE	NMM	Fri, Feb 18, 2022	31.50	31.88	30.26	30.35
3592	NYSE	NMM	Thu, Feb 17, 2022	32.00	32.44	30.61	31.16
3591	NYSE	NMM	Wed, Feb 16, 2022	31.75	32.58	31.68	31.77
3590	NYSE	NMM	Tue, Feb 15, 2022	31.21	32.49	31.21	31.73
3589	NYSE	NMM	Mon, Feb 14, 2022	31.00	31.94	30.69	31.08
3588	NYSE	NMM	Fri, Feb 11, 2022	32.50	32.97	31.12	31.35
3587	NYSE	NMM	Thu, Feb 10, 2022	31.25	32.82	31.03	32.22
3586	NYSE	NMM	Wed, Feb 9, 2022	29.76	30.50	29.76	30.48
3585	NYSE	NMM	Tue, Feb 8, 2022	30.48	30.97	29.21	29.51
3584	NYSE	NMM	Mon, Feb 7, 2022	30.95	31.39	30.43	30.39
3583	NYSE	NMM	Fri, Feb 4, 2022	30.00	30.54	29.59	30.54
3582	NYSE	NMM	Thu, Feb 3, 2022	30.00	30.34	29.26	29.80
3581	NYSE	NMM	Wed, Feb 2, 2022	29.87	30.74	29.54	30.00
3580	NYSE	NMM	Tue, Feb 1, 2022	28.10	29.99	28.10	29.73
3579	NYSE	NMM	Mon, Jan 31, 2022	28.28	28.28	27.35	28.06
3578	NYSE	NMM	Fri, Jan 28, 2022	27.10	28.49	26.70	28.47
3577	NYSE	NMM	Thu, Jan 27, 2022	25.75	27.13	25.27	26.90
3576	NYSE	NMM	Wed, Jan 26, 2022	25.47	26.29	25.01	25.26
3575	NYSE	NMM	Tue, Jan 25, 2022	23.59	25.30	23.26	25.10
3574	NYSE	NMM	Mon, Jan 24, 2022	24.19	24.49	22.36	24.36
3573	NYSE	NMM	Fri, Jan 21, 2022	26.09	26.10	24.40	24.71
3572	NYSE	NMM	Thu, Jan 20, 2022	26.12	27.30	26.07	26.20
3571	NYSE	NMM	Wed, Jan 19, 2022	26.63	26.63	25.26	25.97
3570	NYSE	NMM	Tue, Jan 18, 2022	25.30	26.63	25.20	25.67
3569	NYSE	NMM	Fri, Jan 14, 2022	24.31	25.46	24.00	25.24
3568	NYSE	NMM	Thu, Jan 13, 2022	25.01	25.23	24.20	24.46
3567	NYSE	NMM	Wed, Jan 12, 2022	25.63	25.63	24.72	25.06
3566	NYSE	NMM	Tue, Jan 11, 2022	24.54	25.38	24.42	25.17
3565	NYSE	NMM	Mon, Jan 10, 2022	24.60	24.93	24.26	24.54
3564	NYSE	NMM	Fri, Jan 7, 2022	25.18	25.75	24.96	25.06
3563	NYSE	NMM	Thu, Jan 6, 2022	25.00	25.87	24.97	25.05
3562	NYSE	NMM	Wed, Jan 5, 2022	26.00	26.51	24.86	25.01
3561	NYSE	NMM	Tue, Jan 4, 2022	26.18	26.87	25.70	26.00
3560	NYSE	NMM	Mon, Jan 3, 2022	25.25	26.68	25.25	26.29
3559	NYSE	NMM	Fri, Dec 31, 2021	24.10	25.25	23.84	25.09
3558	NYSE	NMM	Thu, Dec 30, 2021	24.55	25.00	24.34	24.39
3557	NYSE	NMM	Wed, Dec 29, 2021	24.35	25.32	24.01	24.74
3556	NYSE	NMM	Tue, Dec 28, 2021	25.26	25.49	24.29	24.33
3555	NYSE	NMM	Mon, Dec 27, 2021	24.28	25.25	24.27	25.06
3554	NYSE	NMM	Thu, Dec 23, 2021	24.51	24.94	24.20	24.50
3553	NYSE	NMM	Wed, Dec 22, 2021	23.63	24.51	23.22	24.44
3552	NYSE	NMM	Tue, Dec 21, 2021	23.00	24.18	22.91	23.63
3551	NYSE	NMM	Mon, Dec 20, 2021	22.99	23.48	22.20	22.80
3550	NYSE	NMM	Fri, Dec 17, 2021	24.19	24.65	23.38	23.83
3549	NYSE	NMM	Thu, Dec 16, 2021	25.40	25.70	24.27	24.41
3548	NYSE	NMM	Wed, Dec 15, 2021	25.00	25.45	23.76	25.09
3547	NYSE	NMM	Tue, Dec 14, 2021	26.16	26.76	25.01	25.07
3546	NYSE	NMM	Mon, Dec 13, 2021	27.39	27.39	26.22	26.63
3545	NYSE	NMM	Fri, Dec 10, 2021	27.72	27.90	26.66	27.31
3544	NYSE	NMM	Thu, Dec 9, 2021	27.97	28.50	27.62	27.69
3543	NYSE	NMM	Wed, Dec 8, 2021	28.60	29.26	27.72	28.66
3542	NYSE	NMM	Tue, Dec 7, 2021	27.96	28.63	27.62	28.23
3541	NYSE	NMM	Mon, Dec 6, 2021	27.00	27.65	26.00	27.50
3540	NYSE	NMM	Fri, Dec 3, 2021	26.02	26.19	25.11	26.15
3539	NYSE	NMM	Thu, Dec 2, 2021	24.27	26.09	24.27	25.91
3538	NYSE	NMM	Wed, Dec 1, 2021	26.63	26.67	24.29	24.34
3537	NYSE	NMM	Tue, Nov 30, 2021	26.70	26.80	25.50	26.09
3536	NYSE	NMM	Mon, Nov 29, 2021	26.74	27.19	26.21	26.80
3535	NYSE	NMM	Fri, Nov 26, 2021	25.60	26.56	25.34	26.34
3534	NYSE	NMM	Wed, Nov 24, 2021	25.78	26.77	25.33	26.74
3533	NYSE	NMM	Tue, Nov 23, 2021	26.03	26.55	25.46	25.58
3532	NYSE	NMM	Mon, Nov 22, 2021	26.00	26.77	25.12	26.07
3531	NYSE	NMM	Fri, Nov 19, 2021	26.22	26.31	25.61	25.78
3530	NYSE	NMM	Thu, Nov 18, 2021	26.05	26.40	25.32	26.04
3529	NYSE	NMM	Wed, Nov 17, 2021	26.45	26.56	25.56	25.89
3528	NYSE	NMM	Tue, Nov 16, 2021	28.08	28.08	25.81	26.36
3527	NYSE	NMM	Mon, Nov 15, 2021	29.14	29.22	27.87	28.35
3526	NYSE	NMM	Fri, Nov 12, 2021	28.83	29.06	28.25	29.05
3525	NYSE	NMM	Thu, Nov 11, 2021	29.20	30.43	28.81	29.00
3524	NYSE	NMM	Wed, Nov 10, 2021	31.22	31.52	28.78	28.87
3523	NYSE	NMM	Tue, Nov 9, 2021	30.06	31.28	29.31	31.20
3522	NYSE	NMM	Mon, Nov 8, 2021	28.73	30.30	28.73	29.71
3521	NYSE	NMM	Fri, Nov 5, 2021	29.47	30.00	28.30	29.14
3520	NYSE	NMM	Thu, Nov 4, 2021	29.75	30.40	28.94	29.63
3519	NYSE	NMM	Wed, Nov 3, 2021	29.90	30.26	29.20	29.74
3518	NYSE	NMM	Tue, Nov 2, 2021	30.22	30.42	28.86	29.90
3517	NYSE	NMM	Mon, Nov 1, 2021	30.00	30.94	29.88	30.85
3516	NYSE	NMM	Fri, Oct 29, 2021	29.49	29.93	28.85	29.93
3515	NYSE	NMM	Thu, Oct 28, 2021	28.28	29.70	28.28	29.63
3514	NYSE	NMM	Wed, Oct 27, 2021	28.72	28.94	27.69	28.04
3513	NYSE	NMM	Tue, Oct 26, 2021	29.75	29.91	28.43	28.72
3512	NYSE	NMM	Mon, Oct 25, 2021	29.62	30.24	29.14	30.24
3511	NYSE	NMM	Fri, Oct 22, 2021	30.19	30.19	28.75	29.53
3510	NYSE	NMM	Thu, Oct 21, 2021	31.25	31.45	29.69	30.08
3509	NYSE	NMM	Wed, Oct 20, 2021	29.21	31.19	28.60	31.12
3508	NYSE	NMM	Tue, Oct 19, 2021	28.50	30.20	28.45	28.76
3507	NYSE	NMM	Mon, Oct 18, 2021	27.00	28.49	26.91	28.08
3506	NYSE	NMM	Fri, Oct 15, 2021	27.92	28.47	27.27	27.37
3505	NYSE	NMM	Thu, Oct 14, 2021	28.95	29.40	27.33	27.40
3504	NYSE	NMM	Wed, Oct 13, 2021	30.01	30.37	28.69	28.95
3503	NYSE	NMM	Tue, Oct 12, 2021	30.73	30.94	30.04	30.25
3502	NYSE	NMM	Mon, Oct 11, 2021	30.60	31.47	30.52	30.71
3501	NYSE	NMM	Fri, Oct 8, 2021	31.50	31.92	30.44	30.56
3500	NYSE	NMM	Thu, Oct 7, 2021	33.09	33.32	31.19	31.59
3499	NYSE	NMM	Wed, Oct 6, 2021	31.67	32.84	31.32	32.60
3498	NYSE	NMM	Tue, Oct 5, 2021	31.35	33.17	31.03	32.36
3497	NYSE	NMM	Mon, Oct 4, 2021	33.95	33.95	30.50	30.81
3496	NYSE	NMM	Fri, Oct 1, 2021	32.55	33.82	32.20	33.55
3495	NYSE	NMM	Thu, Sep 30, 2021	31.72	32.57	31.25	32.35
3494	NYSE	NMM	Wed, Sep 29, 2021	32.57	32.60	31.10	31.69
3493	NYSE	NMM	Tue, Sep 28, 2021	30.85	32.51	30.34	32.25
3492	NYSE	NMM	Mon, Sep 27, 2021	29.99	31.20	29.92	30.85
3491	NYSE	NMM	Fri, Sep 24, 2021	29.43	30.22	28.85	29.78
3490	NYSE	NMM	Thu, Sep 23, 2021	28.43	29.83	28.20	29.60
3489	NYSE	NMM	Wed, Sep 22, 2021	27.49	28.47	27.07	28.43
3488	NYSE	NMM	Tue, Sep 21, 2021	27.00	27.29	26.03	26.71
3487	NYSE	NMM	Mon, Sep 20, 2021	27.01	27.55	25.52	26.30
3486	NYSE	NMM	Fri, Sep 17, 2021	30.15	30.40	28.57	29.14
3485	NYSE	NMM	Thu, Sep 16, 2021	31.02	31.37	29.92	30.15
3484	NYSE	NMM	Wed, Sep 15, 2021	30.43	31.24	30.24	30.67
3483	NYSE	NMM	Tue, Sep 14, 2021	31.62	31.62	30.27	30.44
3482	NYSE	NMM	Mon, Sep 13, 2021	31.66	31.69	30.61	31.45
3481	NYSE	NMM	Fri, Sep 10, 2021	31.25	31.96	30.75	30.96
3480	NYSE	NMM	Thu, Sep 9, 2021	30.07	31.33	29.80	30.56
3479	NYSE	NMM	Wed, Sep 8, 2021	31.08	31.08	29.41	29.92
3478	NYSE	NMM	Tue, Sep 7, 2021	31.54	32.45	30.64	31.18
3477	NYSE	NMM	Fri, Sep 3, 2021	29.72	31.49	29.51	31.43
3476	NYSE	NMM	Thu, Sep 2, 2021	30.45	32.32	30.20	30.29
3475	NYSE	NMM	Wed, Sep 1, 2021	29.00	30.54	27.74	30.08
3474	NYSE	NMM	Tue, Aug 31, 2021	28.57	29.81	27.55	29.08
3473	NYSE	NMM	Mon, Aug 30, 2021	28.76	29.60	26.81	29.28
3472	NYSE	NMM	Fri, Aug 27, 2021	24.00	27.66	23.52	27.52
3471	NYSE	NMM	Thu, Aug 26, 2021	26.28	26.88	25.40	25.67
3470	NYSE	NMM	Wed, Aug 25, 2021	26.70	27.16	26.02	26.18
3469	NYSE	NMM	Tue, Aug 24, 2021	25.40	27.04	25.40	26.69
3468	NYSE	NMM	Mon, Aug 23, 2021	24.36	25.37	24.06	25.34
3467	NYSE	NMM	Fri, Aug 20, 2021	23.62	24.34	23.31	23.85
3466	NYSE	NMM	Thu, Aug 19, 2021	25.10	25.35	23.32	23.65
3465	NYSE	NMM	Wed, Aug 18, 2021	24.90	26.11	24.85	25.45
3464	NYSE	NMM	Tue, Aug 17, 2021	25.04	25.73	24.43	24.75
3463	NYSE	NMM	Mon, Aug 16, 2021	25.21	25.77	24.68	25.47
3462	NYSE	NMM	Fri, Aug 13, 2021	24.71	25.85	24.55	25.50
3461	NYSE	NMM	Thu, Aug 12, 2021	24.14	24.71	23.59	24.60
3460	NYSE	NMM	Wed, Aug 11, 2021	23.10	24.32	23.10	24.18
3459	NYSE	NMM	Tue, Aug 10, 2021	21.72	23.39	21.72	23.00
3458	NYSE	NMM	Mon, Aug 9, 2021	22.41	22.58	21.60	21.69
3457	NYSE	NMM	Fri, Aug 6, 2021	23.14	23.44	22.05	22.45
3456	NYSE	NMM	Thu, Aug 5, 2021	22.38	23.45	22.38	22.89
3455	NYSE	NMM	Wed, Aug 4, 2021	22.63	22.90	22.02	22.18
3454	NYSE	NMM	Tue, Aug 3, 2021	22.72	22.78	21.76	22.65
3453	NYSE	NMM	Mon, Aug 2, 2021	22.38	23.48	22.38	22.62
3452	NYSE	NMM	Fri, Jul 30, 2021	22.11	22.71	22.00	22.26
3451	NYSE	NMM	Thu, Jul 29, 2021	22.22	22.71	21.66	22.52
3450	NYSE	NMM	Wed, Jul 28, 2021	22.26	22.52	21.47	22.05
3449	NYSE	NMM	Tue, Jul 27, 2021	23.97	23.97	21.70	21.94
3448	NYSE	NMM	Mon, Jul 26, 2021	23.00	24.17	22.98	23.92
3447	NYSE	NMM	Fri, Jul 23, 2021	24.01	24.19	22.90	23.29
3446	NYSE	NMM	Thu, Jul 22, 2021	23.70	24.47	22.47	23.88
3445	NYSE	NMM	Wed, Jul 21, 2021	22.50	23.84	22.48	23.64
3444	NYSE	NMM	Tue, Jul 20, 2021	21.89	22.68	21.35	22.47
3443	NYSE	NMM	Mon, Jul 19, 2021	20.57	21.97	20.52	21.54
3442	NYSE	NMM	Fri, Jul 16, 2021	23.30	23.30	21.27	21.47
3441	NYSE	NMM	Thu, Jul 15, 2021	23.60	24.72	22.80	23.15
3440	NYSE	NMM	Wed, Jul 14, 2021	25.55	25.64	23.55	23.55
3439	NYSE	NMM	Tue, Jul 13, 2021	26.17	26.27	25.07	25.22
3438	NYSE	NMM	Mon, Jul 12, 2021	25.88	26.65	25.00	26.51
3437	NYSE	NMM	Fri, Jul 9, 2021	25.04	25.93	24.55	25.87
3436	NYSE	NMM	Thu, Jul 8, 2021	25.05	25.30	24.34	24.46
3435	NYSE	NMM	Wed, Jul 7, 2021	26.30	26.50	24.91	25.74
3434	NYSE	NMM	Tue, Jul 6, 2021	26.50	26.53	25.53	26.00
3433	NYSE	NMM	Fri, Jul 2, 2021	27.68	27.69	26.16	26.66
3432	NYSE	NMM	Thu, Jul 1, 2021	29.50	29.50	27.60	27.68
3431	NYSE	NMM	Wed, Jun 30, 2021	28.47	29.74	28.18	29.56
3430	NYSE	NMM	Tue, Jun 29, 2021	28.29	28.65	27.75	28.50
3429	NYSE	NMM	Mon, Jun 28, 2021	29.18	29.19	27.57	28.55
3428	NYSE	NMM	Fri, Jun 25, 2021	28.56	29.30	28.36	29.10
3427	NYSE	NMM	Thu, Jun 24, 2021	28.15	28.73	27.51	28.65
3426	NYSE	NMM	Wed, Jun 23, 2021	27.95	28.27	27.33	27.96
3425	NYSE	NMM	Tue, Jun 22, 2021	26.56	27.85	26.01	27.81
3424	NYSE	NMM	Mon, Jun 21, 2021	26.45	27.10	26.30	26.43
3423	NYSE	NMM	Fri, Jun 18, 2021	26.77	27.02	26.12	26.52
3422	NYSE	NMM	Thu, Jun 17, 2021	29.37	29.57	27.06	27.70
3421	NYSE	NMM	Wed, Jun 16, 2021	28.76	29.94	28.29	29.74
3420	NYSE	NMM	Tue, Jun 15, 2021	28.55	28.70	26.80	28.59
3419	NYSE	NMM	Mon, Jun 14, 2021	29.77	29.96	27.63	27.74
3418	NYSE	NMM	Fri, Jun 11, 2021	28.55	29.57	28.33	29.46
3417	NYSE	NMM	Thu, Jun 10, 2021	27.40	28.49	27.33	28.10
3416	NYSE	NMM	Wed, Jun 9, 2021	27.03	27.27	26.56	26.88
3415	NYSE	NMM	Tue, Jun 8, 2021	27.23	27.30	26.01	26.37
3414	NYSE	NMM	Mon, Jun 7, 2021	26.23	27.20	26.10	26.89
3413	NYSE	NMM	Fri, Jun 4, 2021	25.42	25.98	24.95	25.88
3412	NYSE	NMM	Thu, Jun 3, 2021	26.00	26.00	24.81	25.43
3411	NYSE	NMM	Wed, Jun 2, 2021	27.34	27.34	26.01	26.12
3410	NYSE	NMM	Tue, Jun 1, 2021	27.20	27.36	26.83	27.15
3409	NYSE	NMM	Fri, May 28, 2021	27.10	27.34	26.52	26.52
3408	NYSE	NMM	Thu, May 27, 2021	27.63	27.63	25.77	27.22
3407	NYSE	NMM	Wed, May 26, 2021	26.90	27.33	24.80	27.29
3406	NYSE	NMM	Tue, May 25, 2021	29.87	29.89	26.60	26.64
3405	NYSE	NMM	Mon, May 24, 2021	30.30	31.00	28.76	29.86
3404	NYSE	NMM	Fri, May 21, 2021	32.60	34.11	32.19	32.96
3403	NYSE	NMM	Thu, May 20, 2021	32.30	32.45	30.13	31.95
3402	NYSE	NMM	Wed, May 19, 2021	31.30	32.27	30.25	31.75
3401	NYSE	NMM	Tue, May 18, 2021	31.72	33.00	31.56	31.68
3400	NYSE	NMM	Mon, May 17, 2021	30.10	31.61	30.10	31.52
3399	NYSE	NMM	Fri, May 14, 2021	29.39	30.25	29.19	30.20
3398	NYSE	NMM	Thu, May 13, 2021	28.88	29.15	27.21	28.86
3397	NYSE	NMM	Wed, May 12, 2021	31.00	31.00	28.13	28.25
3396	NYSE	NMM	Tue, May 11, 2021	30.39	32.33	30.01	31.17
3395	NYSE	NMM	Mon, May 10, 2021	33.24	33.55	31.96	31.98
3394	NYSE	NMM	Fri, May 7, 2021	33.61	34.30	32.75	32.86
3393	NYSE	NMM	Thu, May 6, 2021	31.55	33.02	30.13	32.85
3392	NYSE	NMM	Wed, May 5, 2021	34.51	35.43	32.84	32.99
3391	NYSE	NMM	Tue, May 4, 2021	35.00	35.36	32.20	33.65
3390	NYSE	NMM	Mon, May 3, 2021	34.00	36.46	33.57	34.93
3389	NYSE	NMM	Fri, Apr 30, 2021	32.70	33.76	32.70	33.57
3388	NYSE	NMM	Thu, Apr 29, 2021	33.00	34.30	31.93	32.30
3387	NYSE	NMM	Wed, Apr 28, 2021	34.00	34.45	32.03	33.20
3386	NYSE	NMM	Tue, Apr 27, 2021	35.00	35.53	32.63	33.09
3385	NYSE	NMM	Mon, Apr 26, 2021	32.26	34.26	32.12	33.55
3384	NYSE	NMM	Fri, Apr 23, 2021	30.67	32.32	30.52	31.80
3383	NYSE	NMM	Thu, Apr 22, 2021	29.27	31.55	28.86	29.80
3382	NYSE	NMM	Wed, Apr 21, 2021	26.75	29.47	26.51	29.26
3381	NYSE	NMM	Tue, Apr 20, 2021	28.88	29.24	26.00	26.00
3380	NYSE	NMM	Mon, Apr 19, 2021	27.00	29.14	26.75	29.14
3379	NYSE	NMM	Fri, Apr 16, 2021	27.36	27.39	26.61	26.97
3378	NYSE	NMM	Thu, Apr 15, 2021	27.91	28.20	26.44	26.93
3377	NYSE	NMM	Wed, Apr 14, 2021	27.95	28.96	27.50	27.56
3376	NYSE	NMM	Tue, Apr 13, 2021	27.12	27.63	26.44	27.50
3375	NYSE	NMM	Mon, Apr 12, 2021	26.35	28.33	25.20	27.99
3374	NYSE	NMM	Fri, Apr 9, 2021	27.00	27.50	25.31	26.34
3373	NYSE	NMM	Thu, Apr 8, 2021	27.29	28.45	26.27	27.71
3372	NYSE	NMM	Wed, Apr 7, 2021	24.38	27.11	24.34	27.10
3371	NYSE	NMM	Tue, Apr 6, 2021	23.14	24.99	23.14	24.99
3370	NYSE	NMM	Mon, Apr 5, 2021	23.62	23.92	22.15	22.68
3369	NYSE	NMM	Thu, Apr 1, 2021	23.57	23.63	22.33	23.52
3368	NYSE	NMM	Wed, Mar 31, 2021	24.00	24.45	23.50	23.56
3367	NYSE	NMM	Tue, Mar 30, 2021	24.31	24.86	23.20	24.42
3366	NYSE	NMM	Mon, Mar 29, 2021	25.55	25.86	23.68	24.31
3365	NYSE	NMM	Fri, Mar 26, 2021	27.50	27.99	25.40	26.20
3364	NYSE	NMM	Thu, Mar 25, 2021	22.71	26.23	22.20	26.22
3363	NYSE	NMM	Wed, Mar 24, 2021	26.06	26.50	22.55	23.73
3362	NYSE	NMM	Tue, Mar 23, 2021	28.27	28.80	24.40	24.75
3361	NYSE	NMM	Mon, Mar 22, 2021	28.00	29.89	27.31	29.09
3360	NYSE	NMM	Fri, Mar 19, 2021	25.75	26.95	25.13	26.95
3359	NYSE	NMM	Thu, Mar 18, 2021	25.56	27.50	24.69	25.28
3358	NYSE	NMM	Wed, Mar 17, 2021	23.25	25.64	23.16	25.16
3357	NYSE	NMM	Tue, Mar 16, 2021	24.71	24.85	22.69	23.45
3356	NYSE	NMM	Mon, Mar 15, 2021	23.03	24.70	22.65	23.86
3355	NYSE	NMM	Fri, Mar 12, 2021	21.10	22.49	20.75	22.11
3354	NYSE	NMM	Thu, Mar 11, 2021	21.05	21.31	19.66	21.01
3353	NYSE	NMM	Wed, Mar 10, 2021	18.97	21.07	18.75	20.44
3352	NYSE	NMM	Tue, Mar 9, 2021	18.86	19.19	18.17	18.65
3351	NYSE	NMM	Mon, Mar 8, 2021	17.96	18.80	17.95	18.35
3350	NYSE	NMM	Fri, Mar 5, 2021	18.35	18.45	16.50	17.89
3349	NYSE	NMM	Thu, Mar 4, 2021	18.93	19.96	16.64	18.00
3348	NYSE	NMM	Wed, Mar 3, 2021	19.90	20.30	18.62	19.28
3347	NYSE	NMM	Tue, Mar 2, 2021	18.71	20.30	18.01	19.50
3346	NYSE	NMM	Mon, Mar 1, 2021	17.31	18.75	17.30	18.22
3345	NYSE	NMM	Fri, Feb 26, 2021	17.17	17.85	16.72	17.20
3344	NYSE	NMM	Thu, Feb 25, 2021	18.10	18.43	17.37	17.50
3343	NYSE	NMM	Wed, Feb 24, 2021	17.37	18.21	17.37	18.18
3342	NYSE	NMM	Tue, Feb 23, 2021	17.63	17.77	16.05	16.98
3341	NYSE	NMM	Mon, Feb 22, 2021	18.50	18.65	17.42	17.74
3340	NYSE	NMM	Fri, Feb 19, 2021	17.62	18.27	17.30	17.96
3339	NYSE	NMM	Thu, Feb 18, 2021	17.59	18.29	16.59	17.25
3338	NYSE	NMM	Wed, Feb 17, 2021	18.00	18.13	17.15	17.75
3337	NYSE	NMM	Tue, Feb 16, 2021	18.14	18.94	17.57	17.93
3336	NYSE	NMM	Fri, Feb 12, 2021	16.62	18.32	16.62	17.83
3335	NYSE	NMM	Thu, Feb 11, 2021	17.60	18.04	16.42	17.11
3334	NYSE	NMM	Wed, Feb 10, 2021	18.30	18.30	16.80	17.57
3333	NYSE	NMM	Tue, Feb 9, 2021	17.63	18.55	16.66	17.81
3332	NYSE	NMM	Mon, Feb 8, 2021	17.80	18.00	16.21	17.16
3331	NYSE	NMM	Fri, Feb 5, 2021	16.25	17.02	16.24	16.55
3330	NYSE	NMM	Thu, Feb 4, 2021	15.92	16.58	15.50	16.16
3329	NYSE	NMM	Wed, Feb 3, 2021	15.15	15.90	14.52	15.87
3328	NYSE	NMM	Tue, Feb 2, 2021	15.16	15.70	14.31	14.65
3327	NYSE	NMM	Mon, Feb 1, 2021	13.60	15.75	13.42	14.86
3326	NYSE	NMM	Fri, Jan 29, 2021	12.80	13.95	12.61	13.21
3325	NYSE	NMM	Thu, Jan 28, 2021	12.60	12.92	12.25	12.65
3324	NYSE	NMM	Wed, Jan 27, 2021	13.01	13.20	12.53	12.80
3323	NYSE	NMM	Tue, Jan 26, 2021	13.85	13.96	13.09	13.51
3322	NYSE	NMM	Mon, Jan 25, 2021	14.03	14.04	12.91	13.50
3321	NYSE	NMM	Fri, Jan 22, 2021	13.69	14.40	13.13	14.12
3320	NYSE	NMM	Thu, Jan 21, 2021	14.39	14.42	13.13	13.57
3319	NYSE	NMM	Wed, Jan 20, 2021	14.72	14.74	14.09	14.59
3318	NYSE	NMM	Tue, Jan 19, 2021	14.25	14.95	14.10	14.60
3317	NYSE	NMM	Fri, Jan 15, 2021	14.61	14.72	13.67	13.83
3316	NYSE	NMM	Thu, Jan 14, 2021	12.99	15.16	12.94	14.69
3315	NYSE	NMM	Wed, Jan 13, 2021	13.18	13.18	12.45	12.80
3314	NYSE	NMM	Tue, Jan 12, 2021	13.18	13.30	12.52	13.07
3313	NYSE	NMM	Mon, Jan 11, 2021	11.94	12.90	11.87	12.76
3312	NYSE	NMM	Fri, Jan 8, 2021	11.59	11.89	11.25	11.80
3311	NYSE	NMM	Thu, Jan 7, 2021	10.39	10.99	10.39	10.92
3310	NYSE	NMM	Wed, Jan 6, 2021	10.66	10.80	10.06	10.25
3309	NYSE	NMM	Tue, Jan 5, 2021	10.73	10.95	10.50	10.71
3308	NYSE	NMM	Mon, Jan 4, 2021	11.36	11.94	10.78	10.84
3307	NYSE	NMM	Thu, Dec 31, 2020	9.80	11.25	9.78	11.20
3306	NYSE	NMM	Wed, Dec 30, 2020	9.31	9.83	9.31	9.76
3305	NYSE	NMM	Tue, Dec 29, 2020	9.48	9.48	9.11	9.35
3304	NYSE	NMM	Mon, Dec 28, 2020	9.67	9.86	9.30	9.35
3303	NYSE	NMM	Thu, Dec 24, 2020	9.36	9.78	9.19	9.60
3302	NYSE	NMM	Wed, Dec 23, 2020	9.22	9.57	8.96	9.44
3301	NYSE	NMM	Tue, Dec 22, 2020	9.49	9.49	9.01	9.11
3300	NYSE	NMM	Mon, Dec 21, 2020	9.40	9.45	8.76	9.40
3299	NYSE	NMM	Fri, Dec 18, 2020	9.63	9.90	9.46	9.57
3298	NYSE	NMM	Thu, Dec 17, 2020	9.85	9.86	9.62	9.63
3297	NYSE	NMM	Wed, Dec 16, 2020	9.84	10.04	9.71	9.81
3296	NYSE	NMM	Tue, Dec 15, 2020	9.46	10.08	9.11	9.85
3295	NYSE	NMM	Mon, Dec 14, 2020	9.17	9.44	9.03	9.35
3294	NYSE	NMM	Fri, Dec 11, 2020	8.89	9.04	8.78	9.00
3293	NYSE	NMM	Thu, Dec 10, 2020	8.50	9.17	8.50	9.06
3292	NYSE	NMM	Wed, Dec 9, 2020	8.74	8.87	8.42	8.59
3291	NYSE	NMM	Tue, Dec 8, 2020	8.70	9.11	8.70	8.74
3290	NYSE	NMM	Mon, Dec 7, 2020	8.86	8.91	8.40	8.77
3289	NYSE	NMM	Fri, Dec 4, 2020	8.50	8.93	8.50	8.89
3288	NYSE	NMM	Thu, Dec 3, 2020	8.00	8.44	7.96	8.38
3287	NYSE	NMM	Wed, Dec 2, 2020	7.45	8.14	7.44	7.90
3286	NYSE	NMM	Tue, Dec 1, 2020	7.70	7.77	7.49	7.51
3285	NYSE	NMM	Mon, Nov 30, 2020	7.80	8.34	7.37	7.61
3284	NYSE	NMM	Fri, Nov 27, 2020	7.20	7.80	7.20	7.78
3283	NYSE	NMM	Wed, Nov 25, 2020	7.07	7.30	7.00	7.23
3282	NYSE	NMM	Tue, Nov 24, 2020	7.21	7.21	7.00	7.07
3281	NYSE	NMM	Mon, Nov 23, 2020	6.97	7.13	6.97	7.09
3280	NYSE	NMM	Fri, Nov 20, 2020	6.96	7.06	6.88	6.96
3279	NYSE	NMM	Thu, Nov 19, 2020	6.90	7.13	6.90	6.99
3278	NYSE	NMM	Wed, Nov 18, 2020	7.11	7.23	6.89	6.90
3277	NYSE	NMM	Tue, Nov 17, 2020	6.99	7.22	6.85	7.09
3276	NYSE	NMM	Mon, Nov 16, 2020	6.71	7.20	6.71	7.00
3275	NYSE	NMM	Fri, Nov 13, 2020	6.70	6.80	6.54	6.65
3274	NYSE	NMM	Thu, Nov 12, 2020	6.58	6.84	6.42	6.63
3273	NYSE	NMM	Wed, Nov 11, 2020	6.70	6.79	6.52	6.77
3272	NYSE	NMM	Tue, Nov 10, 2020	6.56	6.77	6.46	6.75
3271	NYSE	NMM	Mon, Nov 9, 2020	6.60	6.77	6.31	6.60
3270	NYSE	NMM	Fri, Nov 6, 2020	6.52	6.59	6.27	6.45
3269	NYSE	NMM	Thu, Nov 5, 2020	6.32	6.52	6.24	6.43
3268	NYSE	NMM	Wed, Nov 4, 2020	6.28	6.32	6.05	6.19
3267	NYSE	NMM	Tue, Nov 3, 2020	6.24	6.35	6.04	6.25
3266	NYSE	NMM	Mon, Nov 2, 2020	5.90	6.14	5.78	6.10
3265	NYSE	NMM	Fri, Oct 30, 2020	5.63	5.88	5.63	5.85
3264	NYSE	NMM	Thu, Oct 29, 2020	5.87	5.88	5.51	5.85
3263	NYSE	NMM	Wed, Oct 28, 2020	6.02	6.07	5.75	5.83
3262	NYSE	NMM	Tue, Oct 27, 2020	6.26	6.26	6.01	6.12
3261	NYSE	NMM	Mon, Oct 26, 2020	6.14	6.35	6.11	6.21
3260	NYSE	NMM	Fri, Oct 23, 2020	6.34	6.55	6.33	6.36
3259	NYSE	NMM	Thu, Oct 22, 2020	6.21	6.59	6.21	6.53
3258	NYSE	NMM	Wed, Oct 21, 2020	6.29	6.30	6.16	6.23
3257	NYSE	NMM	Tue, Oct 20, 2020	6.18	6.34	6.01	6.29
3256	NYSE	NMM	Mon, Oct 19, 2020	6.33	6.33	6.02	6.14
3255	NYSE	NMM	Fri, Oct 16, 2020	6.64	6.64	6.25	6.30
3254	NYSE	NMM	Thu, Oct 15, 2020	6.20	6.67	6.17	6.56
3253	NYSE	NMM	Wed, Oct 14, 2020	6.38	6.52	6.21	6.38
3252	NYSE	NMM	Tue, Oct 13, 2020	6.52	6.52	6.16	6.38
3251	NYSE	NMM	Mon, Oct 12, 2020	6.65	6.72	6.45	6.61
3250	NYSE	NMM	Fri, Oct 9, 2020	6.80	6.81	6.61	6.71
3249	NYSE	NMM	Thu, Oct 8, 2020	6.47	6.80	6.47	6.77
3248	NYSE	NMM	Wed, Oct 7, 2020	6.52	6.63	6.36	6.46
3247	NYSE	NMM	Tue, Oct 6, 2020	6.67	6.79	6.42	6.46
3246	NYSE	NMM	Mon, Oct 5, 2020	6.34	6.69	6.34	6.67
3245	NYSE	NMM	Fri, Oct 2, 2020	5.95	6.29	5.91	6.26
3244	NYSE	NMM	Thu, Oct 1, 2020	6.05	6.16	5.88	5.95
3243	NYSE	NMM	Wed, Sep 30, 2020	5.93	6.20	5.93	6.02
3242	NYSE	NMM	Tue, Sep 29, 2020	5.91	6.03	5.80	6.01
3241	NYSE	NMM	Mon, Sep 28, 2020	5.82	6.11	5.82	5.93
3240	NYSE	NMM	Fri, Sep 25, 2020	5.89	5.97	5.73	5.85
3239	NYSE	NMM	Thu, Sep 24, 2020	5.68	5.93	5.63	5.78
3238	NYSE	NMM	Wed, Sep 23, 2020	5.92	6.09	5.70	5.72
3237	NYSE	NMM	Tue, Sep 22, 2020	5.85	6.00	5.78	5.83
3236	NYSE	NMM	Mon, Sep 21, 2020	6.10	6.13	5.80	5.83
3235	NYSE	NMM	Fri, Sep 18, 2020	6.48	6.48	6.23	6.26
3234	NYSE	NMM	Thu, Sep 17, 2020	6.33	6.56	6.33	6.46
3233	NYSE	NMM	Wed, Sep 16, 2020	6.26	6.48	6.16	6.41
3232	NYSE	NMM	Tue, Sep 15, 2020	6.10	6.35	6.10	6.15
3231	NYSE	NMM	Mon, Sep 14, 2020	6.00	6.21	6.00	6.10
3230	NYSE	NMM	Fri, Sep 11, 2020	5.78	6.06	5.78	5.97
3229	NYSE	NMM	Thu, Sep 10, 2020	5.85	6.00	5.73	5.77
3228	NYSE	NMM	Wed, Sep 9, 2020	6.12	6.12	5.76	5.86
3227	NYSE	NMM	Tue, Sep 8, 2020	6.10	6.16	5.95	6.13
3226	NYSE	NMM	Fri, Sep 4, 2020	6.11	6.11	5.80	6.10
3225	NYSE	NMM	Thu, Sep 3, 2020	5.88	6.14	5.74	6.01
3224	NYSE	NMM	Wed, Sep 2, 2020	6.08	6.08	5.66	6.06
3223	NYSE	NMM	Tue, Sep 1, 2020	6.20	6.27	6.00	6.13
3222	NYSE	NMM	Mon, Aug 31, 2020	6.38	6.38	6.20	6.29
3221	NYSE	NMM	Fri, Aug 28, 2020	6.30	6.50	6.30	6.40
3220	NYSE	NMM	Thu, Aug 27, 2020	6.47	6.50	6.24	6.33
3219	NYSE	NMM	Wed, Aug 26, 2020	6.27	6.50	6.27	6.48
3218	NYSE	NMM	Tue, Aug 25, 2020	6.10	6.33	6.01	6.29
3217	NYSE	NMM	Mon, Aug 24, 2020	6.00	6.15	5.97	6.01
3216	NYSE	NMM	Fri, Aug 21, 2020	6.24	6.29	6.00	6.02
3215	NYSE	NMM	Thu, Aug 20, 2020	6.25	6.28	6.17	6.23
3214	NYSE	NMM	Wed, Aug 19, 2020	6.45	6.47	6.25	6.29
3213	NYSE	NMM	Tue, Aug 18, 2020	6.80	6.85	6.38	6.39
3212	NYSE	NMM	Mon, Aug 17, 2020	6.77	6.94	6.76	6.84
3211	NYSE	NMM	Fri, Aug 14, 2020	6.52	6.99	6.50	6.91
3210	NYSE	NMM	Thu, Aug 13, 2020	6.38	6.66	6.38	6.54
3209	NYSE	NMM	Wed, Aug 12, 2020	6.62	6.72	6.30	6.47
3208	NYSE	NMM	Tue, Aug 11, 2020	6.46	6.82	6.42	6.63
3207	NYSE	NMM	Mon, Aug 10, 2020	6.21	6.41	6.16	6.38
3206	NYSE	NMM	Fri, Aug 7, 2020	6.25	6.34	6.15	6.31
3205	NYSE	NMM	Thu, Aug 6, 2020	6.26	6.36	6.18	6.27
3204	NYSE	NMM	Wed, Aug 5, 2020	6.37	6.38	6.18	6.24
3203	NYSE	NMM	Tue, Aug 4, 2020	6.33	6.62	6.22	6.39
3202	NYSE	NMM	Mon, Aug 3, 2020	6.23	6.57	6.22	6.45
3201	NYSE	NMM	Fri, Jul 31, 2020	6.70	6.73	6.14	6.34
3200	NYSE	NMM	Thu, Jul 30, 2020	6.55	6.90	6.55	6.70
3199	NYSE	NMM	Wed, Jul 29, 2020	6.91	7.21	6.71	6.87
3198	NYSE	NMM	Tue, Jul 28, 2020	8.70	8.70	8.30	8.36
3197	NYSE	NMM	Mon, Jul 27, 2020	8.82	8.82	8.51	8.76
3196	NYSE	NMM	Fri, Jul 24, 2020	8.64	8.93	8.50	8.79
3195	NYSE	NMM	Thu, Jul 23, 2020	8.71	8.79	8.51	8.65
3194	NYSE	NMM	Wed, Jul 22, 2020	8.85	8.85	8.52	8.71
3193	NYSE	NMM	Tue, Jul 21, 2020	9.10	9.10	8.76	8.92
3192	NYSE	NMM	Mon, Jul 20, 2020	9.05	9.05	8.78	8.91
3191	NYSE	NMM	Fri, Jul 17, 2020	9.24	9.41	8.96	9.09
3190	NYSE	NMM	Thu, Jul 16, 2020	8.74	9.15	8.68	9.08
3189	NYSE	NMM	Wed, Jul 15, 2020	8.45	9.12	8.45	8.79
3188	NYSE	NMM	Tue, Jul 14, 2020	8.75	8.75	8.28	8.52
3187	NYSE	NMM	Mon, Jul 13, 2020	9.20	9.23	8.72	8.82
3186	NYSE	NMM	Fri, Jul 10, 2020	9.00	9.40	9.00	9.17
3185	NYSE	NMM	Thu, Jul 9, 2020	9.60	9.60	8.93	8.99
3184	NYSE	NMM	Wed, Jul 8, 2020	9.51	9.81	9.30	9.69
3183	NYSE	NMM	Tue, Jul 7, 2020	10.05	10.05	9.24	9.52
3182	NYSE	NMM	Mon, Jul 6, 2020	9.63	10.20	9.63	10.12
3181	NYSE	NMM	Thu, Jul 2, 2020	9.88	9.88	9.40	9.58
3180	NYSE	NMM	Wed, Jul 1, 2020	9.73	9.99	9.52	9.66
3179	NYSE	NMM	Tue, Jun 30, 2020	9.69	9.79	9.41	9.71
3178	NYSE	NMM	Mon, Jun 29, 2020	9.68	10.10	9.52	9.60
3177	NYSE	NMM	Fri, Jun 26, 2020	9.91	9.93	9.20	9.69
3176	NYSE	NMM	Thu, Jun 25, 2020	9.00	9.87	8.99	9.83
3175	NYSE	NMM	Wed, Jun 24, 2020	9.12	9.32	8.64	9.01
3174	NYSE	NMM	Tue, Jun 23, 2020	9.07	9.45	9.03	9.28
3173	NYSE	NMM	Mon, Jun 22, 2020	8.80	9.64	8.75	9.55
3172	NYSE	NMM	Fri, Jun 19, 2020	8.73	9.04	8.29	8.63
3171	NYSE	NMM	Thu, Jun 18, 2020	7.85	8.49	7.78	8.45
3170	NYSE	NMM	Wed, Jun 17, 2020	7.67	7.90	7.50	7.84
3169	NYSE	NMM	Tue, Jun 16, 2020	7.84	8.07	7.42	7.57
3168	NYSE	NMM	Mon, Jun 15, 2020	7.00	7.67	6.98	7.58
3167	NYSE	NMM	Fri, Jun 12, 2020	6.88	7.20	6.84	7.20
3166	NYSE	NMM	Thu, Jun 11, 2020	7.07	7.21	6.56	6.64
3165	NYSE	NMM	Wed, Jun 10, 2020	7.42	7.68	6.89	7.40
3164	NYSE	NMM	Tue, Jun 9, 2020	8.17	8.17	7.39	7.76
3163	NYSE	NMM	Mon, Jun 8, 2020	7.75	8.19	7.61	8.09
3162	NYSE	NMM	Fri, Jun 5, 2020	7.50	8.11	7.45	7.52
3161	NYSE	NMM	Thu, Jun 4, 2020	7.36	7.50	7.12	7.45
3160	NYSE	NMM	Wed, Jun 3, 2020	7.13	7.73	7.13	7.44
3159	NYSE	NMM	Tue, Jun 2, 2020	7.05	7.05	6.79	6.96
3158	NYSE	NMM	Mon, Jun 1, 2020	6.80	7.23	6.69	7.05
3157	NYSE	NMM	Fri, May 29, 2020	6.51	6.76	6.51	6.69
3156	NYSE	NMM	Thu, May 28, 2020	6.60	6.73	6.43	6.57
3155	NYSE	NMM	Wed, May 27, 2020	6.60	6.80	6.39	6.77
3154	NYSE	NMM	Tue, May 26, 2020	6.27	6.35	6.10	6.25
3153	NYSE	NMM	Fri, May 22, 2020	6.25	6.25	5.90	6.13
3152	NYSE	NMM	Thu, May 21, 2020	6.28	6.41	6.07	6.20
3151	NYSE	NMM	Wed, May 20, 2020	6.10	6.31	6.01	6.21
3150	NYSE	NMM	Tue, May 19, 2020	6.50	6.67	6.02	6.10
3149	NYSE	NMM	Mon, May 18, 2020	6.38	6.80	6.38	6.50
3148	NYSE	NMM	Fri, May 15, 2020	6.11	6.49	5.94	6.16
3147	NYSE	NMM	Thu, May 14, 2020	6.24	6.25	5.71	6.04
3146	NYSE	NMM	Wed, May 13, 2020	6.25	6.49	5.87	6.00
3145	NYSE	NMM	Tue, May 12, 2020	7.13	7.13	6.68	6.82
3144	NYSE	NMM	Mon, May 11, 2020	7.27	7.43	6.82	7.13
3143	NYSE	NMM	Fri, May 8, 2020	7.40	7.40	6.81	7.32
3142	NYSE	NMM	Thu, May 7, 2020	6.89	7.34	6.89	7.04
3141	NYSE	NMM	Wed, May 6, 2020	7.63	7.87	6.85	6.89
3140	NYSE	NMM	Tue, May 5, 2020	7.97	8.10	7.28	7.38
3139	NYSE	NMM	Mon, May 4, 2020	8.20	8.28	7.80	7.82
3138	NYSE	NMM	Fri, May 1, 2020	8.69	8.69	7.82	8.20
3137	NYSE	NMM	Thu, Apr 30, 2020	7.88	8.95	7.76	8.72
3136	NYSE	NMM	Wed, Apr 29, 2020	8.30	8.35	7.17	7.36
3135	NYSE	NMM	Tue, Apr 28, 2020	7.30	8.14	7.25	8.00
3134	NYSE	NMM	Mon, Apr 27, 2020	7.05	7.44	7.05	7.27
3133	NYSE	NMM	Fri, Apr 24, 2020	7.17	7.29	6.78	7.05
3132	NYSE	NMM	Thu, Apr 23, 2020	6.86	7.50	6.86	7.05
3131	NYSE	NMM	Wed, Apr 22, 2020	7.00	7.05	6.77	6.85
3130	NYSE	NMM	Tue, Apr 21, 2020	7.17	7.45	6.57	7.07
3129	NYSE	NMM	Mon, Apr 20, 2020	7.03	7.57	6.88	7.16
3128	NYSE	NMM	Fri, Apr 17, 2020	7.32	7.52	6.60	6.86
3127	NYSE	NMM	Thu, Apr 16, 2020	7.04	7.15	6.84	6.92
3126	NYSE	NMM	Wed, Apr 15, 2020	7.76	7.76	6.75	7.22
3125	NYSE	NMM	Tue, Apr 14, 2020	7.25	7.95	7.17	7.76
3124	NYSE	NMM	Mon, Apr 13, 2020	6.00	7.29	6.00	6.94
3123	NYSE	NMM	Thu, Apr 9, 2020	5.00	5.90	5.00	5.80
3122	NYSE	NMM	Wed, Apr 8, 2020	4.99	4.99	4.65	4.76
3121	NYSE	NMM	Tue, Apr 7, 2020	4.96	5.34	4.72	4.79
3120	NYSE	NMM	Mon, Apr 6, 2020	4.79	5.10	4.79	4.89
3119	NYSE	NMM	Fri, Apr 3, 2020	4.87	4.90	4.59	4.68
3118	NYSE	NMM	Thu, Apr 2, 2020	4.88	5.19	4.58	4.71
3117	NYSE	NMM	Wed, Apr 1, 2020	5.10	5.37	4.84	4.90
3116	NYSE	NMM	Tue, Mar 31, 2020	5.27	5.67	5.21	5.32
3115	NYSE	NMM	Mon, Mar 30, 2020	5.15	5.42	4.99	5.10
3114	NYSE	NMM	Fri, Mar 27, 2020	4.98	5.29	4.54	5.08
3113	NYSE	NMM	Thu, Mar 26, 2020	4.60	5.10	4.48	4.92
3112	NYSE	NMM	Wed, Mar 25, 2020	4.34	4.68	4.17	4.46
3111	NYSE	NMM	Tue, Mar 24, 2020	4.43	4.60	4.20	4.28
3110	NYSE	NMM	Mon, Mar 23, 2020	4.48	4.74	4.08	4.17
3109	NYSE	NMM	Fri, Mar 20, 2020	4.89	5.20	4.41	4.47
3108	NYSE	NMM	Thu, Mar 19, 2020	4.47	5.16	4.42	4.73
3107	NYSE	NMM	Wed, Mar 18, 2020	5.09	5.39	4.53	4.53
3106	NYSE	NMM	Tue, Mar 17, 2020	5.68	5.97	5.46	5.53
3105	NYSE	NMM	Mon, Mar 16, 2020	6.35	6.65	5.62	5.65
3104	NYSE	NMM	Fri, Mar 13, 2020	7.08	7.24	6.47	6.85
3103	NYSE	NMM	Thu, Mar 12, 2020	6.79	7.14	6.25	6.73
3102	NYSE	NMM	Wed, Mar 11, 2020	7.50	7.73	7.05	7.29
3101	NYSE	NMM	Tue, Mar 10, 2020	7.30	7.90	7.27	7.71
3100	NYSE	NMM	Mon, Mar 9, 2020	7.96	7.96	6.50	6.53
3099	NYSE	NMM	Fri, Mar 6, 2020	8.03	8.51	8.00	8.43
3098	NYSE	NMM	Thu, Mar 5, 2020	8.82	8.88	8.15	8.25
3097	NYSE	NMM	Wed, Mar 4, 2020	8.90	9.47	8.75	8.96
3096	NYSE	NMM	Tue, Mar 3, 2020	8.76	9.24	8.76	8.84
3095	NYSE	NMM	Mon, Mar 2, 2020	8.90	8.99	8.56	8.74
3094	NYSE	NMM	Fri, Feb 28, 2020	8.80	9.39	8.70	8.97
3093	NYSE	NMM	Thu, Feb 27, 2020	9.43	9.55	8.72	9.12
3092	NYSE	NMM	Wed, Feb 26, 2020	9.73	10.08	9.58	9.67
3091	NYSE	NMM	Tue, Feb 25, 2020	10.18	10.28	9.50	9.65
3090	NYSE	NMM	Mon, Feb 24, 2020	10.74	10.74	10.08	10.16
3089	NYSE	NMM	Fri, Feb 21, 2020	11.15	11.15	10.84	10.99
3088	NYSE	NMM	Thu, Feb 20, 2020	10.26	11.21	10.26	11.19
3087	NYSE	NMM	Wed, Feb 19, 2020	10.82	10.90	10.20	10.40
3086	NYSE	NMM	Tue, Feb 18, 2020	10.83	10.99	10.71	10.75
3085	NYSE	NMM	Fri, Feb 14, 2020	11.18	11.38	10.84	10.84
3084	NYSE	NMM	Thu, Feb 13, 2020	11.58	11.62	11.07	11.17
3083	NYSE	NMM	Wed, Feb 12, 2020	11.59	11.96	11.41	11.56
3082	NYSE	NMM	Tue, Feb 11, 2020	11.04	12.00	11.04	11.37
3081	NYSE	NMM	Mon, Feb 10, 2020	11.33	11.69	10.84	11.02
3080	NYSE	NMM	Fri, Feb 7, 2020	12.01	12.22	11.60	12.10
3079	NYSE	NMM	Thu, Feb 6, 2020	12.27	12.63	11.85	11.93
3078	NYSE	NMM	Wed, Feb 5, 2020	12.00	12.53	12.00	12.21
3077	NYSE	NMM	Tue, Feb 4, 2020	12.04	12.33	11.91	12.03
3076	NYSE	NMM	Mon, Feb 3, 2020	12.41	12.68	11.84	11.87
3075	NYSE	NMM	Fri, Jan 31, 2020	12.82	12.97	12.45	12.48
3074	NYSE	NMM	Thu, Jan 30, 2020	13.50	13.78	12.90	12.97
3073	NYSE	NMM	Wed, Jan 29, 2020	14.10	14.21	13.65	13.66
3072	NYSE	NMM	Tue, Jan 28, 2020	13.64	14.22	13.64	14.17
3071	NYSE	NMM	Mon, Jan 27, 2020	14.14	14.25	13.43	13.59
3070	NYSE	NMM	Fri, Jan 24, 2020	15.38	15.38	14.44	14.64
3069	NYSE	NMM	Thu, Jan 23, 2020	15.08	15.52	14.82	15.38
3068	NYSE	NMM	Wed, Jan 22, 2020	15.40	15.44	15.15	15.19
3067	NYSE	NMM	Tue, Jan 21, 2020	16.13	16.15	15.20	15.32
3066	NYSE	NMM	Fri, Jan 17, 2020	16.42	16.47	16.03	16.15
3065	NYSE	NMM	Thu, Jan 16, 2020	16.43	16.69	16.35	16.36
3064	NYSE	NMM	Wed, Jan 15, 2020	16.88	16.90	16.32	16.43
3063	NYSE	NMM	Tue, Jan 14, 2020	16.67	17.15	16.61	16.87
3062	NYSE	NMM	Mon, Jan 13, 2020	16.62	16.76	16.27	16.68
3061	NYSE	NMM	Fri, Jan 10, 2020	17.05	17.11	16.53	16.59
3060	NYSE	NMM	Thu, Jan 9, 2020	17.45	17.45	17.05	17.05
3059	NYSE	NMM	Wed, Jan 8, 2020	17.75	17.90	17.36	17.42
3058	NYSE	NMM	Tue, Jan 7, 2020	17.85	18.00	17.51	17.79
3057	NYSE	NMM	Mon, Jan 6, 2020	17.74	17.85	17.25	17.83
3056	NYSE	NMM	Fri, Jan 3, 2020	17.85	18.19	17.57	17.81
3055	NYSE	NMM	Thu, Jan 2, 2020	18.65	18.65	17.75	17.87
3054	NYSE	NMM	Tue, Dec 31, 2019	18.30	18.90	18.04	18.62
3053	NYSE	NMM	Mon, Dec 30, 2019	18.35	18.85	18.31	18.32
3052	NYSE	NMM	Fri, Dec 27, 2019	18.57	18.93	18.32	18.43
3051	NYSE	NMM	Thu, Dec 26, 2019	18.31	18.96	18.29	18.54
3050	NYSE	NMM	Tue, Dec 24, 2019	18.14	18.50	18.00	18.25
3049	NYSE	NMM	Mon, Dec 23, 2019	18.09	18.48	17.78	18.15
3048	NYSE	NMM	Fri, Dec 20, 2019	18.24	18.24	17.89	18.19
3047	NYSE	NMM	Thu, Dec 19, 2019	17.62	18.35	17.62	18.20
3046	NYSE	NMM	Wed, Dec 18, 2019	17.23	17.72	17.01	17.65
3045	NYSE	NMM	Tue, Dec 17, 2019	17.22	17.36	17.10	17.23
3044	NYSE	NMM	Mon, Dec 16, 2019	17.47	18.00	17.28	17.30
3043	NYSE	NMM	Fri, Dec 13, 2019	17.65	17.69	17.09	17.45
3042	NYSE	NMM	Thu, Dec 12, 2019	18.19	18.33	17.50	17.62
3041	NYSE	NMM	Wed, Dec 11, 2019	18.50	18.67	18.22	18.29
3040	NYSE	NMM	Tue, Dec 10, 2019	18.01	18.81	18.01	18.50
3039	NYSE	NMM	Mon, Dec 9, 2019	17.77	18.20	17.73	18.11
3038	NYSE	NMM	Fri, Dec 6, 2019	17.90	18.18	17.62	17.76
3037	NYSE	NMM	Thu, Dec 5, 2019	17.76	18.08	17.55	17.85
3036	NYSE	NMM	Wed, Dec 4, 2019	18.41	18.67	17.61	17.71
3035	NYSE	NMM	Tue, Dec 3, 2019	17.67	18.46	17.50	18.27
3034	NYSE	NMM	Mon, Dec 2, 2019	18.74	18.85	17.87	17.90
3033	NYSE	NMM	Fri, Nov 29, 2019	17.98	18.85	17.87	18.56
3032	NYSE	NMM	Wed, Nov 27, 2019	18.03	18.35	17.92	18.14
3031	NYSE	NMM	Tue, Nov 26, 2019	17.94	18.33	17.92	18.10
3030	NYSE	NMM	Mon, Nov 25, 2019	17.81	18.21	17.80	18.03
3029	NYSE	NMM	Fri, Nov 22, 2019	18.50	18.68	17.63	17.71
3028	NYSE	NMM	Thu, Nov 21, 2019	18.07	18.58	17.85	18.37
3027	NYSE	NMM	Wed, Nov 20, 2019	17.62	18.00	17.57	17.95
3026	NYSE	NMM	Tue, Nov 19, 2019	18.29	18.32	17.60	17.72
3025	NYSE	NMM	Mon, Nov 18, 2019	18.12	18.38	17.78	18.23
3024	NYSE	NMM	Fri, Nov 15, 2019	17.82	18.36	17.74	18.24
3023	NYSE	NMM	Thu, Nov 14, 2019	17.80	17.95	17.57	17.65
3022	NYSE	NMM	Wed, Nov 13, 2019	17.98	17.98	17.34	17.82
3021	NYSE	NMM	Tue, Nov 12, 2019	17.91	18.48	17.86	17.95
3020	NYSE	NMM	Mon, Nov 11, 2019	18.17	18.18	17.62	17.91
3019	NYSE	NMM	Fri, Nov 8, 2019	18.63	18.70	18.09	18.33
3018	NYSE	NMM	Thu, Nov 7, 2019	20.29	20.29	18.72	18.92
3017	NYSE	NMM	Wed, Nov 6, 2019	20.58	20.58	19.59	19.94
3016	NYSE	NMM	Tue, Nov 5, 2019	20.94	21.18	20.60	20.57
3015	NYSE	NMM	Mon, Nov 4, 2019	20.64	20.93	20.30	20.80
3014	NYSE	NMM	Fri, Nov 1, 2019	20.15	20.36	19.86	20.28
3013	NYSE	NMM	Thu, Oct 31, 2019	20.45	20.86	19.41	19.86
3012	NYSE	NMM	Wed, Oct 30, 2019	20.55	20.55	19.85	20.12
3011	NYSE	NMM	Tue, Oct 29, 2019	20.81	20.81	20.05	20.53
3010	NYSE	NMM	Mon, Oct 28, 2019	19.91	20.98	19.81	20.83
3009	NYSE	NMM	Fri, Oct 25, 2019	19.83	19.99	19.60	19.68
3008	NYSE	NMM	Thu, Oct 24, 2019	20.48	20.48	19.34	19.75
3007	NYSE	NMM	Wed, Oct 23, 2019	18.94	20.46	18.94	20.41
3006	NYSE	NMM	Tue, Oct 22, 2019	19.48	19.64	19.01	19.13
3005	NYSE	NMM	Mon, Oct 21, 2019	19.72	20.25	19.26	19.45
3004	NYSE	NMM	Fri, Oct 18, 2019	20.64	20.64	19.59	19.68
3003	NYSE	NMM	Thu, Oct 17, 2019	20.68	21.30	20.68	20.98
3002	NYSE	NMM	Wed, Oct 16, 2019	20.25	20.95	19.98	20.67
3001	NYSE	NMM	Tue, Oct 15, 2019	20.08	20.81	19.81	19.96
3000	NYSE	NMM	Mon, Oct 14, 2019	19.96	20.29	19.77	19.90
2999	NYSE	NMM	Fri, Oct 11, 2019	19.70	20.14	19.49	19.81
2998	NYSE	NMM	Thu, Oct 10, 2019	19.00	19.65	19.00	19.41
2997	NYSE	NMM	Wed, Oct 9, 2019	17.92	19.00	17.86	18.88
2996	NYSE	NMM	Tue, Oct 8, 2019	17.69	17.92	17.42	17.72
2995	NYSE	NMM	Mon, Oct 7, 2019	17.51	18.00	17.49	17.78
2994	NYSE	NMM	Fri, Oct 4, 2019	17.17	17.59	17.17	17.47
2993	NYSE	NMM	Thu, Oct 3, 2019	16.82	17.49	16.61	17.14
2992	NYSE	NMM	Wed, Oct 2, 2019	17.61	17.64	16.61	16.85
2991	NYSE	NMM	Tue, Oct 1, 2019	17.86	17.96	17.25	17.45
2990	NYSE	NMM	Mon, Sep 30, 2019	17.90	17.95	17.42	17.73
2989	NYSE	NMM	Fri, Sep 27, 2019	17.50	18.05	17.50	17.75
2988	NYSE	NMM	Thu, Sep 26, 2019	17.81	18.21	17.39	17.63
2987	NYSE	NMM	Wed, Sep 25, 2019	17.34	18.24	17.34	17.86
2986	NYSE	NMM	Tue, Sep 24, 2019	17.68	17.97	17.35	17.67
2985	NYSE	NMM	Mon, Sep 23, 2019	17.33	18.18	17.03	17.87
2984	NYSE	NMM	Fri, Sep 20, 2019	17.79	17.99	17.20	17.53
2983	NYSE	NMM	Thu, Sep 19, 2019	18.32	18.52	17.86	17.91
2982	NYSE	NMM	Wed, Sep 18, 2019	18.37	18.65	18.06	18.36
2981	NYSE	NMM	Tue, Sep 17, 2019	18.75	18.81	18.02	18.51
2980	NYSE	NMM	Mon, Sep 16, 2019	19.23	19.79	18.77	18.89
2979	NYSE	NMM	Fri, Sep 13, 2019	19.45	19.45	19.04	19.16
2978	NYSE	NMM	Thu, Sep 12, 2019	18.90	19.31	18.19	19.20
2977	NYSE	NMM	Wed, Sep 11, 2019	18.22	18.60	17.84	18.43
2976	NYSE	NMM	Tue, Sep 10, 2019	17.99	18.39	17.69	18.08
2975	NYSE	NMM	Mon, Sep 9, 2019	16.91	17.98	16.81	17.90
2974	NYSE	NMM	Fri, Sep 6, 2019	16.48	16.79	16.20	16.73
2973	NYSE	NMM	Thu, Sep 5, 2019	16.87	16.95	16.42	16.59
2972	NYSE	NMM	Wed, Sep 4, 2019	16.33	16.79	16.33	16.77
2971	NYSE	NMM	Tue, Sep 3, 2019	17.00	17.00	16.16	16.26
2970	NYSE	NMM	Fri, Aug 30, 2019	16.80	17.57	16.50	16.90
2969	NYSE	NMM	Thu, Aug 29, 2019	16.47	17.20	16.29	16.77
2968	NYSE	NMM	Wed, Aug 28, 2019	15.60	16.70	15.45	16.28
2967	NYSE	NMM	Tue, Aug 27, 2019	15.50	15.74	14.89	15.38
2966	NYSE	NMM	Mon, Aug 26, 2019	15.24	15.59	15.12	15.33
2965	NYSE	NMM	Fri, Aug 23, 2019	16.06	16.54	15.03	15.17
2964	NYSE	NMM	Thu, Aug 22, 2019	16.10	16.76	16.00	16.15
2963	NYSE	NMM	Wed, Aug 21, 2019	16.01	16.59	15.60	16.01
2962	NYSE	NMM	Tue, Aug 20, 2019	16.11	16.34	15.28	15.86
2961	NYSE	NMM	Mon, Aug 19, 2019	15.73	16.35	15.73	16.17
2960	NYSE	NMM	Fri, Aug 16, 2019	14.30	16.09	14.30	15.51
2959	NYSE	NMM	Thu, Aug 15, 2019	14.25	14.83	14.05	14.18
2958	NYSE	NMM	Wed, Aug 14, 2019	15.05	15.05	14.20	14.22
2957	NYSE	NMM	Tue, Aug 13, 2019	15.15	15.40	15.01	15.31
2956	NYSE	NMM	Mon, Aug 12, 2019	15.37	15.54	15.15	15.25
2955	NYSE	NMM	Fri, Aug 9, 2019	15.71	15.76	15.07	15.48
2954	NYSE	NMM	Thu, Aug 8, 2019	15.25	15.71	15.25	15.61
2953	NYSE	NMM	Wed, Aug 7, 2019	15.00	15.16	14.82	15.07
2952	NYSE	NMM	Tue, Aug 6, 2019	15.42	15.49	15.03	15.04
2951	NYSE	NMM	Mon, Aug 5, 2019	15.75	15.75	14.80	15.30
2950	NYSE	NMM	Fri, Aug 2, 2019	16.25	16.61	16.13	16.26
2949	NYSE	NMM	Thu, Aug 1, 2019	16.39	17.65	16.10	16.31
2948	NYSE	NMM	Wed, Jul 31, 2019	16.50	17.15	16.10	16.52
2947	NYSE	NMM	Tue, Jul 30, 2019	16.35	17.11	16.32	16.93
2946	NYSE	NMM	Mon, Jul 29, 2019	17.14	17.20	16.35	16.52
2945	NYSE	NMM	Fri, Jul 26, 2019	16.87	17.56	16.63	17.28
2944	NYSE	NMM	Thu, Jul 25, 2019	18.00	18.00	16.75	17.02
2943	NYSE	NMM	Wed, Jul 24, 2019	18.40	18.45	17.64	17.89
2942	NYSE	NMM	Tue, Jul 23, 2019	18.57	18.72	17.64	18.62
2941	NYSE	NMM	Mon, Jul 22, 2019	18.22	18.90	18.22	18.73
2940	NYSE	NMM	Fri, Jul 19, 2019	17.71	18.20	17.64	18.06
2939	NYSE	NMM	Thu, Jul 18, 2019	17.10	17.80	16.82	17.64
2938	NYSE	NMM	Wed, Jul 17, 2019	17.40	17.50	17.10	17.18
2937	NYSE	NMM	Tue, Jul 16, 2019	16.76	17.89	16.76	17.38
2936	NYSE	NMM	Mon, Jul 15, 2019	16.57	16.92	16.19	16.68
2935	NYSE	NMM	Fri, Jul 12, 2019	16.25	17.42	16.25	16.41
2934	NYSE	NMM	Thu, Jul 11, 2019	16.50	16.65	15.92	16.23
2933	NYSE	NMM	Wed, Jul 10, 2019	16.40	16.63	16.10	16.45
2932	NYSE	NMM	Tue, Jul 9, 2019	15.64	16.50	15.60	16.23
2931	NYSE	NMM	Mon, Jul 8, 2019	15.62	15.83	15.05	15.78
2930	NYSE	NMM	Fri, Jul 5, 2019	14.31	15.83	14.31	15.79
2929	NYSE	NMM	Wed, Jul 3, 2019	13.99	14.34	13.99	14.30
2928	NYSE	NMM	Tue, Jul 2, 2019	13.91	14.43	13.86	13.99
2927	NYSE	NMM	Mon, Jul 1, 2019	13.61	13.95	13.61	13.80
2926	NYSE	NMM	Fri, Jun 28, 2019	13.12	13.66	13.12	13.50
2925	NYSE	NMM	Thu, Jun 27, 2019	12.91	13.25	12.91	13.10
2924	NYSE	NMM	Wed, Jun 26, 2019	12.95	13.22	12.83	13.03
2923	NYSE	NMM	Tue, Jun 25, 2019	12.63	12.93	12.52	12.87
2922	NYSE	NMM	Mon, Jun 24, 2019	12.73	13.00	12.52	12.64
2921	NYSE	NMM	Fri, Jun 21, 2019	12.55	12.90	12.55	12.90
2920	NYSE	NMM	Thu, Jun 20, 2019	12.59	12.61	12.32	12.54
2919	NYSE	NMM	Wed, Jun 19, 2019	12.05	12.50	12.01	12.28
2918	NYSE	NMM	Tue, Jun 18, 2019	11.98	12.11	11.90	12.05
2917	NYSE	NMM	Mon, Jun 17, 2019	11.88	12.06	11.87	11.88
2916	NYSE	NMM	Fri, Jun 14, 2019	12.01	12.11	11.77	12.01
2915	NYSE	NMM	Thu, Jun 13, 2019	11.89	12.12	11.77	12.10
2914	NYSE	NMM	Wed, Jun 12, 2019	11.90	11.93	11.76	11.84
2913	NYSE	NMM	Tue, Jun 11, 2019	11.89	12.20	11.85	12.05
2912	NYSE	NMM	Mon, Jun 10, 2019	12.23	12.35	11.85	12.05
2911	NYSE	NMM	Fri, Jun 7, 2019	12.49	12.49	12.06	12.31
2910	NYSE	NMM	Thu, Jun 6, 2019	11.93	12.59	11.78	12.45
2909	NYSE	NMM	Wed, Jun 5, 2019	12.11	12.29	11.66	11.95
2908	NYSE	NMM	Tue, Jun 4, 2019	11.77	12.19	11.77	12.15
2907	NYSE	NMM	Mon, Jun 3, 2019	11.93	11.93	11.43	11.81
2906	NYSE	NMM	Fri, May 31, 2019	11.97	12.32	11.81	11.97
2905	NYSE	NMM	Thu, May 30, 2019	12.17	12.46	11.94	12.19
2904	NYSE	NMM	Wed, May 29, 2019	12.11	12.38	11.84	12.19
2903	NYSE	NMM	Tue, May 28, 2019	12.38	12.71	12.21	12.21
2902	NYSE	NMM	Fri, May 24, 2019	12.55	12.75	12.50	12.62
2901	NYSE	NMM	Thu, May 23, 2019	12.53	12.83	12.15	12.49
2900	NYSE	NMM	Wed, May 22, 2019	13.17	13.32	12.74	12.75
2899	NYSE	NMM	Tue, May 21, 2019	13.72	13.97	12.80	13.37
2898	NYSE	NMM	Mon, May 20, 2019	13.35	13.50	12.75	13.20
2897	NYSE	NMM	Fri, May 17, 2019	13.80	14.10	13.50	13.50
2896	NYSE	NMM	Thu, May 16, 2019	14.09	14.25	13.82	13.83
2895	NYSE	NMM	Wed, May 15, 2019	13.65	14.22	13.65	14.00
2894	NYSE	NMM	Tue, May 14, 2019	14.40	14.64	13.39	13.76
2893	NYSE	NMM	Mon, May 13, 2019	14.20	14.20	13.50	13.80
2892	NYSE	NMM	Fri, May 10, 2019	13.65	14.25	13.65	14.09
2891	NYSE	NMM	Thu, May 9, 2019	14.55	14.70	13.67	13.80
2890	NYSE	NMM	Wed, May 8, 2019	14.63	14.85	14.40	14.32
2889	NYSE	NMM	Tue, May 7, 2019	14.85	15.00	14.33	14.48
2888	NYSE	NMM	Mon, May 6, 2019	14.85	15.00	14.25	14.75
2887	NYSE	NMM	Fri, May 3, 2019	14.43	14.85	14.25	14.46
2886	NYSE	NMM	Thu, May 2, 2019	15.00	15.00	13.95	14.33
2885	NYSE	NMM	Wed, May 1, 2019	14.10	15.00	14.10	14.58
2884	NYSE	NMM	Tue, Apr 30, 2019	13.86	14.69	13.86	14.21
2883	NYSE	NMM	Mon, Apr 29, 2019	13.65	14.25	13.58	13.83
2882	NYSE	NMM	Fri, Apr 26, 2019	13.65	13.80	13.20	13.65
2881	NYSE	NMM	Thu, Apr 25, 2019	15.00	15.00	13.54	13.76
2880	NYSE	NMM	Wed, Apr 24, 2019	15.15	15.45	15.00	15.15
2879	NYSE	NMM	Tue, Apr 23, 2019	14.55	15.30	14.48	15.30
2878	NYSE	NMM	Mon, Apr 22, 2019	14.25	14.84	14.25	14.27
2877	NYSE	NMM	Thu, Apr 18, 2019	14.55	14.85	14.25	14.31
2876	NYSE	NMM	Wed, Apr 17, 2019	14.33	14.55	14.00	14.50
2875	NYSE	NMM	Tue, Apr 16, 2019	14.40	14.40	13.97	14.16
2874	NYSE	NMM	Mon, Apr 15, 2019	14.10	14.52	13.81	14.36
2873	NYSE	NMM	Fri, Apr 12, 2019	13.95	14.25	13.70	14.10
2872	NYSE	NMM	Thu, Apr 11, 2019	14.10	14.10	13.81	13.93
2871	NYSE	NMM	Wed, Apr 10, 2019	13.76	14.10	13.73	14.05
2870	NYSE	NMM	Tue, Apr 9, 2019	13.50	14.04	13.50	13.73
2869	NYSE	NMM	Mon, Apr 8, 2019	13.95	14.10	13.50	13.70
2868	NYSE	NMM	Fri, Apr 5, 2019	13.94	14.10	13.38	13.80
2867	NYSE	NMM	Thu, Apr 4, 2019	13.05	14.07	13.05	13.73
2866	NYSE	NMM	Wed, Apr 3, 2019	13.50	13.80	12.90	13.05
2865	NYSE	NMM	Tue, Apr 2, 2019	13.95	14.25	13.35	13.58
2864	NYSE	NMM	Mon, Apr 1, 2019	13.95	14.25	13.95	14.10
2863	NYSE	NMM	Fri, Mar 29, 2019	13.80	14.25	13.65	13.65
2862	NYSE	NMM	Thu, Mar 28, 2019	13.94	14.31	13.34	13.79
2861	NYSE	NMM	Wed, Mar 27, 2019	12.30	14.10	12.30	13.93
2860	NYSE	NMM	Tue, Mar 26, 2019	12.45	12.60	12.15	12.25
2859	NYSE	NMM	Mon, Mar 25, 2019	12.90	13.19	12.30	12.35
2858	NYSE	NMM	Fri, Mar 22, 2019	13.49	13.49	12.79	12.90
2857	NYSE	NMM	Thu, Mar 21, 2019	13.67	13.67	13.20	13.31
2856	NYSE	NMM	Wed, Mar 20, 2019	13.50	13.94	13.50	13.65
2855	NYSE	NMM	Tue, Mar 19, 2019	13.80	13.95	13.50	13.50
2854	NYSE	NMM	Mon, Mar 18, 2019	13.95	13.95	13.65	13.76
2853	NYSE	NMM	Fri, Mar 15, 2019	13.80	14.40	13.67	13.98
2852	NYSE	NMM	Thu, Mar 14, 2019	13.80	14.21	13.74	13.78
2851	NYSE	NMM	Wed, Mar 13, 2019	14.25	14.40	13.65	13.76
2850	NYSE	NMM	Tue, Mar 12, 2019	14.25	14.70	13.90	14.25
2849	NYSE	NMM	Mon, Mar 11, 2019	13.50	14.10	13.50	13.96
2848	NYSE	NMM	Fri, Mar 8, 2019	14.46	14.46	13.35	13.46
2847	NYSE	NMM	Thu, Mar 7, 2019	14.70	14.83	14.40	14.45
2846	NYSE	NMM	Wed, Mar 6, 2019	15.00	15.00	14.70	14.70
2845	NYSE	NMM	Tue, Mar 5, 2019	14.85	15.45	14.85	15.00
2844	NYSE	NMM	Mon, Mar 4, 2019	14.85	14.85	14.70	14.76
2843	NYSE	NMM	Fri, Mar 1, 2019	14.40	15.00	14.40	14.57
2842	NYSE	NMM	Thu, Feb 28, 2019	14.55	14.55	14.25	14.41
2841	NYSE	NMM	Wed, Feb 27, 2019	14.37	14.55	14.25	14.53
2840	NYSE	NMM	Tue, Feb 26, 2019	14.40	14.56	13.80	14.37
2839	NYSE	NMM	Mon, Feb 25, 2019	14.40	14.82	14.16	14.44
2838	NYSE	NMM	Fri, Feb 22, 2019	14.85	14.85	14.10	14.40
2837	NYSE	NMM	Thu, Feb 21, 2019	14.95	15.15	14.40	14.52
2836	NYSE	NMM	Wed, Feb 20, 2019	15.45	15.45	14.85	15.00
2835	NYSE	NMM	Tue, Feb 19, 2019	15.30	15.44	15.00	15.30
2834	NYSE	NMM	Fri, Feb 15, 2019	15.30	15.45	15.00	15.30
2833	NYSE	NMM	Thu, Feb 14, 2019	15.15	15.30	14.92	15.15
2832	NYSE	NMM	Wed, Feb 13, 2019	15.45	15.90	14.87	15.15
2831	NYSE	NMM	Tue, Feb 12, 2019	15.30	15.45	15.00	15.45
2830	NYSE	NMM	Mon, Feb 11, 2019	14.66	15.30	14.40	15.30
2829	NYSE	NMM	Fri, Feb 8, 2019	14.78	14.93	13.80	14.35
2828	NYSE	NMM	Thu, Feb 7, 2019	14.70	15.15	14.41	14.60
2827	NYSE	NMM	Wed, Feb 6, 2019	15.45	15.75	14.70	14.89
2826	NYSE	NMM	Tue, Feb 5, 2019	15.60	15.90	15.15	15.75
2825	NYSE	NMM	Mon, Feb 4, 2019	15.90	16.20	15.30	15.60
2824	NYSE	NMM	Fri, Feb 1, 2019	14.85	15.90	14.85	15.75
2823	NYSE	NMM	Thu, Jan 31, 2019	15.15	15.60	14.70	14.85
2822	NYSE	NMM	Wed, Jan 30, 2019	16.05	16.35	14.85	15.15
2821	NYSE	NMM	Tue, Jan 29, 2019	16.65	16.80	16.05	16.20
2820	NYSE	NMM	Mon, Jan 28, 2019	17.10	17.10	16.05	16.65
2819	NYSE	NMM	Fri, Jan 25, 2019	18.00	18.15	16.95	17.25
2818	NYSE	NMM	Thu, Jan 24, 2019	16.65	18.45	16.05	18.15
2817	NYSE	NMM	Wed, Jan 23, 2019	17.25	17.25	16.65	16.80
2816	NYSE	NMM	Tue, Jan 22, 2019	18.30	18.45	16.95	17.25
2815	NYSE	NMM	Fri, Jan 18, 2019	17.70	18.75	17.40	18.30
2814	NYSE	NMM	Thu, Jan 17, 2019	17.40	17.85	17.10	17.70
2813	NYSE	NMM	Wed, Jan 16, 2019	16.80	17.55	16.50	17.55
2812	NYSE	NMM	Tue, Jan 15, 2019	16.95	17.25	16.20	16.80
2811	NYSE	NMM	Mon, Jan 14, 2019	17.40	17.40	16.65	16.80
2810	NYSE	NMM	Fri, Jan 11, 2019	18.00	18.00	17.10	17.40
2809	NYSE	NMM	Thu, Jan 10, 2019	17.70	18.00	17.10	18.00
2808	NYSE	NMM	Wed, Jan 9, 2019	17.70	18.15	16.95	17.70
2807	NYSE	NMM	Tue, Jan 8, 2019	18.60	18.75	16.95	17.40
2806	NYSE	NMM	Mon, Jan 7, 2019	17.25	18.45	16.05	17.70
2805	NYSE	NMM	Fri, Jan 4, 2019	15.45	15.45	14.40	14.80
2804	NYSE	NMM	Thu, Jan 3, 2019	15.00	15.60	14.55	14.97
2803	NYSE	NMM	Wed, Jan 2, 2019	12.75	15.00	12.75	14.70
2802	NYSE	NMM	Mon, Dec 31, 2018	13.34	13.35	12.15	12.74
2801	NYSE	NMM	Fri, Dec 28, 2018	12.97	13.05	12.03	12.90
2800	NYSE	NMM	Thu, Dec 27, 2018	13.35	13.65	12.01	12.62
2799	NYSE	NMM	Wed, Dec 26, 2018	13.05	13.50	11.70	13.46
2798	NYSE	NMM	Mon, Dec 24, 2018	13.65	13.73	12.00	12.60
2797	NYSE	NMM	Fri, Dec 21, 2018	13.50	13.94	12.90	13.65
2796	NYSE	NMM	Thu, Dec 20, 2018	13.50	14.32	12.97	13.35
2795	NYSE	NMM	Wed, Dec 19, 2018	14.55	15.00	13.50	13.50
2794	NYSE	NMM	Tue, Dec 18, 2018	15.90	16.05	14.55	14.69
2793	NYSE	NMM	Mon, Dec 17, 2018	16.95	17.40	15.45	15.75
2792	NYSE	NMM	Fri, Dec 14, 2018	18.15	18.15	17.10	17.10
2791	NYSE	NMM	Thu, Dec 13, 2018	18.90	19.05	17.55	18.30
2790	NYSE	NMM	Wed, Dec 12, 2018	18.30	18.75	18.00	18.75
2789	NYSE	NMM	Tue, Dec 11, 2018	18.15	18.45	17.70	18.00
2788	NYSE	NMM	Mon, Dec 10, 2018	18.15	18.30	17.25	17.85
2787	NYSE	NMM	Fri, Dec 7, 2018	17.55	18.30	17.55	18.15
2786	NYSE	NMM	Thu, Dec 6, 2018	18.30	18.45	17.25	17.55
2785	NYSE	NMM	Tue, Dec 4, 2018	18.60	18.75	18.15	18.60
2784	NYSE	NMM	Mon, Dec 3, 2018	18.45	18.90	18.00	18.60
2783	NYSE	NMM	Fri, Nov 30, 2018	18.30	18.51	17.70	18.15
2782	NYSE	NMM	Thu, Nov 29, 2018	19.65	20.10	18.30	18.45
2781	NYSE	NMM	Wed, Nov 28, 2018	19.95	20.25	19.50	19.65
2780	NYSE	NMM	Tue, Nov 27, 2018	20.40	20.55	19.65	20.10
2779	NYSE	NMM	Mon, Nov 26, 2018	20.85	21.30	19.65	20.55
2778	NYSE	NMM	Fri, Nov 23, 2018	17.85	20.70	17.85	20.70
2777	NYSE	NMM	Wed, Nov 21, 2018	18.00	19.13	17.40	17.85
2776	NYSE	NMM	Tue, Nov 20, 2018	18.75	20.70	17.55	17.55
2775	NYSE	NMM	Mon, Nov 19, 2018	20.10	20.10	18.60	18.90
2774	NYSE	NMM	Fri, Nov 16, 2018	20.25	20.70	19.95	19.95
2773	NYSE	NMM	Thu, Nov 15, 2018	19.80	21.15	19.35	20.40
2772	NYSE	NMM	Wed, Nov 14, 2018	20.10	21.00	18.90	19.95
2771	NYSE	NMM	Tue, Nov 13, 2018	21.90	22.66	18.15	19.35
2770	NYSE	NMM	Mon, Nov 12, 2018	20.10	21.75	20.10	20.85
2769	NYSE	NMM	Fri, Nov 9, 2018	21.30	21.74	19.50	19.80
2768	NYSE	NMM	Thu, Nov 8, 2018	21.75	22.65	21.45	21.60
2767	NYSE	NMM	Wed, Nov 7, 2018	22.50	22.80	21.64	21.90
2766	NYSE	NMM	Tue, Nov 6, 2018	22.65	22.80	22.35	22.50
2765	NYSE	NMM	Mon, Nov 5, 2018	23.55	24.00	23.10	22.95
2764	NYSE	NMM	Fri, Nov 2, 2018	24.15	24.30	23.25	24.00
2763	NYSE	NMM	Thu, Nov 1, 2018	23.40	24.39	23.18	24.15
2762	NYSE	NMM	Wed, Oct 31, 2018	22.05	23.25	22.05	23.10
2761	NYSE	NMM	Tue, Oct 30, 2018	22.50	22.80	21.45	22.05
2760	NYSE	NMM	Mon, Oct 29, 2018	22.95	23.70	22.50	22.65
2759	NYSE	NMM	Fri, Oct 26, 2018	23.40	23.70	22.88	22.95
2758	NYSE	NMM	Thu, Oct 25, 2018	22.80	23.85	22.65	23.85
2757	NYSE	NMM	Wed, Oct 24, 2018	24.30	24.75	22.80	22.95
2756	NYSE	NMM	Tue, Oct 23, 2018	24.30	24.32	23.70	24.15
2755	NYSE	NMM	Mon, Oct 22, 2018	24.30	25.05	24.30	24.45
2754	NYSE	NMM	Fri, Oct 19, 2018	24.45	24.75	24.15	24.15
2753	NYSE	NMM	Thu, Oct 18, 2018	24.75	25.35	24.15	24.15
2752	NYSE	NMM	Wed, Oct 17, 2018	24.90	25.50	24.75	24.75
2751	NYSE	NMM	Tue, Oct 16, 2018	24.30	24.75	24.30	24.30
2750	NYSE	NMM	Mon, Oct 15, 2018	24.30	24.75	23.85	24.30
2749	NYSE	NMM	Fri, Oct 12, 2018	24.60	25.13	24.30	24.45
2748	NYSE	NMM	Thu, Oct 11, 2018	24.15	24.77	24.00	24.60
2747	NYSE	NMM	Wed, Oct 10, 2018	25.05	25.35	24.30	24.30
2746	NYSE	NMM	Tue, Oct 9, 2018	25.20	25.80	25.05	25.20
2745	NYSE	NMM	Mon, Oct 8, 2018	25.35	25.58	25.20	25.35
2744	NYSE	NMM	Fri, Oct 5, 2018	25.80	25.80	25.50	25.65
2743	NYSE	NMM	Thu, Oct 4, 2018	26.25	26.55	25.95	25.95
2742	NYSE	NMM	Wed, Oct 3, 2018	26.70	26.78	26.40	26.40
2741	NYSE	NMM	Tue, Oct 2, 2018	26.85	27.15	26.55	27.00
2740	NYSE	NMM	Mon, Oct 1, 2018	26.40	27.75	26.40	27.00
2739	NYSE	NMM	Fri, Sep 28, 2018	25.95	26.40	25.50	26.25
2738	NYSE	NMM	Thu, Sep 27, 2018	25.80	25.95	25.35	25.50
2737	NYSE	NMM	Wed, Sep 26, 2018	25.80	26.25	25.65	25.80
2736	NYSE	NMM	Tue, Sep 25, 2018	25.95	26.25	25.95	25.95
2735	NYSE	NMM	Mon, Sep 24, 2018	25.95	26.10	25.80	25.95
2734	NYSE	NMM	Fri, Sep 21, 2018	26.10	26.40	25.65	25.95
2733	NYSE	NMM	Thu, Sep 20, 2018	26.10	26.40	25.95	26.25
2732	NYSE	NMM	Wed, Sep 19, 2018	25.80	26.40	25.50	25.95
2731	NYSE	NMM	Tue, Sep 18, 2018	25.80	26.10	25.35	25.80
2730	NYSE	NMM	Mon, Sep 17, 2018	26.40	26.70	25.50	25.50
2729	NYSE	NMM	Fri, Sep 14, 2018	27.45	27.60	26.55	26.70
2728	NYSE	NMM	Thu, Sep 13, 2018	28.80	28.80	28.05	28.05
2727	NYSE	NMM	Wed, Sep 12, 2018	28.50	28.95	28.35	28.80
2726	NYSE	NMM	Tue, Sep 11, 2018	28.80	28.89	28.05	28.35
2725	NYSE	NMM	Mon, Sep 10, 2018	29.40	29.40	28.50	28.80
2724	NYSE	NMM	Fri, Sep 7, 2018	29.40	29.70	29.25	29.40
2723	NYSE	NMM	Thu, Sep 6, 2018	30.00	30.00	28.65	28.80
2722	NYSE	NMM	Wed, Sep 5, 2018	29.40	30.00	29.25	29.55
2721	NYSE	NMM	Tue, Sep 4, 2018	29.85	29.93	29.40	29.70
2720	NYSE	NMM	Fri, Aug 31, 2018	29.85	29.85	29.55	29.55
2719	NYSE	NMM	Thu, Aug 30, 2018	29.70	29.85	29.55	29.70
2718	NYSE	NMM	Wed, Aug 29, 2018	30.00	30.00	29.70	29.85
2717	NYSE	NMM	Tue, Aug 28, 2018	29.85	30.15	29.40	29.70
2716	NYSE	NMM	Mon, Aug 27, 2018	30.00	30.15	29.55	29.85
2715	NYSE	NMM	Fri, Aug 24, 2018	30.15	30.60	29.70	29.85
2714	NYSE	NMM	Thu, Aug 23, 2018	30.15	30.75	30.00	30.30
2713	NYSE	NMM	Wed, Aug 22, 2018	30.30	30.45	30.00	30.30
2712	NYSE	NMM	Tue, Aug 21, 2018	30.15	30.75	30.00	30.00
2711	NYSE	NMM	Mon, Aug 20, 2018	30.00	30.30	29.85	30.30
2710	NYSE	NMM	Fri, Aug 17, 2018	29.70	30.15	29.57	30.00
2709	NYSE	NMM	Thu, Aug 16, 2018	29.25	30.45	29.25	29.85
2708	NYSE	NMM	Wed, Aug 15, 2018	30.00	30.01	28.95	29.25
2707	NYSE	NMM	Tue, Aug 14, 2018	29.10	30.30	29.10	30.15
2706	NYSE	NMM	Mon, Aug 13, 2018	29.85	30.15	28.95	29.10
2705	NYSE	NMM	Fri, Aug 10, 2018	30.30	30.33	29.63	30.00
2704	NYSE	NMM	Thu, Aug 9, 2018	29.85	30.45	29.85	30.15
2703	NYSE	NMM	Wed, Aug 8, 2018	30.60	30.60	30.15	30.15
2702	NYSE	NMM	Tue, Aug 7, 2018	30.45	30.75	30.45	30.45
2701	NYSE	NMM	Mon, Aug 6, 2018	30.45	31.35	30.30	30.75
2700	NYSE	NMM	Fri, Aug 3, 2018	31.20	31.50	30.60	30.90
2699	NYSE	NMM	Thu, Aug 2, 2018	30.45	31.35	30.15	31.20
2698	NYSE	NMM	Wed, Aug 1, 2018	30.30	30.75	29.85	30.60
2697	NYSE	NMM	Tue, Jul 31, 2018	29.40	30.15	29.40	30.15
2696	NYSE	NMM	Mon, Jul 30, 2018	30.00	30.15	29.40	29.55
2695	NYSE	NMM	Fri, Jul 27, 2018	30.30	30.45	29.55	30.15
2694	NYSE	NMM	Thu, Jul 26, 2018	30.60	30.75	30.30	30.45
2693	NYSE	NMM	Wed, Jul 25, 2018	30.60	31.05	30.30	30.75
2692	NYSE	NMM	Tue, Jul 24, 2018	30.15	30.90	30.00	30.75
2691	NYSE	NMM	Mon, Jul 23, 2018	30.15	30.60	30.00	30.30
2690	NYSE	NMM	Fri, Jul 20, 2018	31.35	31.35	30.30	30.45
2689	NYSE	NMM	Thu, Jul 19, 2018	31.05	31.50	30.98	31.35
2688	NYSE	NMM	Wed, Jul 18, 2018	30.15	30.90	30.00	30.90
2687	NYSE	NMM	Tue, Jul 17, 2018	30.30	30.45	30.00	30.30
2686	NYSE	NMM	Mon, Jul 16, 2018	30.90	31.35	30.30	30.60
2685	NYSE	NMM	Fri, Jul 13, 2018	31.50	31.50	30.83	30.90
2684	NYSE	NMM	Thu, Jul 12, 2018	31.20	31.50	30.83	31.50
2683	NYSE	NMM	Wed, Jul 11, 2018	31.35	31.35	30.75	31.05
2682	NYSE	NMM	Tue, Jul 10, 2018	31.35	31.50	31.20	31.50
2681	NYSE	NMM	Mon, Jul 9, 2018	31.35	31.50	31.05	31.20
2680	NYSE	NMM	Fri, Jul 6, 2018	30.90	31.65	30.90	31.20
2679	NYSE	NMM	Thu, Jul 5, 2018	30.00	31.20	29.85	31.05
2678	NYSE	NMM	Tue, Jul 3, 2018	29.25	29.40	28.95	29.25
2677	NYSE	NMM	Mon, Jul 2, 2018	28.65	29.55	28.50	29.25
2676	NYSE	NMM	Fri, Jun 29, 2018	28.65	28.95	27.90	28.35
2675	NYSE	NMM	Thu, Jun 28, 2018	29.70	29.70	28.50	28.50
2674	NYSE	NMM	Wed, Jun 27, 2018	30.00	30.45	29.55	29.55
2673	NYSE	NMM	Tue, Jun 26, 2018	30.00	30.00	29.70	30.00
2672	NYSE	NMM	Mon, Jun 25, 2018	29.70	30.00	28.65	29.85
2671	NYSE	NMM	Fri, Jun 22, 2018	29.10	30.00	28.95	29.85
2670	NYSE	NMM	Thu, Jun 21, 2018	28.80	29.40	28.65	28.95
2669	NYSE	NMM	Wed, Jun 20, 2018	29.10	29.25	28.35	28.80
2668	NYSE	NMM	Tue, Jun 19, 2018	28.65	29.10	28.11	28.80
2667	NYSE	NMM	Mon, Jun 18, 2018	29.25	29.85	28.35	28.65
2666	NYSE	NMM	Fri, Jun 15, 2018	26.85	27.15	26.70	26.70
2665	NYSE	NMM	Thu, Jun 14, 2018	27.00	27.45	26.85	26.85
2664	NYSE	NMM	Wed, Jun 13, 2018	26.85	27.45	26.85	27.15
2663	NYSE	NMM	Tue, Jun 12, 2018	27.00	27.60	26.85	27.00
2662	NYSE	NMM	Mon, Jun 11, 2018	26.70	27.30	26.55	27.30
2661	NYSE	NMM	Fri, Jun 8, 2018	27.30	27.30	26.40	26.55
2660	NYSE	NMM	Thu, Jun 7, 2018	27.15	27.30	26.85	27.30
2659	NYSE	NMM	Wed, Jun 6, 2018	27.15	27.45	26.85	27.00
2658	NYSE	NMM	Tue, Jun 5, 2018	27.00	27.30	26.70	26.85
2657	NYSE	NMM	Mon, Jun 4, 2018	27.30	27.60	26.85	27.30
2656	NYSE	NMM	Fri, Jun 1, 2018	27.30	27.60	26.70	27.45
2655	NYSE	NMM	Thu, May 31, 2018	27.00	27.60	26.70	27.45
2654	NYSE	NMM	Wed, May 30, 2018	26.55	27.60	26.40	27.30
2653	NYSE	NMM	Tue, May 29, 2018	26.85	27.15	26.40	26.55
2652	NYSE	NMM	Fri, May 25, 2018	26.55	27.00	26.40	26.40
2651	NYSE	NMM	Thu, May 24, 2018	27.00	27.30	26.40	26.70
2650	NYSE	NMM	Wed, May 23, 2018	27.30	27.60	26.70	27.00
2649	NYSE	NMM	Tue, May 22, 2018	27.75	28.05	27.15	27.45
2648	NYSE	NMM	Mon, May 21, 2018	28.05	28.35	27.45	27.45
2647	NYSE	NMM	Fri, May 18, 2018	28.05	28.29	27.60	27.75
2646	NYSE	NMM	Thu, May 17, 2018	28.35	28.95	27.90	27.90
2645	NYSE	NMM	Wed, May 16, 2018	28.50	28.73	28.20	28.50
2644	NYSE	NMM	Tue, May 15, 2018	28.80	29.25	28.50	28.65
2643	NYSE	NMM	Mon, May 14, 2018	28.80	29.70	28.50	28.80
2642	NYSE	NMM	Fri, May 11, 2018	28.35	29.06	28.05	28.80
2641	NYSE	NMM	Thu, May 10, 2018	28.35	28.80	28.35	28.35
2640	NYSE	NMM	Wed, May 9, 2018	28.35	28.80	28.05	28.50
2639	NYSE	NMM	Tue, May 8, 2018	29.10	29.10	26.85	28.05
2638	NYSE	NMM	Mon, May 7, 2018	28.05	28.95	27.90	28.80
2637	NYSE	NMM	Fri, May 4, 2018	27.75	28.20	27.15	27.90
2636	NYSE	NMM	Thu, May 3, 2018	27.00	28.20	26.40	27.90
2635	NYSE	NMM	Wed, May 2, 2018	25.95	26.85	25.20	26.70
2634	NYSE	NMM	Tue, May 1, 2018	25.50	25.65	24.90	25.50
2633	NYSE	NMM	Mon, Apr 30, 2018	25.95	26.10	25.50	25.80
2632	NYSE	NMM	Fri, Apr 27, 2018	26.55	26.78	25.50	26.25
2631	NYSE	NMM	Thu, Apr 26, 2018	27.00	27.30	26.55	26.70
2630	NYSE	NMM	Wed, Apr 25, 2018	27.00	27.30	26.40	27.00
2629	NYSE	NMM	Tue, Apr 24, 2018	27.45	27.45	26.25	26.85
2628	NYSE	NMM	Mon, Apr 23, 2018	27.00	28.13	27.00	27.30
2627	NYSE	NMM	Fri, Apr 20, 2018	27.60	27.90	27.00	27.15
2626	NYSE	NMM	Thu, Apr 19, 2018	26.85	27.90	26.70	27.75
2625	NYSE	NMM	Wed, Apr 18, 2018	25.65	27.00	25.20	26.70
2624	NYSE	NMM	Tue, Apr 17, 2018	25.65	25.80	24.90	25.65
2623	NYSE	NMM	Mon, Apr 16, 2018	25.95	25.95	24.90	25.65
2622	NYSE	NMM	Fri, Apr 13, 2018	25.35	25.87	24.90	25.50
2621	NYSE	NMM	Thu, Apr 12, 2018	25.20	25.73	24.90	25.35
2620	NYSE	NMM	Wed, Apr 11, 2018	25.80	26.25	24.98	25.35
2619	NYSE	NMM	Tue, Apr 10, 2018	24.30	26.25	24.15	25.95
2618	NYSE	NMM	Mon, Apr 9, 2018	24.60	25.05	24.45	24.45
2617	NYSE	NMM	Fri, Apr 6, 2018	25.65	25.65	24.30	24.60
2616	NYSE	NMM	Thu, Apr 5, 2018	24.90	26.78	24.90	25.65
2615	NYSE	NMM	Wed, Apr 4, 2018	25.35	25.50	24.15	25.20
2614	NYSE	NMM	Tue, Apr 3, 2018	26.25	26.70	25.50	25.65
2613	NYSE	NMM	Mon, Apr 2, 2018	27.00	27.15	25.80	26.25
2612	NYSE	NMM	Thu, Mar 29, 2018	25.20	27.60	25.05	27.00
2611	NYSE	NMM	Wed, Mar 28, 2018	26.40	26.40	25.20	25.20
2610	NYSE	NMM	Tue, Mar 27, 2018	27.30	27.45	25.80	26.10
2609	NYSE	NMM	Mon, Mar 26, 2018	27.60	27.95	26.25	26.85
2608	NYSE	NMM	Fri, Mar 23, 2018	27.60	28.20	27.30	27.45
2607	NYSE	NMM	Thu, Mar 22, 2018	28.95	28.95	27.15	27.60
2606	NYSE	NMM	Wed, Mar 21, 2018	28.50	29.25	28.35	29.10
2605	NYSE	NMM	Tue, Mar 20, 2018	28.95	29.10	27.53	28.65
2604	NYSE	NMM	Mon, Mar 19, 2018	30.15	30.30	28.65	29.10
2603	NYSE	NMM	Fri, Mar 16, 2018	29.55	30.62	29.55	30.30
2602	NYSE	NMM	Thu, Mar 15, 2018	30.45	30.75	29.40	29.85
2601	NYSE	NMM	Wed, Mar 14, 2018	31.35	31.35	30.30	30.45
2600	NYSE	NMM	Tue, Mar 13, 2018	31.65	32.10	31.05	31.50
2599	NYSE	NMM	Mon, Mar 12, 2018	32.10	32.25	31.37	31.80
2598	NYSE	NMM	Fri, Mar 9, 2018	31.05	31.65	30.85	31.65
2597	NYSE	NMM	Thu, Mar 8, 2018	30.90	31.05	30.30	30.90
2596	NYSE	NMM	Wed, Mar 7, 2018	30.30	31.50	30.30	30.90
2595	NYSE	NMM	Tue, Mar 6, 2018	30.00	31.28	29.55	30.90
2594	NYSE	NMM	Mon, Mar 5, 2018	29.70	29.85	28.95	29.70
2593	NYSE	NMM	Fri, Mar 2, 2018	29.25	29.85	28.50	29.70
2592	NYSE	NMM	Thu, Mar 1, 2018	29.25	30.00	28.66	29.85
2591	NYSE	NMM	Wed, Feb 28, 2018	29.40	29.70	29.25	29.25
2590	NYSE	NMM	Tue, Feb 27, 2018	29.85	30.00	29.25	29.55
2589	NYSE	NMM	Mon, Feb 26, 2018	29.40	29.66	29.25	29.55
2588	NYSE	NMM	Fri, Feb 23, 2018	29.40	29.70	28.80	29.40
2587	NYSE	NMM	Thu, Feb 22, 2018	28.95	29.40	28.80	29.25
2586	NYSE	NMM	Wed, Feb 21, 2018	29.10	29.40	28.65	28.80
2585	NYSE	NMM	Tue, Feb 20, 2018	28.35	29.70	28.20	29.10
2584	NYSE	NMM	Fri, Feb 16, 2018	29.40	29.70	28.50	28.50
2583	NYSE	NMM	Thu, Feb 15, 2018	29.55	29.85	28.20	29.40
2582	NYSE	NMM	Wed, Feb 14, 2018	29.10	29.85	28.50	29.70
2581	NYSE	NMM	Tue, Feb 13, 2018	31.50	32.70	31.50	32.10
2580	NYSE	NMM	Mon, Feb 12, 2018	30.75	32.48	30.33	31.65
2579	NYSE	NMM	Fri, Feb 9, 2018	31.20	31.20	29.10	30.60
2578	NYSE	NMM	Thu, Feb 8, 2018	31.35	32.40	30.77	30.90
2577	NYSE	NMM	Wed, Feb 7, 2018	32.70	33.00	31.20	31.35
2576	NYSE	NMM	Tue, Feb 6, 2018	30.75	32.85	30.75	32.25
2575	NYSE	NMM	Mon, Feb 5, 2018	30.60	32.40	30.15	31.20
2574	NYSE	NMM	Fri, Feb 2, 2018	31.50	31.65	30.75	31.05
2573	NYSE	NMM	Thu, Feb 1, 2018	31.20	32.10	31.05	31.35
2572	NYSE	NMM	Wed, Jan 31, 2018	32.25	32.48	31.20	31.20
2571	NYSE	NMM	Tue, Jan 30, 2018	32.10	32.55	31.65	31.80
2570	NYSE	NMM	Mon, Jan 29, 2018	33.15	33.45	32.25	32.55
2569	NYSE	NMM	Fri, Jan 26, 2018	33.00	33.75	32.70	33.45
2568	NYSE	NMM	Thu, Jan 25, 2018	34.35	34.35	32.70	33.15
2567	NYSE	NMM	Wed, Jan 24, 2018	35.25	35.55	33.15	33.75
2566	NYSE	NMM	Tue, Jan 23, 2018	34.65	35.10	34.35	34.95
2565	NYSE	NMM	Mon, Jan 22, 2018	33.90	34.75	33.90	34.65
2564	NYSE	NMM	Fri, Jan 19, 2018	33.45	34.50	33.30	33.90
2563	NYSE	NMM	Thu, Jan 18, 2018	34.05	34.50	33.00	33.60
2562	NYSE	NMM	Wed, Jan 17, 2018	34.50	34.80	32.42	34.50
2561	NYSE	NMM	Tue, Jan 16, 2018	36.45	36.75	34.95	35.25
2560	NYSE	NMM	Fri, Jan 12, 2018	36.75	37.35	36.15	36.60
2559	NYSE	NMM	Thu, Jan 11, 2018	36.60	37.05	35.40	37.05
2558	NYSE	NMM	Wed, Jan 10, 2018	37.95	37.95	36.15	36.15
2557	NYSE	NMM	Tue, Jan 9, 2018	37.65	38.70	36.75	38.25
2556	NYSE	NMM	Mon, Jan 8, 2018	36.75	39.30	36.75	37.50
2555	NYSE	NMM	Fri, Jan 5, 2018	36.30	36.90	36.00	36.60
2554	NYSE	NMM	Thu, Jan 4, 2018	36.60	36.90	36.45	36.45
2553	NYSE	NMM	Wed, Jan 3, 2018	35.55	36.75	35.40	36.45
2552	NYSE	NMM	Tue, Jan 2, 2018	35.55	35.70	34.80	35.55
2551	NYSE	NMM	Fri, Dec 29, 2017	34.35	35.40	34.05	35.40
2550	NYSE	NMM	Thu, Dec 28, 2017	34.20	34.50	33.60	34.05
2549	NYSE	NMM	Wed, Dec 27, 2017	34.80	35.18	33.90	34.20
2548	NYSE	NMM	Tue, Dec 26, 2017	34.20	34.80	34.05	34.35
2547	NYSE	NMM	Fri, Dec 22, 2017	34.20	34.80	33.90	34.05
2546	NYSE	NMM	Thu, Dec 21, 2017	34.65	34.65	34.05	34.20
2545	NYSE	NMM	Wed, Dec 20, 2017	35.10	35.25	34.05	34.35
2544	NYSE	NMM	Tue, Dec 19, 2017	35.40	35.70	34.35	34.35
2543	NYSE	NMM	Mon, Dec 18, 2017	34.80	35.48	34.35	35.10
2542	NYSE	NMM	Fri, Dec 15, 2017	33.75	34.80	33.45	34.35
2541	NYSE	NMM	Thu, Dec 14, 2017	33.90	34.13	32.85	33.75
2540	NYSE	NMM	Wed, Dec 13, 2017	35.10	35.10	32.70	34.05
2539	NYSE	NMM	Tue, Dec 12, 2017	33.90	36.30	33.90	35.25
2538	NYSE	NMM	Mon, Dec 11, 2017	32.25	34.35	32.25	34.35
2537	NYSE	NMM	Fri, Dec 8, 2017	30.75	31.95	30.60	31.80
2536	NYSE	NMM	Thu, Dec 7, 2017	30.90	31.65	30.45	30.60
2535	NYSE	NMM	Wed, Dec 6, 2017	30.90	31.35	30.45	30.75
2534	NYSE	NMM	Tue, Dec 5, 2017	31.80	31.80	31.20	31.20
2533	NYSE	NMM	Mon, Dec 4, 2017	32.10	32.55	31.65	32.10
2532	NYSE	NMM	Fri, Dec 1, 2017	31.50	31.95	30.90	31.50
2531	NYSE	NMM	Thu, Nov 30, 2017	30.30	31.65	30.00	31.65
2530	NYSE	NMM	Wed, Nov 29, 2017	30.15	30.75	29.70	30.45
2529	NYSE	NMM	Tue, Nov 28, 2017	29.40	30.98	28.80	30.45
2528	NYSE	NMM	Mon, Nov 27, 2017	28.80	29.25	28.65	28.95
2527	NYSE	NMM	Fri, Nov 24, 2017	28.65	29.10	28.65	28.65
2526	NYSE	NMM	Wed, Nov 22, 2017	29.85	29.85	28.35	28.50
2525	NYSE	NMM	Tue, Nov 21, 2017	29.55	30.00	28.95	29.55
2524	NYSE	NMM	Mon, Nov 20, 2017	29.40	29.55	28.65	29.25
2523	NYSE	NMM	Fri, Nov 17, 2017	28.50	29.85	28.05	29.55
2522	NYSE	NMM	Thu, Nov 16, 2017	28.80	29.25	28.05	28.35
2521	NYSE	NMM	Wed, Nov 15, 2017	30.00	30.38	28.05	28.65
2520	NYSE	NMM	Tue, Nov 14, 2017	32.10	32.10	29.10	30.00
2519	NYSE	NMM	Mon, Nov 13, 2017	31.95	32.25	31.50	31.95
2518	NYSE	NMM	Fri, Nov 10, 2017	31.50	32.10	31.50	31.65
2517	NYSE	NMM	Thu, Nov 9, 2017	31.95	32.10	31.05	31.50
2516	NYSE	NMM	Wed, Nov 8, 2017	31.65	32.10	30.90	31.65
2515	NYSE	NMM	Tue, Nov 7, 2017	31.50	31.95	31.20	31.50
2514	NYSE	NMM	Mon, Nov 6, 2017	30.00	31.50	30.00	31.05
2513	NYSE	NMM	Fri, Nov 3, 2017	30.75	30.90	29.25	29.85
2512	NYSE	NMM	Thu, Nov 2, 2017	30.90	31.35	30.45	30.60
2511	NYSE	NMM	Wed, Nov 1, 2017	31.35	31.50	30.75	31.05
2510	NYSE	NMM	Tue, Oct 31, 2017	31.05	31.50	30.00	31.50
2509	NYSE	NMM	Mon, Oct 30, 2017	30.75	31.50	30.30	30.90
2508	NYSE	NMM	Fri, Oct 27, 2017	30.60	31.50	30.30	30.60
2507	NYSE	NMM	Thu, Oct 26, 2017	30.90	31.20	30.38	30.60
2506	NYSE	NMM	Wed, Oct 25, 2017	31.05	31.41	29.55	30.90
2505	NYSE	NMM	Tue, Oct 24, 2017	31.20	32.10	31.05	31.35
2504	NYSE	NMM	Mon, Oct 23, 2017	31.20	31.80	30.90	31.05
2503	NYSE	NMM	Fri, Oct 20, 2017	31.20	31.65	31.20	31.50
2502	NYSE	NMM	Thu, Oct 19, 2017	30.90	31.50	30.15	31.05
2501	NYSE	NMM	Wed, Oct 18, 2017	31.65	31.95	31.20	31.20
2500	NYSE	NMM	Tue, Oct 17, 2017	31.50	32.40	31.35	31.50
2499	NYSE	NMM	Mon, Oct 16, 2017	31.80	32.10	31.35	31.80
2498	NYSE	NMM	Fri, Oct 13, 2017	31.20	31.95	31.05	31.80
2497	NYSE	NMM	Thu, Oct 12, 2017	30.45	31.20	30.45	30.90
2496	NYSE	NMM	Wed, Oct 11, 2017	30.60	31.05	30.45	30.60
2495	NYSE	NMM	Tue, Oct 10, 2017	30.60	31.35	30.30	30.90
2494	NYSE	NMM	Mon, Oct 9, 2017	31.20	31.43	30.15	30.75
2493	NYSE	NMM	Fri, Oct 6, 2017	31.50	32.10	30.60	31.20
2492	NYSE	NMM	Thu, Oct 5, 2017	30.75	32.10	30.60	31.95
2491	NYSE	NMM	Wed, Oct 4, 2017	31.20	32.40	30.75	31.05
2490	NYSE	NMM	Tue, Oct 3, 2017	30.30	31.05	30.23	31.05
2489	NYSE	NMM	Mon, Oct 2, 2017	30.30	30.75	30.04	30.30
2488	NYSE	NMM	Fri, Sep 29, 2017	31.20	31.28	30.15	30.75
2487	NYSE	NMM	Thu, Sep 28, 2017	31.35	31.50	30.75	31.50
2486	NYSE	NMM	Wed, Sep 27, 2017	31.20	31.50	30.15	31.50
2485	NYSE	NMM	Tue, Sep 26, 2017	31.05	31.50	30.15	31.50
2484	NYSE	NMM	Mon, Sep 25, 2017	31.95	32.10	30.81	31.35
2483	NYSE	NMM	Fri, Sep 22, 2017	32.25	32.55	31.80	31.95
2482	NYSE	NMM	Thu, Sep 21, 2017	32.40	33.00	32.10	32.25
2481	NYSE	NMM	Wed, Sep 20, 2017	32.85	33.00	32.25	32.70
2480	NYSE	NMM	Tue, Sep 19, 2017	32.40	33.00	31.80	32.85
2479	NYSE	NMM	Mon, Sep 18, 2017	33.00	33.60	32.25	32.70
2478	NYSE	NMM	Fri, Sep 15, 2017	32.40	33.00	32.40	33.00
2477	NYSE	NMM	Thu, Sep 14, 2017	31.50	32.70	31.50	32.70
2476	NYSE	NMM	Wed, Sep 13, 2017	31.95	31.95	31.05	31.80
2475	NYSE	NMM	Tue, Sep 12, 2017	32.40	33.00	32.07	32.25
2474	NYSE	NMM	Mon, Sep 11, 2017	32.10	32.55	31.80	32.25
2473	NYSE	NMM	Fri, Sep 8, 2017	31.05	32.25	31.05	31.95
2472	NYSE	NMM	Thu, Sep 7, 2017	31.65	32.25	30.90	30.90
2471	NYSE	NMM	Wed, Sep 6, 2017	31.20	32.25	31.20	32.10
2470	NYSE	NMM	Tue, Sep 5, 2017	31.80	32.40	30.60	30.75
2469	NYSE	NMM	Fri, Sep 1, 2017	31.50	32.25	31.05	31.95
2468	NYSE	NMM	Thu, Aug 31, 2017	29.70	31.95	29.40	31.35
2467	NYSE	NMM	Wed, Aug 30, 2017	30.15	30.40	29.40	29.85
2466	NYSE	NMM	Tue, Aug 29, 2017	29.70	30.75	29.25	30.30
2465	NYSE	NMM	Mon, Aug 28, 2017	31.20	31.21	29.85	29.85
2464	NYSE	NMM	Fri, Aug 25, 2017	29.55	31.50	29.40	31.20
2463	NYSE	NMM	Thu, Aug 24, 2017	29.55	29.85	28.80	29.40
2462	NYSE	NMM	Wed, Aug 23, 2017	28.95	30.30	28.65	29.85
2461	NYSE	NMM	Tue, Aug 22, 2017	27.30	29.55	27.30	29.10
2460	NYSE	NMM	Mon, Aug 21, 2017	27.90	28.62	27.15	27.60
2459	NYSE	NMM	Fri, Aug 18, 2017	28.50	29.10	27.15	28.20
2458	NYSE	NMM	Thu, Aug 17, 2017	28.95	30.00	28.20	28.35
2457	NYSE	NMM	Wed, Aug 16, 2017	28.50	29.78	28.50	28.95
2456	NYSE	NMM	Tue, Aug 15, 2017	28.50	29.40	28.20	28.20
2455	NYSE	NMM	Mon, Aug 14, 2017	28.20	29.40	28.05	28.95
2454	NYSE	NMM	Fri, Aug 11, 2017	28.05	29.40	27.60	28.50
2453	NYSE	NMM	Thu, Aug 10, 2017	28.80	29.85	28.05	28.05
2452	NYSE	NMM	Wed, Aug 9, 2017	29.55	29.55	27.75	28.95
2451	NYSE	NMM	Tue, Aug 8, 2017	29.40	30.75	28.80	29.55
2450	NYSE	NMM	Mon, Aug 7, 2017	27.60	29.85	27.48	29.25
2449	NYSE	NMM	Fri, Aug 4, 2017	27.90	28.20	27.15	27.60
2448	NYSE	NMM	Thu, Aug 3, 2017	27.45	28.35	27.45	27.90
2447	NYSE	NMM	Wed, Aug 2, 2017	27.75	28.35	27.23	27.60
2446	NYSE	NMM	Tue, Aug 1, 2017	26.85	27.90	26.85	27.75
2445	NYSE	NMM	Mon, Jul 31, 2017	25.80	27.60	25.80	26.85
2444	NYSE	NMM	Fri, Jul 28, 2017	25.95	26.85	25.65	26.10
2443	NYSE	NMM	Thu, Jul 27, 2017	25.80	27.00	25.80	26.25
2442	NYSE	NMM	Wed, Jul 26, 2017	25.20	26.10	24.75	25.20
2441	NYSE	NMM	Tue, Jul 25, 2017	24.30	25.65	24.30	25.35
2440	NYSE	NMM	Mon, Jul 24, 2017	23.70	24.30	23.70	23.85
2439	NYSE	NMM	Fri, Jul 21, 2017	23.70	24.60	23.40	23.85
2438	NYSE	NMM	Thu, Jul 20, 2017	24.45	24.59	23.70	23.85
2437	NYSE	NMM	Wed, Jul 19, 2017	23.85	24.60	23.85	24.60
2436	NYSE	NMM	Tue, Jul 18, 2017	23.55	24.45	23.55	24.00
2435	NYSE	NMM	Mon, Jul 17, 2017	23.85	24.60	23.67	23.70
2434	NYSE	NMM	Fri, Jul 14, 2017	24.15	24.57	23.25	24.00
2433	NYSE	NMM	Thu, Jul 13, 2017	23.40	24.30	22.95	24.15
2432	NYSE	NMM	Wed, Jul 12, 2017	22.20	23.70	22.20	23.55
2431	NYSE	NMM	Tue, Jul 11, 2017	21.75	22.35	21.75	21.90
2430	NYSE	NMM	Mon, Jul 10, 2017	21.90	22.73	21.83	21.90
2429	NYSE	NMM	Fri, Jul 7, 2017	23.40	23.40	22.05	22.20
2428	NYSE	NMM	Thu, Jul 6, 2017	23.40	23.85	22.95	22.95
2427	NYSE	NMM	Wed, Jul 5, 2017	24.15	24.15	23.40	24.00
2426	NYSE	NMM	Mon, Jul 3, 2017	23.70	24.53	23.70	24.15
2425	NYSE	NMM	Fri, Jun 30, 2017	24.00	24.45	23.63	23.85
2424	NYSE	NMM	Thu, Jun 29, 2017	23.70	24.00	23.55	24.00
2423	NYSE	NMM	Wed, Jun 28, 2017	24.30	24.30	23.70	23.70
2422	NYSE	NMM	Tue, Jun 27, 2017	24.00	24.30	23.70	24.15
2421	NYSE	NMM	Mon, Jun 26, 2017	23.25	24.00	23.25	23.85
2420	NYSE	NMM	Fri, Jun 23, 2017	23.25	23.48	22.20	23.25
2419	NYSE	NMM	Thu, Jun 22, 2017	23.25	23.70	22.50	22.50
2418	NYSE	NMM	Wed, Jun 21, 2017	23.85	23.85	23.25	23.55
2417	NYSE	NMM	Tue, Jun 20, 2017	24.15	24.15	23.25	23.70
2416	NYSE	NMM	Mon, Jun 19, 2017	24.00	24.30	23.70	24.15
2415	NYSE	NMM	Fri, Jun 16, 2017	24.45	24.75	23.72	24.00
2414	NYSE	NMM	Thu, Jun 15, 2017	24.60	25.20	24.30	24.60
2413	NYSE	NMM	Wed, Jun 14, 2017	25.20	25.80	24.75	25.05
2412	NYSE	NMM	Tue, Jun 13, 2017	25.20	25.20	24.59	25.20
2411	NYSE	NMM	Mon, Jun 12, 2017	25.35	25.95	24.30	25.05
2410	NYSE	NMM	Fri, Jun 9, 2017	25.05	25.80	24.00	25.35
2409	NYSE	NMM	Thu, Jun 8, 2017	23.25	24.75	22.80	24.60
2408	NYSE	NMM	Wed, Jun 7, 2017	23.85	23.93	23.10	23.40
2407	NYSE	NMM	Tue, Jun 6, 2017	23.85	24.30	23.25	24.00
2406	NYSE	NMM	Mon, Jun 5, 2017	24.30	24.45	23.55	24.15
2405	NYSE	NMM	Fri, Jun 2, 2017	24.60	24.62	23.55	23.55
2404	NYSE	NMM	Thu, Jun 1, 2017	24.30	25.20	24.15	24.75
2403	NYSE	NMM	Wed, May 31, 2017	25.05	25.35	23.78	24.30
2402	NYSE	NMM	Tue, May 30, 2017	25.65	25.80	24.75	25.05
2401	NYSE	NMM	Fri, May 26, 2017	24.60	26.10	24.47	25.50
2400	NYSE	NMM	Thu, May 25, 2017	25.35	26.40	24.75	24.90
2399	NYSE	NMM	Wed, May 24, 2017	26.25	26.33	25.20	25.20
2398	NYSE	NMM	Tue, May 23, 2017	26.55	27.23	25.50	26.25
2397	NYSE	NMM	Mon, May 22, 2017	27.45	28.50	25.65	26.25
2396	NYSE	NMM	Fri, May 19, 2017	25.65	27.90	25.35	27.00
2395	NYSE	NMM	Thu, May 18, 2017	23.10	25.50	23.10	24.75
2394	NYSE	NMM	Wed, May 17, 2017	23.25	24.15	22.95	23.25
2393	NYSE	NMM	Tue, May 16, 2017	24.45	24.45	23.10	23.85
2392	NYSE	NMM	Mon, May 15, 2017	25.65	25.65	24.30	24.45
2391	NYSE	NMM	Fri, May 12, 2017	25.35	25.95	24.30	25.50
2390	NYSE	NMM	Thu, May 11, 2017	25.95	27.60	25.20	25.35
2389	NYSE	NMM	Wed, May 10, 2017	26.40	26.55	25.80	26.25
2388	NYSE	NMM	Tue, May 9, 2017	26.40	26.70	25.50	26.10
2387	NYSE	NMM	Mon, May 8, 2017	26.55	27.00	25.65	26.10
2386	NYSE	NMM	Fri, May 5, 2017	24.75	26.70	24.60	25.95
2385	NYSE	NMM	Thu, May 4, 2017	28.65	28.65	23.70	23.70
2384	NYSE	NMM	Wed, May 3, 2017	30.30	30.30	28.50	28.50
2383	NYSE	NMM	Tue, May 2, 2017	30.90	31.07	30.15	30.30
2382	NYSE	NMM	Mon, May 1, 2017	31.35	31.50	30.90	31.05
2381	NYSE	NMM	Fri, Apr 28, 2017	31.20	31.50	30.84	31.35
2380	NYSE	NMM	Thu, Apr 27, 2017	30.30	31.35	30.21	31.35
2379	NYSE	NMM	Wed, Apr 26, 2017	30.45	30.90	30.30	30.30
2378	NYSE	NMM	Tue, Apr 25, 2017	31.35	31.50	30.15	30.60
2377	NYSE	NMM	Mon, Apr 24, 2017	31.65	32.10	30.90	31.20
2376	NYSE	NMM	Fri, Apr 21, 2017	31.20	32.40	30.63	31.95
2375	NYSE	NMM	Thu, Apr 20, 2017	30.00	30.00	29.10	29.85
2374	NYSE	NMM	Wed, Apr 19, 2017	31.35	31.35	29.70	30.00
2373	NYSE	NMM	Tue, Apr 18, 2017	32.25	32.25	30.17	30.75
2372	NYSE	NMM	Mon, Apr 17, 2017	30.75	32.55	30.00	32.55
2371	NYSE	NMM	Thu, Apr 13, 2017	30.75	31.35	30.45	31.05
2370	NYSE	NMM	Wed, Apr 12, 2017	32.25	32.25	30.15	31.05
2369	NYSE	NMM	Tue, Apr 11, 2017	33.30	33.30	31.35	32.55
2368	NYSE	NMM	Mon, Apr 10, 2017	32.70	34.20	32.55	33.30
2367	NYSE	NMM	Fri, Apr 7, 2017	31.20	32.70	30.75	32.25
2366	NYSE	NMM	Thu, Apr 6, 2017	30.45	31.05	29.55	30.45
2365	NYSE	NMM	Wed, Apr 5, 2017	30.60	31.65	28.80	29.40
2364	NYSE	NMM	Tue, Apr 4, 2017	31.05	31.05	30.00	30.30
2363	NYSE	NMM	Mon, Apr 3, 2017	31.05	31.73	30.45	31.20
2362	NYSE	NMM	Fri, Mar 31, 2017	30.15	31.20	29.55	31.05
2361	NYSE	NMM	Thu, Mar 30, 2017	31.50	31.50	29.40	30.30
2360	NYSE	NMM	Wed, Mar 29, 2017	31.95	33.45	30.90	31.80
2359	NYSE	NMM	Tue, Mar 28, 2017	29.55	31.80	29.40	31.65
2358	NYSE	NMM	Mon, Mar 27, 2017	29.70	29.70	27.75	28.95
2357	NYSE	NMM	Fri, Mar 24, 2017	30.75	31.95	29.85	30.00
2356	NYSE	NMM	Thu, Mar 23, 2017	29.25	31.95	28.95	30.60
2355	NYSE	NMM	Wed, Mar 22, 2017	29.40	29.70	28.35	29.25
2354	NYSE	NMM	Tue, Mar 21, 2017	32.40	32.55	28.80	29.55
2353	NYSE	NMM	Mon, Mar 20, 2017	33.15	33.42	31.50	32.40
2352	NYSE	NMM	Fri, Mar 17, 2017	33.30	34.20	32.63	33.15
2351	NYSE	NMM	Thu, Mar 16, 2017	33.30	33.75	33.00	33.75
2350	NYSE	NMM	Wed, Mar 15, 2017	34.20	35.25	31.80	33.15
2349	NYSE	NMM	Tue, Mar 14, 2017	39.45	39.60	35.85	37.50
2348	NYSE	NMM	Mon, Mar 13, 2017	37.35	39.83	35.25	39.45
2347	NYSE	NMM	Fri, Mar 10, 2017	33.00	37.50	33.00	37.20
2346	NYSE	NMM	Thu, Mar 9, 2017	33.75	35.25	31.82	33.00
2345	NYSE	NMM	Wed, Mar 8, 2017	28.95	33.90	28.68	33.75
2344	NYSE	NMM	Tue, Mar 7, 2017	27.75	29.10	27.45	28.95
2343	NYSE	NMM	Mon, Mar 6, 2017	27.60	29.70	26.55	27.75
2342	NYSE	NMM	Fri, Mar 3, 2017	27.75	27.90	27.45	27.75
2341	NYSE	NMM	Thu, Mar 2, 2017	27.75	28.05	27.60	27.75
2340	NYSE	NMM	Wed, Mar 1, 2017	26.40	27.90	25.80	27.75
2339	NYSE	NMM	Tue, Feb 28, 2017	26.85	27.30	25.65	26.10
2338	NYSE	NMM	Mon, Feb 27, 2017	27.45	27.74	26.70	27.00
2337	NYSE	NMM	Fri, Feb 24, 2017	28.65	28.65	27.17	27.45
2336	NYSE	NMM	Thu, Feb 23, 2017	30.15	30.15	28.20	28.65
2335	NYSE	NMM	Wed, Feb 22, 2017	30.60	30.60	28.50	29.10
2334	NYSE	NMM	Tue, Feb 21, 2017	28.35	30.90	28.20	29.70
2333	NYSE	NMM	Fri, Feb 17, 2017	27.45	28.35	27.45	27.90
2332	NYSE	NMM	Thu, Feb 16, 2017	28.05	28.50	27.30	27.90
2331	NYSE	NMM	Wed, Feb 15, 2017	30.00	30.15	26.25	28.65
2330	NYSE	NMM	Tue, Feb 14, 2017	30.45	32.85	29.25	30.60
2329	NYSE	NMM	Mon, Feb 13, 2017	25.50	26.70	25.43	26.55
2328	NYSE	NMM	Fri, Feb 10, 2017	24.45	25.35	24.22	25.05
2327	NYSE	NMM	Thu, Feb 9, 2017	24.15	24.90	23.85	24.30
2326	NYSE	NMM	Wed, Feb 8, 2017	24.60	24.60	23.70	23.85
2325	NYSE	NMM	Tue, Feb 7, 2017	25.05	25.05	24.00	24.75
2324	NYSE	NMM	Mon, Feb 6, 2017	24.75	25.50	24.75	24.75
2323	NYSE	NMM	Fri, Feb 3, 2017	24.75	25.35	24.75	24.90
2322	NYSE	NMM	Thu, Feb 2, 2017	25.05	25.05	24.00	24.75
2321	NYSE	NMM	Wed, Feb 1, 2017	25.50	25.65	24.75	25.20
2320	NYSE	NMM	Tue, Jan 31, 2017	24.90	25.65	24.30	25.35
2319	NYSE	NMM	Mon, Jan 30, 2017	23.70	24.75	22.80	24.60
2318	NYSE	NMM	Fri, Jan 27, 2017	24.30	24.60	22.80	23.48
2317	NYSE	NMM	Thu, Jan 26, 2017	25.95	25.95	24.00	24.00
2316	NYSE	NMM	Wed, Jan 25, 2017	25.95	26.10	25.65	25.80
2315	NYSE	NMM	Tue, Jan 24, 2017	26.25	26.25	24.75	25.50
2314	NYSE	NMM	Mon, Jan 23, 2017	25.80	26.70	25.35	25.95
2313	NYSE	NMM	Fri, Jan 20, 2017	24.60	26.85	24.60	25.80
2312	NYSE	NMM	Thu, Jan 19, 2017	23.70	24.75	23.55	24.45
2311	NYSE	NMM	Wed, Jan 18, 2017	22.65	24.45	22.50	24.15
2310	NYSE	NMM	Tue, Jan 17, 2017	24.15	24.39	22.95	23.10
2309	NYSE	NMM	Fri, Jan 13, 2017	23.10	24.75	22.95	24.00
2308	NYSE	NMM	Thu, Jan 12, 2017	23.40	23.85	22.73	23.25
2307	NYSE	NMM	Wed, Jan 11, 2017	23.40	23.85	23.10	23.70
2306	NYSE	NMM	Tue, Jan 10, 2017	22.80	23.80	22.50	23.10
2305	NYSE	NMM	Mon, Jan 9, 2017	23.85	24.00	22.47	22.80
2304	NYSE	NMM	Fri, Jan 6, 2017	24.90	24.90	23.40	24.15
2303	NYSE	NMM	Thu, Jan 5, 2017	23.85	25.20	23.85	24.60
2302	NYSE	NMM	Wed, Jan 4, 2017	21.75	24.45	21.75	24.15
2301	NYSE	NMM	Tue, Jan 3, 2017	21.45	22.35	21.23	22.05
2300	NYSE	NMM	Fri, Dec 30, 2016	21.60	22.25	21.00	21.15
2299	NYSE	NMM	Thu, Dec 29, 2016	21.90	22.76	21.45	21.90
2298	NYSE	NMM	Wed, Dec 28, 2016	22.50	23.25	21.90	22.50
2297	NYSE	NMM	Tue, Dec 27, 2016	23.25	23.87	22.50	22.65
2296	NYSE	NMM	Fri, Dec 23, 2016	23.40	23.85	21.46	23.40
2295	NYSE	NMM	Thu, Dec 22, 2016	21.60	24.30	21.60	23.40
2294	NYSE	NMM	Wed, Dec 21, 2016	21.60	22.05	21.60	21.90
2293	NYSE	NMM	Tue, Dec 20, 2016	22.20	22.20	21.15	21.75
2292	NYSE	NMM	Mon, Dec 19, 2016	22.05	22.50	21.90	22.20
2291	NYSE	NMM	Fri, Dec 16, 2016	23.10	23.40	22.05	22.35
2290	NYSE	NMM	Thu, Dec 15, 2016	21.60	23.10	21.00	22.80
2289	NYSE	NMM	Wed, Dec 14, 2016	22.65	22.95	21.45	21.45
2288	NYSE	NMM	Tue, Dec 13, 2016	22.95	23.40	22.35	22.65
2287	NYSE	NMM	Mon, Dec 12, 2016	24.00	24.30	22.58	22.95
2286	NYSE	NMM	Fri, Dec 9, 2016	24.00	24.75	23.55	24.00
2285	NYSE	NMM	Thu, Dec 8, 2016	23.40	24.75	22.65	24.30
2284	NYSE	NMM	Wed, Dec 7, 2016	24.15	24.59	22.20	22.80
2283	NYSE	NMM	Tue, Dec 6, 2016	24.45	25.05	24.00	24.45
2282	NYSE	NMM	Mon, Dec 5, 2016	24.90	25.05	23.40	24.75
2281	NYSE	NMM	Fri, Dec 2, 2016	25.35	25.35	24.84	25.05
2280	NYSE	NMM	Thu, Dec 1, 2016	25.95	26.07	24.90	25.35
2279	NYSE	NMM	Wed, Nov 30, 2016	25.95	26.51	24.75	25.35
2278	NYSE	NMM	Tue, Nov 29, 2016	25.65	26.25	25.05	25.65
2277	NYSE	NMM	Mon, Nov 28, 2016	24.75	27.00	23.85	26.10
2276	NYSE	NMM	Fri, Nov 25, 2016	25.05	25.05	23.70	24.90
2275	NYSE	NMM	Wed, Nov 23, 2016	26.25	26.25	23.55	25.20
2274	NYSE	NMM	Tue, Nov 22, 2016	29.25	29.55	25.80	26.40
2273	NYSE	NMM	Mon, Nov 21, 2016	31.05	31.05	28.20	29.25
2272	NYSE	NMM	Fri, Nov 18, 2016	30.00	33.00	29.25	30.90
2271	NYSE	NMM	Thu, Nov 17, 2016	40.20	44.10	27.90	29.85
2270	NYSE	NMM	Wed, Nov 16, 2016	29.25	34.20	28.20	31.50
2269	NYSE	NMM	Tue, Nov 15, 2016	27.00	27.00	24.30	26.10
2268	NYSE	NMM	Mon, Nov 14, 2016	21.75	23.25	21.15	23.10
2267	NYSE	NMM	Fri, Nov 11, 2016	19.65	21.75	19.65	21.15
2266	NYSE	NMM	Thu, Nov 10, 2016	19.35	20.40	19.35	19.95
2265	NYSE	NMM	Wed, Nov 9, 2016	17.85	19.80	17.70	19.65
2264	NYSE	NMM	Tue, Nov 8, 2016	17.85	18.45	17.85	18.30
2263	NYSE	NMM	Mon, Nov 7, 2016	17.70	18.74	17.70	18.15
2262	NYSE	NMM	Fri, Nov 4, 2016	17.40	18.60	17.25	17.70
2261	NYSE	NMM	Thu, Nov 3, 2016	18.60	18.73	17.70	17.85
2260	NYSE	NMM	Wed, Nov 2, 2016	18.90	19.20	18.30	18.60
2259	NYSE	NMM	Tue, Nov 1, 2016	19.05	19.80	18.60	19.05
2258	NYSE	NMM	Mon, Oct 31, 2016	19.65	19.95	18.75	19.20
2257	NYSE	NMM	Fri, Oct 28, 2016	19.95	20.19	19.50	19.95
2256	NYSE	NMM	Thu, Oct 27, 2016	19.80	20.39	19.37	19.95
2255	NYSE	NMM	Wed, Oct 26, 2016	19.95	20.55	19.65	19.65
2254	NYSE	NMM	Tue, Oct 25, 2016	20.55	20.70	19.95	19.95
2253	NYSE	NMM	Mon, Oct 24, 2016	20.85	21.00	19.95	20.85
2252	NYSE	NMM	Fri, Oct 21, 2016	21.15	21.15	20.55	20.70
2251	NYSE	NMM	Thu, Oct 20, 2016	20.55	21.30	20.25	21.30
2250	NYSE	NMM	Wed, Oct 19, 2016	21.30	21.30	20.25	21.00
2249	NYSE	NMM	Tue, Oct 18, 2016	20.10	21.30	19.95	21.30
2248	NYSE	NMM	Mon, Oct 17, 2016	20.10	20.55	19.80	20.55
2247	NYSE	NMM	Fri, Oct 14, 2016	20.25	20.40	19.80	20.25
2246	NYSE	NMM	Thu, Oct 13, 2016	20.55	20.55	19.50	19.80
2245	NYSE	NMM	Wed, Oct 12, 2016	20.85	21.30	20.55	20.70
2244	NYSE	NMM	Tue, Oct 11, 2016	21.00	21.00	20.40	20.85
2243	NYSE	NMM	Mon, Oct 10, 2016	21.75	21.75	21.00	21.00
2242	NYSE	NMM	Fri, Oct 7, 2016	21.15	21.75	20.70	21.74
2241	NYSE	NMM	Thu, Oct 6, 2016	21.00	21.59	20.85	20.85
2240	NYSE	NMM	Wed, Oct 5, 2016	21.00	21.53	20.85	20.85
2239	NYSE	NMM	Tue, Oct 4, 2016	20.85	21.00	20.40	20.85
2238	NYSE	NMM	Mon, Oct 3, 2016	20.55	21.15	20.40	20.85
2237	NYSE	NMM	Fri, Sep 30, 2016	21.45	21.60	20.55	20.85
2236	NYSE	NMM	Thu, Sep 29, 2016	21.15	22.19	20.85	21.45
2235	NYSE	NMM	Wed, Sep 28, 2016	21.30	22.35	20.70	21.60
2234	NYSE	NMM	Tue, Sep 27, 2016	21.00	21.75	20.93	21.30
2233	NYSE	NMM	Mon, Sep 26, 2016	21.90	22.05	21.00	21.00
2232	NYSE	NMM	Fri, Sep 23, 2016	22.35	22.95	21.75	22.05
2231	NYSE	NMM	Thu, Sep 22, 2016	21.00	23.25	21.00	22.05
2230	NYSE	NMM	Wed, Sep 21, 2016	20.55	21.15	20.48	20.70
2229	NYSE	NMM	Tue, Sep 20, 2016	20.25	21.00	20.25	20.40
2228	NYSE	NMM	Mon, Sep 19, 2016	20.55	21.15	20.40	20.40
2227	NYSE	NMM	Fri, Sep 16, 2016	19.05	20.85	19.05	20.70
2226	NYSE	NMM	Thu, Sep 15, 2016	20.10	20.25	18.75	19.50
2225	NYSE	NMM	Wed, Sep 14, 2016	20.70	21.00	20.25	20.25
2224	NYSE	NMM	Tue, Sep 13, 2016	21.90	22.00	20.85	21.00
2223	NYSE	NMM	Mon, Sep 12, 2016	21.30	22.35	21.00	22.05
2222	NYSE	NMM	Fri, Sep 9, 2016	22.50	23.25	21.30	21.30
2221	NYSE	NMM	Thu, Sep 8, 2016	21.75	22.80	21.75	22.50
2220	NYSE	NMM	Wed, Sep 7, 2016	21.30	22.36	21.15	21.90
2219	NYSE	NMM	Tue, Sep 6, 2016	21.45	21.75	20.85	21.45
2218	NYSE	NMM	Fri, Sep 2, 2016	21.75	21.90	21.00	21.15
2217	NYSE	NMM	Thu, Sep 1, 2016	20.70	21.30	20.10	21.00
2216	NYSE	NMM	Wed, Aug 31, 2016	22.05	22.50	20.70	20.70
2215	NYSE	NMM	Tue, Aug 30, 2016	22.80	22.80	22.05	22.35
2214	NYSE	NMM	Mon, Aug 29, 2016	22.50	22.80	22.05	22.35
2213	NYSE	NMM	Fri, Aug 26, 2016	22.05	22.88	21.90	22.50
2212	NYSE	NMM	Thu, Aug 25, 2016	23.25	23.25	22.20	22.50
2211	NYSE	NMM	Wed, Aug 24, 2016	22.50	24.00	22.50	22.95
2210	NYSE	NMM	Tue, Aug 23, 2016	22.95	23.40	22.50	22.80
2209	NYSE	NMM	Mon, Aug 22, 2016	23.70	24.00	22.50	22.80
2208	NYSE	NMM	Fri, Aug 19, 2016	24.75	24.75	23.55	23.85
2207	NYSE	NMM	Thu, Aug 18, 2016	23.70	24.75	23.55	24.68
2206	NYSE	NMM	Wed, Aug 17, 2016	24.30	24.45	23.25	23.70
2205	NYSE	NMM	Tue, Aug 16, 2016	25.05	25.20	24.00	24.30
2204	NYSE	NMM	Mon, Aug 15, 2016	25.35	25.50	24.60	25.20
2203	NYSE	NMM	Fri, Aug 12, 2016	23.25	25.05	23.25	24.60
2202	NYSE	NMM	Thu, Aug 11, 2016	22.50	24.15	21.75	23.40
2201	NYSE	NMM	Wed, Aug 10, 2016	23.55	24.30	22.50	22.65
2200	NYSE	NMM	Tue, Aug 9, 2016	23.25	23.55	23.10	23.40
2199	NYSE	NMM	Mon, Aug 8, 2016	22.95	23.70	22.65	23.40
2198	NYSE	NMM	Fri, Aug 5, 2016	22.05	23.10	22.05	22.95
2197	NYSE	NMM	Thu, Aug 4, 2016	21.45	22.50	21.30	21.98
2196	NYSE	NMM	Wed, Aug 3, 2016	20.10	21.75	20.10	21.45
2195	NYSE	NMM	Tue, Aug 2, 2016	20.85	21.75	20.40	20.40
2194	NYSE	NMM	Mon, Aug 1, 2016	21.60	22.35	20.70	20.85
2193	NYSE	NMM	Fri, Jul 29, 2016	21.00	22.35	20.57	21.60
2192	NYSE	NMM	Thu, Jul 28, 2016	21.75	22.35	20.25	20.70
2191	NYSE	NMM	Wed, Jul 27, 2016	22.05	22.50	21.75	21.75
2190	NYSE	NMM	Tue, Jul 26, 2016	22.65	22.65	22.11	22.20
2189	NYSE	NMM	Mon, Jul 25, 2016	23.25	24.00	22.43	22.65
2188	NYSE	NMM	Fri, Jul 22, 2016	23.70	24.09	22.50	23.25
2187	NYSE	NMM	Thu, Jul 21, 2016	21.75	24.60	21.75	23.70
2186	NYSE	NMM	Wed, Jul 20, 2016	21.90	22.34	21.15	21.90
2185	NYSE	NMM	Tue, Jul 19, 2016	22.35	23.10	21.90	21.90
2184	NYSE	NMM	Mon, Jul 18, 2016	21.00	23.10	20.85	22.50
2183	NYSE	NMM	Fri, Jul 15, 2016	21.75	22.20	21.00	21.30
2182	NYSE	NMM	Thu, Jul 14, 2016	22.95	23.00	21.30	21.90
2181	NYSE	NMM	Wed, Jul 13, 2016	21.30	23.10	21.30	22.65
2180	NYSE	NMM	Tue, Jul 12, 2016	20.25	21.75	20.10	21.45
2179	NYSE	NMM	Mon, Jul 11, 2016	19.35	20.25	19.35	19.95
2178	NYSE	NMM	Fri, Jul 8, 2016	19.50	20.10	19.20	19.80
2177	NYSE	NMM	Thu, Jul 7, 2016	19.20	19.65	19.05	19.50
2176	NYSE	NMM	Wed, Jul 6, 2016	19.05	19.35	18.60	19.20
2175	NYSE	NMM	Tue, Jul 5, 2016	18.90	19.35	18.90	19.35
2174	NYSE	NMM	Fri, Jul 1, 2016	19.50	20.25	19.35	19.50
2173	NYSE	NMM	Thu, Jun 30, 2016	18.90	19.50	18.60	19.35
2172	NYSE	NMM	Wed, Jun 29, 2016	19.05	19.50	18.45	19.35
2171	NYSE	NMM	Tue, Jun 28, 2016	18.15	18.90	18.00	18.90
2170	NYSE	NMM	Mon, Jun 27, 2016	19.05	19.50	17.03	17.55
2169	NYSE	NMM	Fri, Jun 24, 2016	18.90	19.65	18.75	19.50
2168	NYSE	NMM	Thu, Jun 23, 2016	19.65	20.70	19.50	20.55
2167	NYSE	NMM	Wed, Jun 22, 2016	19.65	20.25	19.20	19.65
2166	NYSE	NMM	Tue, Jun 21, 2016	19.95	19.95	19.05	19.65
2165	NYSE	NMM	Mon, Jun 20, 2016	19.35	20.25	19.35	19.95
2164	NYSE	NMM	Fri, Jun 17, 2016	19.50	20.01	18.45	19.20
2163	NYSE	NMM	Thu, Jun 16, 2016	19.50	19.80	18.75	19.05
2162	NYSE	NMM	Wed, Jun 15, 2016	19.20	20.10	18.90	19.20
2161	NYSE	NMM	Tue, Jun 14, 2016	18.75	19.65	18.00	19.35
2160	NYSE	NMM	Mon, Jun 13, 2016	20.70	21.30	19.05	19.20
2159	NYSE	NMM	Fri, Jun 10, 2016	20.70	21.90	20.25	21.30
2158	NYSE	NMM	Thu, Jun 9, 2016	21.45	21.60	20.70	21.30
2157	NYSE	NMM	Wed, Jun 8, 2016	21.30	22.35	21.15	21.60
2156	NYSE	NMM	Tue, Jun 7, 2016	22.35	22.50	21.00	21.45
2155	NYSE	NMM	Mon, Jun 6, 2016	20.70	22.20	20.40	21.90
2154	NYSE	NMM	Fri, Jun 3, 2016	21.00	21.30	20.25	20.55
2153	NYSE	NMM	Thu, Jun 2, 2016	20.85	21.30	20.10	21.15
2152	NYSE	NMM	Wed, Jun 1, 2016	21.60	21.60	20.55	21.00
2151	NYSE	NMM	Tue, May 31, 2016	20.85	23.10	20.85	21.00
2150	NYSE	NMM	Fri, May 27, 2016	21.00	21.60	20.25	20.70
2149	NYSE	NMM	Thu, May 26, 2016	21.45	22.05	21.00	21.15
2148	NYSE	NMM	Wed, May 25, 2016	20.55	21.75	20.40	21.15
2147	NYSE	NMM	Tue, May 24, 2016	19.50	20.25	19.20	20.25
2146	NYSE	NMM	Mon, May 23, 2016	19.80	20.10	19.13	19.65
2145	NYSE	NMM	Fri, May 20, 2016	20.85	20.85	19.35	20.10
2144	NYSE	NMM	Thu, May 19, 2016	20.25	20.25	19.20	20.10
2143	NYSE	NMM	Wed, May 18, 2016	20.40	20.70	19.80	19.95
2142	NYSE	NMM	Tue, May 17, 2016	20.10	21.60	19.95	20.25
2141	NYSE	NMM	Mon, May 16, 2016	20.70	22.65	19.95	20.25
2140	NYSE	NMM	Fri, May 13, 2016	19.35	21.30	18.90	20.40
2139	NYSE	NMM	Thu, May 12, 2016	20.55	21.15	19.28	19.80
2138	NYSE	NMM	Wed, May 11, 2016	23.10	23.25	21.45	21.60
2137	NYSE	NMM	Tue, May 10, 2016	20.55	22.35	20.55	22.35
2136	NYSE	NMM	Mon, May 9, 2016	21.00	21.15	19.80	20.55
2135	NYSE	NMM	Fri, May 6, 2016	21.30	22.05	20.85	21.30
2134	NYSE	NMM	Thu, May 5, 2016	23.40	23.40	20.85	21.30
2133	NYSE	NMM	Wed, May 4, 2016	22.95	23.55	21.90	22.80
2132	NYSE	NMM	Tue, May 3, 2016	23.70	23.85	22.05	22.95
2131	NYSE	NMM	Mon, May 2, 2016	24.60	25.83	23.40	24.08
2130	NYSE	NMM	Fri, Apr 29, 2016	24.30	24.75	23.55	24.60
2129	NYSE	NMM	Thu, Apr 28, 2016	25.80	26.10	23.70	23.70
2128	NYSE	NMM	Wed, Apr 27, 2016	27.60	27.99	25.50	25.65
2127	NYSE	NMM	Tue, Apr 26, 2016	28.05	28.20	27.00	27.30
2126	NYSE	NMM	Mon, Apr 25, 2016	27.15	29.10	27.00	27.75
2125	NYSE	NMM	Fri, Apr 22, 2016	25.50	27.60	25.02	27.00
2124	NYSE	NMM	Thu, Apr 21, 2016	25.50	27.15	24.45	25.50
2123	NYSE	NMM	Wed, Apr 20, 2016	27.15	28.50	25.50	25.50
2122	NYSE	NMM	Tue, Apr 19, 2016	25.50	27.60	25.35	26.55
2121	NYSE	NMM	Mon, Apr 18, 2016	25.35	27.45	24.90	25.20
2120	NYSE	NMM	Fri, Apr 15, 2016	24.00	26.70	24.00	24.90
2119	NYSE	NMM	Thu, Apr 14, 2016	25.50	25.50	23.85	24.45
2118	NYSE	NMM	Wed, Apr 13, 2016	22.20	25.50	22.20	24.60
2117	NYSE	NMM	Tue, Apr 12, 2016	23.70	24.00	21.30	22.05
2116	NYSE	NMM	Mon, Apr 11, 2016	22.95	24.75	22.95	23.10
2115	NYSE	NMM	Fri, Apr 8, 2016	20.55	22.65	20.10	22.35
2114	NYSE	NMM	Thu, Apr 7, 2016	18.00	20.21	18.00	19.95
2113	NYSE	NMM	Wed, Apr 6, 2016	18.30	18.60	16.80	18.45
2112	NYSE	NMM	Tue, Apr 5, 2016	18.45	18.45	18.45	17.85
2111	NYSE	NMM	Mon, Apr 4, 2016	18.45	18.90	18.15	18.45
2110	NYSE	NMM	Fri, Apr 1, 2016	18.30	19.05	18.30	18.45
2109	NYSE	NMM	Thu, Mar 31, 2016	19.95	20.25	18.60	18.60
2108	NYSE	NMM	Wed, Mar 30, 2016	18.90	20.70	18.90	19.80
2107	NYSE	NMM	Tue, Mar 29, 2016	18.15	18.90	18.00	18.59
2106	NYSE	NMM	Mon, Mar 28, 2016	18.90	19.80	18.30	18.45
2105	NYSE	NMM	Thu, Mar 24, 2016	20.10	20.10	20.10	19.80
2104	NYSE	NMM	Wed, Mar 23, 2016	21.30	21.90	19.80	20.10
2103	NYSE	NMM	Tue, Mar 22, 2016	21.75	22.50	21.45	21.60
2102	NYSE	NMM	Mon, Mar 21, 2016	23.25	23.71	21.60	22.05
2101	NYSE	NMM	Fri, Mar 18, 2016	22.50	23.15	21.15	22.80
2100	NYSE	NMM	Thu, Mar 17, 2016	21.15	22.35	20.85	22.20
2099	NYSE	NMM	Wed, Mar 16, 2016	20.10	21.75	20.10	21.15
2098	NYSE	NMM	Tue, Mar 15, 2016	21.90	21.90	21.90	19.80
2097	NYSE	NMM	Mon, Mar 14, 2016	21.90	22.95	20.70	21.90
2096	NYSE	NMM	Fri, Mar 11, 2016	19.95	22.35	19.95	21.75
2095	NYSE	NMM	Thu, Mar 10, 2016	20.85	20.85	20.85	19.65
2094	NYSE	NMM	Wed, Mar 9, 2016	22.35	22.65	19.66	20.85
2093	NYSE	NMM	Tue, Mar 8, 2016	25.50	25.80	19.50	21.00
2092	NYSE	NMM	Mon, Mar 7, 2016	22.35	26.10	22.05	24.45
2091	NYSE	NMM	Fri, Mar 4, 2016	19.80	21.75	18.75	20.70
2090	NYSE	NMM	Thu, Mar 3, 2016	15.90	15.90	15.90	18.90
2089	NYSE	NMM	Wed, Mar 2, 2016	16.80	16.80	15.45	15.90
2088	NYSE	NMM	Tue, Mar 1, 2016	17.40	17.70	15.90	16.20
2087	NYSE	NMM	Mon, Feb 29, 2016	16.50	17.40	15.81	16.80
2086	NYSE	NMM	Fri, Feb 26, 2016	14.55	16.50	14.55	15.45
2085	NYSE	NMM	Thu, Feb 25, 2016	15.00	15.00	14.25	14.95
2084	NYSE	NMM	Wed, Feb 24, 2016	15.75	15.75	14.25	15.00
2083	NYSE	NMM	Tue, Feb 23, 2016	17.70	17.70	15.45	15.90
2082	NYSE	NMM	Mon, Feb 22, 2016	16.50	17.70	16.20	17.40
2081	NYSE	NMM	Fri, Feb 19, 2016	16.65	16.80	15.45	16.20
2080	NYSE	NMM	Thu, Feb 18, 2016	18.00	18.45	15.15	16.35
2079	NYSE	NMM	Wed, Feb 17, 2016	15.00	18.60	14.55	17.55
2078	NYSE	NMM	Tue, Feb 16, 2016	13.50	15.00	12.60	14.53
2077	NYSE	NMM	Fri, Feb 12, 2016	13.49	13.95	12.30	12.30
2076	NYSE	NMM	Thu, Feb 11, 2016	15.00	15.15	11.88	12.00
2075	NYSE	NMM	Wed, Feb 10, 2016	15.30	16.50	15.00	15.30
2074	NYSE	NMM	Tue, Feb 9, 2016	17.85	18.00	15.00	15.75
2073	NYSE	NMM	Mon, Feb 8, 2016	20.25	20.40	16.95	17.55
2072	NYSE	NMM	Fri, Feb 5, 2016	22.35	22.95	20.40	20.70
2071	NYSE	NMM	Thu, Feb 4, 2016	22.50	23.70	21.75	22.05
2070	NYSE	NMM	Wed, Feb 3, 2016	20.40	24.00	18.75	23.25
2069	NYSE	NMM	Tue, Feb 2, 2016	33.00	33.04	30.90	32.55
2068	NYSE	NMM	Mon, Feb 1, 2016	34.65	35.85	31.50	33.75
2067	NYSE	NMM	Fri, Jan 29, 2016	35.10	36.00	32.40	34.50
2066	NYSE	NMM	Thu, Jan 28, 2016	37.50	38.10	34.20	34.65
2065	NYSE	NMM	Wed, Jan 27, 2016	35.10	38.55	33.30	36.00
2064	NYSE	NMM	Tue, Jan 26, 2016	32.10	34.50	31.50	33.90
2063	NYSE	NMM	Mon, Jan 25, 2016	31.95	32.34	30.30	30.60
2062	NYSE	NMM	Fri, Jan 22, 2016	29.40	32.95	28.95	31.65
2061	NYSE	NMM	Thu, Jan 21, 2016	25.35	30.45	25.05	27.90
2060	NYSE	NMM	Wed, Jan 20, 2016	27.30	27.75	23.25	25.35
2059	NYSE	NMM	Tue, Jan 19, 2016	29.70	30.00	27.17	27.30
2058	NYSE	NMM	Fri, Jan 15, 2016	29.10	29.85	27.30	28.80
2057	NYSE	NMM	Thu, Jan 14, 2016	26.70	30.00	19.80	29.70
2056	NYSE	NMM	Wed, Jan 13, 2016	31.80	32.10	26.55	26.70
2055	NYSE	NMM	Tue, Jan 12, 2016	33.75	34.22	30.00	30.75
2054	NYSE	NMM	Mon, Jan 11, 2016	36.60	36.75	32.10	33.15
2053	NYSE	NMM	Fri, Jan 8, 2016	37.50	39.00	35.40	35.55
2052	NYSE	NMM	Thu, Jan 7, 2016	40.50	40.80	37.35	37.35
2051	NYSE	NMM	Wed, Jan 6, 2016	42.75	43.13	40.95	40.95
2050	NYSE	NMM	Tue, Jan 5, 2016	47.40	47.40	43.65	43.65
2049	NYSE	NMM	Mon, Jan 4, 2016	45.00	46.95	44.10	46.05
2048	NYSE	NMM	Thu, Dec 31, 2015	42.15	45.30	41.85	45.30
2047	NYSE	NMM	Wed, Dec 30, 2015	42.15	43.05	40.80	42.15
2046	NYSE	NMM	Tue, Dec 29, 2015	44.25	44.85	41.55	42.45
2045	NYSE	NMM	Mon, Dec 28, 2015	47.25	47.40	43.50	44.10
2044	NYSE	NMM	Thu, Dec 24, 2015	46.80	47.85	45.45	47.70
2043	NYSE	NMM	Wed, Dec 23, 2015	43.50	46.65	43.50	45.90
2042	NYSE	NMM	Tue, Dec 22, 2015	43.50	44.55	42.90	43.20
2041	NYSE	NMM	Mon, Dec 21, 2015	44.40	45.75	43.50	43.65
2040	NYSE	NMM	Fri, Dec 18, 2015	43.35	44.25	42.00	43.95
2039	NYSE	NMM	Thu, Dec 17, 2015	43.50	44.25	41.63	43.35
2038	NYSE	NMM	Wed, Dec 16, 2015	43.05	45.75	42.90	43.65
2037	NYSE	NMM	Tue, Dec 15, 2015	42.15	44.85	42.15	43.20
2036	NYSE	NMM	Mon, Dec 14, 2015	46.95	46.98	42.75	44.10
2035	NYSE	NMM	Fri, Dec 11, 2015	47.55	47.85	46.05	47.55
2034	NYSE	NMM	Thu, Dec 10, 2015	45.75	50.85	45.60	49.05
2033	NYSE	NMM	Wed, Dec 9, 2015	45.90	48.90	45.45	46.05
2032	NYSE	NMM	Tue, Dec 8, 2015	41.10	48.00	40.95	46.80
2031	NYSE	NMM	Mon, Dec 7, 2015	44.70	45.15	40.50	40.65
2030	NYSE	NMM	Fri, Dec 4, 2015	49.80	49.95	44.55	45.45
2029	NYSE	NMM	Thu, Dec 3, 2015	49.95	51.90	49.50	49.50
2028	NYSE	NMM	Wed, Dec 2, 2015	52.50	52.50	49.80	50.25
2027	NYSE	NMM	Tue, Dec 1, 2015	53.25	54.90	52.20	52.50
2026	NYSE	NMM	Mon, Nov 30, 2015	53.55	55.20	52.65	53.55
2025	NYSE	NMM	Fri, Nov 27, 2015	52.35	54.75	52.05	53.55
2024	NYSE	NMM	Wed, Nov 25, 2015	53.70	55.20	51.90	52.20
2023	NYSE	NMM	Tue, Nov 24, 2015	54.15	56.70	53.25	54.00
2022	NYSE	NMM	Mon, Nov 23, 2015	58.50	58.80	53.70	54.45
2021	NYSE	NMM	Fri, Nov 20, 2015	64.50	65.70	59.40	59.85
2020	NYSE	NMM	Thu, Nov 19, 2015	65.10	66.00	62.85	64.80
2019	NYSE	NMM	Wed, Nov 18, 2015	68.70	69.90	64.58	65.70
2018	NYSE	NMM	Tue, Nov 17, 2015	73.35	73.80	67.05	68.70
2017	NYSE	NMM	Mon, Nov 16, 2015	70.50	73.95	70.50	72.75
2016	NYSE	NMM	Fri, Nov 13, 2015	68.55	71.25	67.80	70.05
2015	NYSE	NMM	Thu, Nov 12, 2015	72.30	73.28	68.85	68.85
2014	NYSE	NMM	Wed, Nov 11, 2015	75.00	75.00	70.50	72.90
2013	NYSE	NMM	Tue, Nov 10, 2015	76.50	80.10	74.85	75.00
2012	NYSE	NMM	Mon, Nov 9, 2015	80.10	80.55	75.90	76.80
2011	NYSE	NMM	Fri, Nov 6, 2015	80.55	83.40	80.55	82.95
2010	NYSE	NMM	Thu, Nov 5, 2015	90.00	90.00	80.40	80.55
2009	NYSE	NMM	Wed, Nov 4, 2015	87.30	92.10	86.87	89.55
2008	NYSE	NMM	Tue, Nov 3, 2015	86.25	93.00	76.95	86.85
2007	NYSE	NMM	Mon, Nov 2, 2015	112.35	114.60	104.40	107.10
2006	NYSE	NMM	Fri, Oct 30, 2015	109.50	114.00	109.50	111.60
2005	NYSE	NMM	Thu, Oct 29, 2015	114.00	115.95	107.55	109.50
2004	NYSE	NMM	Wed, Oct 28, 2015	107.10	114.75	106.50	109.95
2003	NYSE	NMM	Tue, Oct 27, 2015	111.00	112.20	106.50	106.95
2002	NYSE	NMM	Mon, Oct 26, 2015	115.95	116.10	109.50	110.55
2001	NYSE	NMM	Fri, Oct 23, 2015	113.85	117.75	112.50	116.10
2000	NYSE	NMM	Thu, Oct 22, 2015	116.25	118.20	111.15	113.70
1999	NYSE	NMM	Wed, Oct 21, 2015	120.00	121.50	115.35	115.95
1998	NYSE	NMM	Tue, Oct 20, 2015	114.75	120.60	114.45	120.00
1997	NYSE	NMM	Mon, Oct 19, 2015	116.85	120.00	112.20	115.35
1996	NYSE	NMM	Fri, Oct 16, 2015	122.25	126.60	116.55	117.30
1995	NYSE	NMM	Thu, Oct 15, 2015	121.50	124.35	116.55	123.90
1994	NYSE	NMM	Wed, Oct 14, 2015	121.50	127.20	121.50	125.10
1993	NYSE	NMM	Tue, Oct 13, 2015	123.15	126.00	121.05	121.95
1992	NYSE	NMM	Mon, Oct 12, 2015	131.10	131.10	122.40	123.60
1991	NYSE	NMM	Fri, Oct 9, 2015	130.05	131.85	129.00	131.25
1990	NYSE	NMM	Thu, Oct 8, 2015	126.45	129.96	124.35	129.15
1989	NYSE	NMM	Wed, Oct 7, 2015	126.00	130.05	124.50	126.00
1988	NYSE	NMM	Tue, Oct 6, 2015	118.50	127.50	117.75	124.35
1987	NYSE	NMM	Mon, Oct 5, 2015	113.70	118.50	112.35	118.35
1986	NYSE	NMM	Fri, Oct 2, 2015	109.05	112.95	109.05	111.90
1985	NYSE	NMM	Thu, Oct 1, 2015	109.50	111.75	107.25	110.25
1984	NYSE	NMM	Wed, Sep 30, 2015	108.30	111.45	104.40	109.35
1983	NYSE	NMM	Tue, Sep 29, 2015	111.00	111.00	107.55	108.60
1982	NYSE	NMM	Mon, Sep 28, 2015	114.15	116.25	109.95	110.85
1981	NYSE	NMM	Fri, Sep 25, 2015	119.85	122.10	115.05	115.20
1980	NYSE	NMM	Thu, Sep 24, 2015	114.15	120.60	112.65	119.70
1979	NYSE	NMM	Wed, Sep 23, 2015	121.05	121.80	113.70	115.50
1978	NYSE	NMM	Tue, Sep 22, 2015	121.65	123.00	117.45	119.40
1977	NYSE	NMM	Mon, Sep 21, 2015	126.75	128.85	123.00	123.30
1976	NYSE	NMM	Fri, Sep 18, 2015	125.10	126.90	124.65	126.00
1975	NYSE	NMM	Thu, Sep 17, 2015	124.35	127.50	122.55	125.40
1974	NYSE	NMM	Wed, Sep 16, 2015	125.25	127.35	123.15	124.50
1973	NYSE	NMM	Tue, Sep 15, 2015	126.75	127.20	123.30	123.60
1972	NYSE	NMM	Mon, Sep 14, 2015	129.00	130.21	126.75	127.20
1971	NYSE	NMM	Fri, Sep 11, 2015	129.45	131.25	123.30	130.50
1970	NYSE	NMM	Thu, Sep 10, 2015	131.85	131.85	127.35	129.90
1969	NYSE	NMM	Wed, Sep 9, 2015	128.70	132.60	127.05	131.55
1968	NYSE	NMM	Tue, Sep 8, 2015	127.50	127.65	121.05	126.30
1967	NYSE	NMM	Fri, Sep 4, 2015	120.45	125.10	117.75	124.05
1966	NYSE	NMM	Thu, Sep 3, 2015	124.50	125.70	117.75	120.90
1965	NYSE	NMM	Wed, Sep 2, 2015	126.75	127.05	122.25	123.90
1964	NYSE	NMM	Tue, Sep 1, 2015	126.75	133.93	122.25	123.90
1963	NYSE	NMM	Mon, Aug 31, 2015	124.35	136.05	121.50	132.60
1962	NYSE	NMM	Fri, Aug 28, 2015	110.55	125.55	110.55	125.25
1961	NYSE	NMM	Thu, Aug 27, 2015	106.80	113.10	106.80	112.20
1960	NYSE	NMM	Wed, Aug 26, 2015	109.50	112.35	101.25	104.70
1959	NYSE	NMM	Tue, Aug 25, 2015	120.00	120.00	107.25	107.40
1958	NYSE	NMM	Mon, Aug 24, 2015	98.25	110.70	92.40	105.60
1957	NYSE	NMM	Fri, Aug 21, 2015	115.65	118.25	103.65	104.40
1956	NYSE	NMM	Thu, Aug 20, 2015	129.00	129.15	114.60	118.80
1955	NYSE	NMM	Wed, Aug 19, 2015	135.00	137.16	124.50	129.15
1954	NYSE	NMM	Tue, Aug 18, 2015	144.75	144.75	135.00	137.40
1953	NYSE	NMM	Mon, Aug 17, 2015	139.05	147.30	139.05	144.45
1952	NYSE	NMM	Fri, Aug 14, 2015	146.25	147.30	138.75	142.50
1951	NYSE	NMM	Thu, Aug 13, 2015	148.65	148.65	144.45	145.50
1950	NYSE	NMM	Wed, Aug 12, 2015	146.25	148.35	142.65	146.10
1949	NYSE	NMM	Tue, Aug 11, 2015	150.00	151.23	145.80	147.60
1948	NYSE	NMM	Mon, Aug 10, 2015	152.10	156.00	151.20	155.40
1947	NYSE	NMM	Fri, Aug 7, 2015	150.90	152.10	147.75	149.40
1946	NYSE	NMM	Thu, Aug 6, 2015	148.50	153.00	145.66	151.65
1945	NYSE	NMM	Wed, Aug 5, 2015	152.10	153.75	148.35	148.50
1944	NYSE	NMM	Tue, Aug 4, 2015	154.05	154.65	148.50	151.65
1943	NYSE	NMM	Mon, Aug 3, 2015	154.95	157.50	149.55	151.35
1942	NYSE	NMM	Fri, Jul 31, 2015	160.50	163.05	154.71	154.95
1941	NYSE	NMM	Thu, Jul 30, 2015	161.40	166.50	157.95	159.90
1940	NYSE	NMM	Wed, Jul 29, 2015	157.95	161.26	156.90	160.05
1939	NYSE	NMM	Tue, Jul 28, 2015	153.75	161.70	151.35	158.10
1938	NYSE	NMM	Mon, Jul 27, 2015	153.75	157.50	150.75	153.75
1937	NYSE	NMM	Fri, Jul 24, 2015	158.85	161.70	153.00	154.05
1936	NYSE	NMM	Thu, Jul 23, 2015	159.90	161.40	153.90	159.00
1935	NYSE	NMM	Wed, Jul 22, 2015	164.10	164.25	159.00	159.45
1934	NYSE	NMM	Tue, Jul 21, 2015	161.10	166.50	160.95	164.70
1933	NYSE	NMM	Mon, Jul 20, 2015	165.00	165.53	160.20	161.70
1932	NYSE	NMM	Fri, Jul 17, 2015	171.60	172.05	162.45	165.60
1931	NYSE	NMM	Thu, Jul 16, 2015	159.45	171.45	157.89	171.15
1930	NYSE	NMM	Wed, Jul 15, 2015	161.70	162.30	155.55	157.35
1929	NYSE	NMM	Tue, Jul 14, 2015	165.15	167.10	159.60	162.00
1928	NYSE	NMM	Mon, Jul 13, 2015	165.00	170.40	162.90	165.15
1927	NYSE	NMM	Fri, Jul 10, 2015	161.25	165.00	157.65	164.25
1926	NYSE	NMM	Thu, Jul 9, 2015	153.45	159.00	153.00	155.55
1925	NYSE	NMM	Wed, Jul 8, 2015	151.35	154.80	149.70	151.20
1924	NYSE	NMM	Tue, Jul 7, 2015	156.00	156.30	149.55	153.75
1923	NYSE	NMM	Mon, Jul 6, 2015	159.60	162.17	155.70	156.00
1922	NYSE	NMM	Thu, Jul 2, 2015	161.70	163.13	157.50	162.30
1921	NYSE	NMM	Wed, Jul 1, 2015	161.55	167.70	155.40	158.70
1920	NYSE	NMM	Tue, Jun 30, 2015	166.80	170.40	157.50	160.50
1919	NYSE	NMM	Mon, Jun 29, 2015	166.95	167.25	160.50	163.05
1918	NYSE	NMM	Fri, Jun 26, 2015	173.25	173.25	167.10	169.05
1917	NYSE	NMM	Thu, Jun 25, 2015	173.40	177.30	173.25	173.55
1916	NYSE	NMM	Wed, Jun 24, 2015	173.55	178.65	171.30	176.70
1915	NYSE	NMM	Tue, Jun 23, 2015	171.00	174.23	168.75	173.25
1914	NYSE	NMM	Mon, Jun 22, 2015	174.15	176.10	168.30	171.15
1913	NYSE	NMM	Fri, Jun 19, 2015	173.85	179.25	172.05	172.80
1912	NYSE	NMM	Thu, Jun 18, 2015	171.90	175.95	170.40	171.90
1911	NYSE	NMM	Wed, Jun 17, 2015	166.80	171.90	166.05	171.00
1910	NYSE	NMM	Tue, Jun 16, 2015	159.90	166.65	159.75	166.05
1909	NYSE	NMM	Mon, Jun 15, 2015	161.25	162.45	158.55	160.50
1908	NYSE	NMM	Fri, Jun 12, 2015	165.45	165.60	159.75	162.00
1907	NYSE	NMM	Thu, Jun 11, 2015	164.55	166.95	162.45	166.35
1906	NYSE	NMM	Wed, Jun 10, 2015	162.15	165.90	161.85	163.20
1905	NYSE	NMM	Tue, Jun 9, 2015	165.75	166.35	161.70	162.00
1904	NYSE	NMM	Mon, Jun 8, 2015	164.40	166.65	164.25	165.60
1903	NYSE	NMM	Fri, Jun 5, 2015	161.70	166.65	161.70	164.25
1902	NYSE	NMM	Thu, Jun 4, 2015	165.00	166.95	161.25	162.60
1901	NYSE	NMM	Wed, Jun 3, 2015	160.80	167.25	160.80	165.30
1900	NYSE	NMM	Tue, Jun 2, 2015	163.95	163.95	159.60	161.25
1899	NYSE	NMM	Mon, Jun 1, 2015	165.00	165.45	158.70	163.50
1898	NYSE	NMM	Fri, May 29, 2015	162.00	164.03	157.65	163.20
1897	NYSE	NMM	Thu, May 28, 2015	158.55	161.70	156.90	161.55
1896	NYSE	NMM	Wed, May 27, 2015	160.95	162.00	157.95	159.45
1895	NYSE	NMM	Tue, May 26, 2015	161.10	163.05	158.23	160.65
1894	NYSE	NMM	Fri, May 22, 2015	160.50	163.95	160.50	163.05
1893	NYSE	NMM	Thu, May 21, 2015	161.40	163.09	160.65	161.85
1892	NYSE	NMM	Wed, May 20, 2015	162.75	164.70	160.65	161.25
1891	NYSE	NMM	Tue, May 19, 2015	161.70	165.15	159.30	162.00
1890	NYSE	NMM	Mon, May 18, 2015	165.00	165.00	159.90	163.05
1889	NYSE	NMM	Fri, May 15, 2015	162.45	167.10	157.65	164.70
1888	NYSE	NMM	Thu, May 14, 2015	163.80	165.00	161.85	162.00
1887	NYSE	NMM	Wed, May 13, 2015	165.15	167.24	162.00	162.75
1886	NYSE	NMM	Tue, May 12, 2015	169.80	169.80	163.80	164.70
1885	NYSE	NMM	Mon, May 11, 2015	168.30	169.65	163.80	169.05
1884	NYSE	NMM	Fri, May 8, 2015	174.30	177.60	170.25	174.90
1883	NYSE	NMM	Thu, May 7, 2015	182.25	183.90	168.15	174.60
1882	NYSE	NMM	Wed, May 6, 2015	186.75	187.50	183.45	184.95
1881	NYSE	NMM	Tue, May 5, 2015	193.35	193.35	181.50	183.90
1880	NYSE	NMM	Mon, May 4, 2015	193.95	195.00	181.35	187.95
1879	NYSE	NMM	Fri, May 1, 2015	196.50	198.15	193.65	197.55
1878	NYSE	NMM	Thu, Apr 30, 2015	199.05	200.85	194.25	195.30
1877	NYSE	NMM	Wed, Apr 29, 2015	192.75	198.90	190.80	198.30
1876	NYSE	NMM	Tue, Apr 28, 2015	192.15	195.75	190.50	192.45
1875	NYSE	NMM	Mon, Apr 27, 2015	196.95	197.10	190.65	192.30
1874	NYSE	NMM	Fri, Apr 24, 2015	194.25	195.75	190.50	195.60
1873	NYSE	NMM	Thu, Apr 23, 2015	189.90	193.65	189.41	193.65
1872	NYSE	NMM	Wed, Apr 22, 2015	190.05	190.95	185.07	188.70
1871	NYSE	NMM	Tue, Apr 21, 2015	193.35	193.35	186.90	189.30
1870	NYSE	NMM	Mon, Apr 20, 2015	188.70	194.10	187.20	192.00
1869	NYSE	NMM	Fri, Apr 17, 2015	188.10	189.00	185.55	188.70
1868	NYSE	NMM	Thu, Apr 16, 2015	184.65	189.75	182.10	188.25
1867	NYSE	NMM	Wed, Apr 15, 2015	184.05	187.20	181.65	184.80
1866	NYSE	NMM	Tue, Apr 14, 2015	184.35	184.65	181.80	183.75
1865	NYSE	NMM	Mon, Apr 13, 2015	186.00	187.35	180.60	183.75
1864	NYSE	NMM	Fri, Apr 10, 2015	183.90	185.10	180.30	184.80
1863	NYSE	NMM	Thu, Apr 9, 2015	183.45	183.75	178.73	183.75
1862	NYSE	NMM	Wed, Apr 8, 2015	182.40	185.25	180.90	182.10
1861	NYSE	NMM	Tue, Apr 7, 2015	180.45	186.60	180.45	181.95
1860	NYSE	NMM	Mon, Apr 6, 2015	173.40	182.40	173.40	180.90
1859	NYSE	NMM	Thu, Apr 2, 2015	174.00	176.70	170.55	173.10
1858	NYSE	NMM	Wed, Apr 1, 2015	168.30	174.15	166.50	173.55
1857	NYSE	NMM	Tue, Mar 31, 2015	168.00	169.20	162.90	167.10
1856	NYSE	NMM	Mon, Mar 30, 2015	166.20	168.75	165.75	168.30
1855	NYSE	NMM	Fri, Mar 27, 2015	168.45	168.45	162.00	166.20
1854	NYSE	NMM	Thu, Mar 26, 2015	172.05	174.15	166.80	167.10
1853	NYSE	NMM	Wed, Mar 25, 2015	168.75	181.95	166.20	171.00
1852	NYSE	NMM	Tue, Mar 24, 2015	165.00	167.85	159.15	166.35
1851	NYSE	NMM	Mon, Mar 23, 2015	156.15	163.05	154.50	162.30
1850	NYSE	NMM	Fri, Mar 20, 2015	164.70	167.85	146.25	146.25
1849	NYSE	NMM	Thu, Mar 19, 2015	156.30	163.80	156.00	163.20
1848	NYSE	NMM	Wed, Mar 18, 2015	151.20	164.25	147.60	156.75
1847	NYSE	NMM	Tue, Mar 17, 2015	158.40	161.85	150.75	151.05
1846	NYSE	NMM	Mon, Mar 16, 2015	175.95	178.20	158.70	160.50
1845	NYSE	NMM	Fri, Mar 13, 2015	178.20	178.50	172.95	176.55
1844	NYSE	NMM	Thu, Mar 12, 2015	183.15	183.45	176.55	178.65
1843	NYSE	NMM	Wed, Mar 11, 2015	178.95	186.15	178.05	183.30
1842	NYSE	NMM	Tue, Mar 10, 2015	179.10	180.53	176.40	178.20
1841	NYSE	NMM	Mon, Mar 9, 2015	184.95	186.60	179.25	181.35
1840	NYSE	NMM	Fri, Mar 6, 2015	188.40	193.20	183.75	184.95
1839	NYSE	NMM	Thu, Mar 5, 2015	193.50	195.60	188.40	189.90
1838	NYSE	NMM	Wed, Mar 4, 2015	192.75	195.45	189.75	194.10
1837	NYSE	NMM	Tue, Mar 3, 2015	189.00	196.20	188.31	192.75
1836	NYSE	NMM	Mon, Mar 2, 2015	183.75	193.80	183.30	190.50
1835	NYSE	NMM	Fri, Feb 27, 2015	183.90	186.75	181.35	183.75
1834	NYSE	NMM	Thu, Feb 26, 2015	180.15	183.75	180.15	183.75
1833	NYSE	NMM	Wed, Feb 25, 2015	180.30	182.85	178.87	180.15
1832	NYSE	NMM	Tue, Feb 24, 2015	180.60	180.75	177.30	180.30
1831	NYSE	NMM	Mon, Feb 23, 2015	187.35	187.50	180.15	181.05
1830	NYSE	NMM	Fri, Feb 20, 2015	187.50	187.50	182.10	187.20
1829	NYSE	NMM	Thu, Feb 19, 2015	182.25	188.70	180.75	185.70
1828	NYSE	NMM	Wed, Feb 18, 2015	190.05	190.80	183.00	184.95
1827	NYSE	NMM	Tue, Feb 17, 2015	187.20	190.05	184.95	188.85
1826	NYSE	NMM	Fri, Feb 13, 2015	184.20	185.55	180.30	185.55
1825	NYSE	NMM	Thu, Feb 12, 2015	184.35	184.35	175.95	181.95
1824	NYSE	NMM	Wed, Feb 11, 2015	180.00	184.09	177.75	181.20
1823	NYSE	NMM	Tue, Feb 10, 2015	181.20	182.40	174.75	180.60
1822	NYSE	NMM	Mon, Feb 9, 2015	187.50	190.80	179.70	181.20
1821	NYSE	NMM	Fri, Feb 6, 2015	193.05	198.30	192.60	194.25
1820	NYSE	NMM	Thu, Feb 5, 2015	205.50	212.10	203.10	205.65
1819	NYSE	NMM	Wed, Feb 4, 2015	210.60	211.35	202.05	204.30
1818	NYSE	NMM	Tue, Feb 3, 2015	197.85	212.85	197.40	208.35
1817	NYSE	NMM	Mon, Feb 2, 2015	182.70	197.70	182.70	194.85
1816	NYSE	NMM	Fri, Jan 30, 2015	171.15	177.60	166.20	175.35
1815	NYSE	NMM	Thu, Jan 29, 2015	180.00	180.00	166.20	171.00
1814	NYSE	NMM	Wed, Jan 28, 2015	186.15	187.50	178.35	179.85
1813	NYSE	NMM	Tue, Jan 27, 2015	182.55	189.60	177.60	187.05
1812	NYSE	NMM	Mon, Jan 26, 2015	184.20	186.00	177.60	186.00
1811	NYSE	NMM	Fri, Jan 23, 2015	195.30	196.65	177.75	185.85
1810	NYSE	NMM	Thu, Jan 22, 2015	198.75	200.85	194.65	195.30
1809	NYSE	NMM	Wed, Jan 21, 2015	189.15	195.00	189.00	195.00
1808	NYSE	NMM	Tue, Jan 20, 2015	187.80	191.25	185.40	189.15
1807	NYSE	NMM	Fri, Jan 16, 2015	182.25	187.80	181.65	187.50
1806	NYSE	NMM	Thu, Jan 15, 2015	177.45	184.65	174.30	183.15
1805	NYSE	NMM	Wed, Jan 14, 2015	176.40	178.13	168.60	177.60
1804	NYSE	NMM	Tue, Jan 13, 2015	187.80	193.95	176.40	181.65
1803	NYSE	NMM	Mon, Jan 12, 2015	180.00	187.86	178.50	186.15
1802	NYSE	NMM	Fri, Jan 9, 2015	187.50	188.25	176.41	184.35
1801	NYSE	NMM	Thu, Jan 8, 2015	178.80	193.20	175.05	187.20
1800	NYSE	NMM	Wed, Jan 7, 2015	177.00	180.75	173.85	175.05
1799	NYSE	NMM	Tue, Jan 6, 2015	165.45	175.70	161.70	173.70
1798	NYSE	NMM	Mon, Jan 5, 2015	162.45	165.30	159.30	161.10
1797	NYSE	NMM	Fri, Jan 2, 2015	154.20	166.20	151.05	165.15
1796	NYSE	NMM	Wed, Dec 31, 2014	156.15	157.35	149.25	152.55
1795	NYSE	NMM	Tue, Dec 30, 2014	156.60	158.70	151.20	157.05
1794	NYSE	NMM	Mon, Dec 29, 2014	156.75	159.30	153.45	154.95
1793	NYSE	NMM	Fri, Dec 26, 2014	156.75	162.30	155.40	159.60
1792	NYSE	NMM	Wed, Dec 24, 2014	161.25	161.98	152.70	158.55
1791	NYSE	NMM	Tue, Dec 23, 2014	169.20	171.45	162.00	163.35
1790	NYSE	NMM	Mon, Dec 22, 2014	177.00	177.30	163.05	168.15
1789	NYSE	NMM	Fri, Dec 19, 2014	172.50	178.88	170.34	177.00
1788	NYSE	NMM	Thu, Dec 18, 2014	167.25	179.21	167.25	171.60
1787	NYSE	NMM	Wed, Dec 17, 2014	152.10	170.70	151.50	163.95
1786	NYSE	NMM	Tue, Dec 16, 2014	143.10	153.45	138.75	150.90
1785	NYSE	NMM	Mon, Dec 15, 2014	161.70	161.84	144.60	145.05
1784	NYSE	NMM	Fri, Dec 12, 2014	157.50	163.20	157.50	160.80
1783	NYSE	NMM	Thu, Dec 11, 2014	158.85	166.05	158.10	160.50
1782	NYSE	NMM	Wed, Dec 10, 2014	164.85	165.90	157.07	159.00
1781	NYSE	NMM	Tue, Dec 9, 2014	156.00	169.65	153.90	166.35
1780	NYSE	NMM	Mon, Dec 8, 2014	183.75	183.75	155.85	157.35
1779	NYSE	NMM	Fri, Dec 5, 2014	192.45	192.90	185.25	185.70
1778	NYSE	NMM	Thu, Dec 4, 2014	192.00	194.70	187.20	191.40
1777	NYSE	NMM	Wed, Dec 3, 2014	187.50	197.85	187.13	192.00
1776	NYSE	NMM	Tue, Dec 2, 2014	195.00	196.50	186.45	187.05
1775	NYSE	NMM	Mon, Dec 1, 2014	194.25	199.35	188.40	192.75
1774	NYSE	NMM	Fri, Nov 28, 2014	201.00	202.50	194.25	194.40
1773	NYSE	NMM	Wed, Nov 26, 2014	206.55	206.55	202.95	204.30
1772	NYSE	NMM	Tue, Nov 25, 2014	204.75	208.95	202.80	204.90
1771	NYSE	NMM	Mon, Nov 24, 2014	197.25	205.50	193.05	204.30
1770	NYSE	NMM	Fri, Nov 21, 2014	205.95	207.15	199.65	201.00
1769	NYSE	NMM	Thu, Nov 20, 2014	196.95	203.27	196.80	201.75
1768	NYSE	NMM	Wed, Nov 19, 2014	197.70	202.80	196.50	197.10
1767	NYSE	NMM	Tue, Nov 18, 2014	196.05	204.45	194.70	202.20
1766	NYSE	NMM	Mon, Nov 17, 2014	196.50	198.90	193.65	194.55
1765	NYSE	NMM	Fri, Nov 14, 2014	195.45	196.65	188.25	195.45
1764	NYSE	NMM	Thu, Nov 13, 2014	205.95	207.75	203.40	203.59
1763	NYSE	NMM	Wed, Nov 12, 2014	202.50	207.75	200.25	205.95
1762	NYSE	NMM	Tue, Nov 11, 2014	205.20	207.75	200.70	202.50
1761	NYSE	NMM	Mon, Nov 10, 2014	214.20	217.20	203.55	204.60
1760	NYSE	NMM	Fri, Nov 7, 2014	205.50	210.15	202.50	210.15
1759	NYSE	NMM	Thu, Nov 6, 2014	211.50	218.25	205.85	207.15
1758	NYSE	NMM	Wed, Nov 5, 2014	220.20	221.55	210.45	211.20
1757	NYSE	NMM	Tue, Nov 4, 2014	247.95	247.95	224.85	232.05
1756	NYSE	NMM	Mon, Nov 3, 2014	243.75	249.30	241.20	248.85
1755	NYSE	NMM	Fri, Oct 31, 2014	254.85	254.85	241.80	242.40
1754	NYSE	NMM	Thu, Oct 30, 2014	250.20	256.35	248.85	249.60
1753	NYSE	NMM	Wed, Oct 29, 2014	243.75	249.90	242.70	249.90
1752	NYSE	NMM	Tue, Oct 28, 2014	239.70	244.79	234.30	242.55
1751	NYSE	NMM	Mon, Oct 27, 2014	249.15	249.15	238.80	239.25
1750	NYSE	NMM	Fri, Oct 24, 2014	251.85	254.40	242.10	246.75
1749	NYSE	NMM	Thu, Oct 23, 2014	248.55	254.10	247.59	252.90
1748	NYSE	NMM	Wed, Oct 22, 2014	253.50	255.00	243.75	244.95
1747	NYSE	NMM	Tue, Oct 21, 2014	246.00	259.20	246.00	249.60
1746	NYSE	NMM	Mon, Oct 20, 2014	251.25	256.69	241.05	245.10
1745	NYSE	NMM	Fri, Oct 17, 2014	246.30	257.40	246.30	253.80
1744	NYSE	NMM	Thu, Oct 16, 2014	232.35	247.05	229.65	243.00
1743	NYSE	NMM	Wed, Oct 15, 2014	212.85	234.30	211.20	233.85
1742	NYSE	NMM	Tue, Oct 14, 2014	225.00	225.00	208.65	217.50
1741	NYSE	NMM	Mon, Oct 13, 2014	241.95	246.30	222.15	225.00
1740	NYSE	NMM	Fri, Oct 10, 2014	252.90	253.89	235.35	243.30
1739	NYSE	NMM	Thu, Oct 9, 2014	261.75	261.75	252.15	254.25
1738	NYSE	NMM	Wed, Oct 8, 2014	262.65	262.92	255.15	261.30
1737	NYSE	NMM	Tue, Oct 7, 2014	271.05	271.05	259.35	263.40
1736	NYSE	NMM	Mon, Oct 6, 2014	272.40	277.05	270.75	271.20
1735	NYSE	NMM	Fri, Oct 3, 2014	265.20	273.15	265.17	271.80
1734	NYSE	NMM	Thu, Oct 2, 2014	264.45	270.60	257.85	264.75
1733	NYSE	NMM	Wed, Oct 1, 2014	267.75	271.05	264.00	265.20
1732	NYSE	NMM	Tue, Sep 30, 2014	263.70	270.00	260.55	267.45
1731	NYSE	NMM	Mon, Sep 29, 2014	259.50	263.25	257.10	262.20
1730	NYSE	NMM	Fri, Sep 26, 2014	257.25	261.60	252.15	259.50
1729	NYSE	NMM	Thu, Sep 25, 2014	262.65	263.55	249.15	255.00
1728	NYSE	NMM	Wed, Sep 24, 2014	265.95	268.95	256.65	262.05
1727	NYSE	NMM	Tue, Sep 23, 2014	273.00	279.45	265.65	266.10
1726	NYSE	NMM	Mon, Sep 22, 2014	282.45	284.10	270.90	274.05
1725	NYSE	NMM	Fri, Sep 19, 2014	291.45	291.45	281.85	282.30
1724	NYSE	NMM	Thu, Sep 18, 2014	295.80	296.40	290.40	291.15
1723	NYSE	NMM	Wed, Sep 17, 2014	285.60	296.10	283.80	295.65
1722	NYSE	NMM	Tue, Sep 16, 2014	284.25	287.70	281.25	284.10
1721	NYSE	NMM	Mon, Sep 15, 2014	298.50	298.65	280.20	286.05
1720	NYSE	NMM	Fri, Sep 12, 2014	301.05	301.65	298.50	299.10
1719	NYSE	NMM	Thu, Sep 11, 2014	303.15	304.20	300.30	301.50
1718	NYSE	NMM	Wed, Sep 10, 2014	303.00	305.85	301.85	303.30
1717	NYSE	NMM	Tue, Sep 9, 2014	301.80	304.80	301.80	303.45
1716	NYSE	NMM	Mon, Sep 8, 2014	304.50	307.17	300.60	301.80
1715	NYSE	NMM	Fri, Sep 5, 2014	299.25	307.50	297.00	304.05
1714	NYSE	NMM	Thu, Sep 4, 2014	298.50	301.35	298.50	298.80
1713	NYSE	NMM	Wed, Sep 3, 2014	298.65	300.00	296.51	298.80
1712	NYSE	NMM	Tue, Sep 2, 2014	297.15	299.85	295.65	298.65
1711	NYSE	NMM	Fri, Aug 29, 2014	298.65	299.51	294.90	295.50
1710	NYSE	NMM	Thu, Aug 28, 2014	301.50	301.50	297.75	298.80
1709	NYSE	NMM	Wed, Aug 27, 2014	300.75	302.10	298.80	301.05
1708	NYSE	NMM	Tue, Aug 26, 2014	300.30	301.35	298.05	300.75
1707	NYSE	NMM	Mon, Aug 25, 2014	303.30	303.75	298.95	300.00
1706	NYSE	NMM	Fri, Aug 22, 2014	306.30	306.30	301.05	301.05
1705	NYSE	NMM	Thu, Aug 21, 2014	304.95	306.75	302.88	306.00
1704	NYSE	NMM	Wed, Aug 20, 2014	303.75	305.55	301.65	304.95
1703	NYSE	NMM	Tue, Aug 19, 2014	303.15	306.45	301.80	305.40
1702	NYSE	NMM	Mon, Aug 18, 2014	302.85	304.20	300.75	303.00
1701	NYSE	NMM	Fri, Aug 15, 2014	302.85	303.15	298.20	300.90
1700	NYSE	NMM	Thu, Aug 14, 2014	299.10	304.35	298.20	300.75
1699	NYSE	NMM	Wed, Aug 13, 2014	294.75	299.18	294.23	298.20
1698	NYSE	NMM	Tue, Aug 12, 2014	292.50	293.78	290.70	293.55
1697	NYSE	NMM	Mon, Aug 11, 2014	291.75	294.75	289.65	291.30
1696	NYSE	NMM	Fri, Aug 8, 2014	282.90	290.25	279.15	289.20
1695	NYSE	NMM	Thu, Aug 7, 2014	282.45	285.45	279.90	281.55
1694	NYSE	NMM	Wed, Aug 6, 2014	285.30	286.20	282.00	282.30
1693	NYSE	NMM	Tue, Aug 5, 2014	294.45	298.50	292.68	292.80
1692	NYSE	NMM	Mon, Aug 4, 2014	294.75	298.20	292.50	293.25
1691	NYSE	NMM	Fri, Aug 1, 2014	294.15	294.75	291.15	294.45
1690	NYSE	NMM	Thu, Jul 31, 2014	296.25	296.25	291.00	294.75
1689	NYSE	NMM	Wed, Jul 30, 2014	292.35	296.25	290.48	296.25
1688	NYSE	NMM	Tue, Jul 29, 2014	287.10	291.45	285.15	289.50
1687	NYSE	NMM	Mon, Jul 28, 2014	293.85	293.85	283.80	284.25
1686	NYSE	NMM	Fri, Jul 25, 2014	292.50	294.00	290.70	293.85
1685	NYSE	NMM	Thu, Jul 24, 2014	288.00	293.10	288.00	293.10
1684	NYSE	NMM	Wed, Jul 23, 2014	292.80	294.00	288.15	288.60
1683	NYSE	NMM	Tue, Jul 22, 2014	289.50	293.85	288.60	293.10
1682	NYSE	NMM	Mon, Jul 21, 2014	288.90	290.25	287.25	289.05
1681	NYSE	NMM	Fri, Jul 18, 2014	288.15	291.45	287.85	288.90
1680	NYSE	NMM	Thu, Jul 17, 2014	289.20	290.64	286.80	287.85
1679	NYSE	NMM	Wed, Jul 16, 2014	287.25	290.85	285.42	290.40
1678	NYSE	NMM	Tue, Jul 15, 2014	287.25	287.93	283.80	286.50
1677	NYSE	NMM	Mon, Jul 14, 2014	282.45	291.71	282.45	288.00
1676	NYSE	NMM	Fri, Jul 11, 2014	287.70	288.75	282.00	282.15
1675	NYSE	NMM	Thu, Jul 10, 2014	289.20	291.75	286.05	288.30
1674	NYSE	NMM	Wed, Jul 9, 2014	290.85	292.20	288.75	291.30
1673	NYSE	NMM	Tue, Jul 8, 2014	291.00	292.50	285.75	290.85
1672	NYSE	NMM	Mon, Jul 7, 2014	293.25	293.25	288.30	291.00
1671	NYSE	NMM	Thu, Jul 3, 2014	291.00	293.25	287.40	293.10
1670	NYSE	NMM	Wed, Jul 2, 2014	291.15	292.20	288.75	289.20
1669	NYSE	NMM	Tue, Jul 1, 2014	291.60	292.65	288.15	290.10
1668	NYSE	NMM	Mon, Jun 30, 2014	291.15	291.60	286.05	291.60
1667	NYSE	NMM	Fri, Jun 27, 2014	289.20	292.05	288.15	291.30
1666	NYSE	NMM	Thu, Jun 26, 2014	290.10	291.20	287.85	288.90
1665	NYSE	NMM	Wed, Jun 25, 2014	287.40	292.50	287.40	291.90
1664	NYSE	NMM	Tue, Jun 24, 2014	285.45	289.50	284.55	287.25
1663	NYSE	NMM	Mon, Jun 23, 2014	282.60	285.45	280.50	284.85
1662	NYSE	NMM	Fri, Jun 20, 2014	282.75	285.00	279.30	282.75
1661	NYSE	NMM	Thu, Jun 19, 2014	285.30	285.60	280.50	280.95
1660	NYSE	NMM	Wed, Jun 18, 2014	283.80	285.75	283.20	284.70
1659	NYSE	NMM	Tue, Jun 17, 2014	277.65	285.75	277.20	284.85
1658	NYSE	NMM	Mon, Jun 16, 2014	285.00	285.60	273.77	280.20
1657	NYSE	NMM	Fri, Jun 13, 2014	283.65	286.20	280.08	285.75
1656	NYSE	NMM	Thu, Jun 12, 2014	282.30	283.95	279.75	282.30
1655	NYSE	NMM	Wed, Jun 11, 2014	279.00	281.70	277.95	280.20
1654	NYSE	NMM	Tue, Jun 10, 2014	280.50	281.55	278.43	281.25
1653	NYSE	NMM	Mon, Jun 9, 2014	279.00	280.80	277.65	279.90
1652	NYSE	NMM	Fri, Jun 6, 2014	282.45	284.85	279.90	280.80
1651	NYSE	NMM	Thu, Jun 5, 2014	284.85	284.85	280.65	281.40
1650	NYSE	NMM	Wed, Jun 4, 2014	281.25	285.00	279.75	285.00
1649	NYSE	NMM	Tue, Jun 3, 2014	277.05	281.55	276.60	281.25
1648	NYSE	NMM	Mon, Jun 2, 2014	276.90	278.70	273.30	278.70
1647	NYSE	NMM	Fri, May 30, 2014	276.60	277.35	274.65	276.75
1646	NYSE	NMM	Thu, May 29, 2014	276.90	276.90	274.50	276.45
1645	NYSE	NMM	Wed, May 28, 2014	275.85	278.40	274.50	275.25
1644	NYSE	NMM	Tue, May 27, 2014	278.40	280.20	275.15	276.75
1643	NYSE	NMM	Fri, May 23, 2014	276.75	280.20	276.53	278.40
1642	NYSE	NMM	Thu, May 22, 2014	274.05	276.60	271.50	276.45
1641	NYSE	NMM	Wed, May 21, 2014	270.60	275.55	270.60	272.85
1640	NYSE	NMM	Tue, May 20, 2014	270.45	272.82	267.15	269.40
1639	NYSE	NMM	Mon, May 19, 2014	274.35	276.80	270.45	270.60
1638	NYSE	NMM	Fri, May 16, 2014	277.65	278.85	273.90	274.05
1637	NYSE	NMM	Thu, May 15, 2014	280.50	280.50	275.25	277.50
1636	NYSE	NMM	Wed, May 14, 2014	273.60	283.50	273.60	279.90
1635	NYSE	NMM	Tue, May 13, 2014	276.15	276.30	273.15	274.95
1634	NYSE	NMM	Mon, May 12, 2014	277.50	279.79	273.00	274.35
1633	NYSE	NMM	Fri, May 9, 2014	270.90	277.80	270.90	276.30
1632	NYSE	NMM	Thu, May 8, 2014	273.30	279.30	270.90	271.20
1631	NYSE	NMM	Wed, May 7, 2014	276.60	277.20	272.25	273.30
1630	NYSE	NMM	Tue, May 6, 2014	285.00	285.15	277.50	283.20
1629	NYSE	NMM	Mon, May 5, 2014	283.50	286.20	279.75	284.25
1628	NYSE	NMM	Fri, May 2, 2014	284.25	285.74	281.25	283.80
1627	NYSE	NMM	Thu, May 1, 2014	285.60	285.60	280.35	283.05
1626	NYSE	NMM	Wed, Apr 30, 2014	284.10	287.85	282.45	283.95
1625	NYSE	NMM	Tue, Apr 29, 2014	285.00	287.55	279.90	283.35
1624	NYSE	NMM	Mon, Apr 28, 2014	278.10	283.80	277.50	282.60
1623	NYSE	NMM	Fri, Apr 25, 2014	278.10	280.65	275.55	277.65
1622	NYSE	NMM	Thu, Apr 24, 2014	285.00	285.00	274.95	278.70
1621	NYSE	NMM	Wed, Apr 23, 2014	286.35	287.25	281.25	283.65
1620	NYSE	NMM	Tue, Apr 22, 2014	285.00	287.10	284.10	285.60
1619	NYSE	NMM	Mon, Apr 21, 2014	285.90	287.70	283.50	285.00
1618	NYSE	NMM	Thu, Apr 17, 2014	286.35	289.20	285.00	286.20
1617	NYSE	NMM	Wed, Apr 16, 2014	282.00	289.05	278.55	286.35
1616	NYSE	NMM	Tue, Apr 15, 2014	281.25	283.95	277.80	282.15
1615	NYSE	NMM	Mon, Apr 14, 2014	273.00	281.10	272.70	281.10
1614	NYSE	NMM	Fri, Apr 11, 2014	270.15	274.53	270.00	272.25
1613	NYSE	NMM	Thu, Apr 10, 2014	279.30	281.25	270.15	271.80
1612	NYSE	NMM	Wed, Apr 9, 2014	275.40	280.80	275.26	280.20
1611	NYSE	NMM	Tue, Apr 8, 2014	274.80	278.25	272.40	275.25
1610	NYSE	NMM	Mon, Apr 7, 2014	278.25	278.25	273.00	276.00
1609	NYSE	NMM	Fri, Apr 4, 2014	278.25	279.45	274.50	278.40
1608	NYSE	NMM	Thu, Apr 3, 2014	279.00	279.60	271.95	276.75
1607	NYSE	NMM	Wed, Apr 2, 2014	285.00	285.00	277.50	279.75
1606	NYSE	NMM	Tue, Apr 1, 2014	292.80	293.40	274.80	285.30
1605	NYSE	NMM	Mon, Mar 31, 2014	296.70	297.15	291.00	292.35
1604	NYSE	NMM	Fri, Mar 28, 2014	292.50	298.35	289.07	296.40
1603	NYSE	NMM	Thu, Mar 27, 2014	287.85	293.55	285.90	292.80
1602	NYSE	NMM	Wed, Mar 26, 2014	285.75	290.85	285.75	287.10
1601	NYSE	NMM	Tue, Mar 25, 2014	287.25	289.50	286.28	287.70
1600	NYSE	NMM	Mon, Mar 24, 2014	290.55	292.05	285.15	287.25
1599	NYSE	NMM	Fri, Mar 21, 2014	289.05	292.20	284.70	291.00
1598	NYSE	NMM	Thu, Mar 20, 2014	284.40	289.95	280.65	288.00
1597	NYSE	NMM	Wed, Mar 19, 2014	281.40	286.05	280.50	284.40
1596	NYSE	NMM	Tue, Mar 18, 2014	280.20	284.40	279.75	281.55
1595	NYSE	NMM	Mon, Mar 17, 2014	274.95	284.70	274.80	280.20
1594	NYSE	NMM	Fri, Mar 14, 2014	263.40	273.60	263.40	273.15
1593	NYSE	NMM	Thu, Mar 13, 2014	271.50	273.00	264.00	266.85
1592	NYSE	NMM	Wed, Mar 12, 2014	270.75	272.70	268.50	272.25
1591	NYSE	NMM	Tue, Mar 11, 2014	271.80	273.60	269.40	273.60
1590	NYSE	NMM	Mon, Mar 10, 2014	269.25	273.15	266.41	272.10
1589	NYSE	NMM	Fri, Mar 7, 2014	267.30	270.15	264.74	269.55
1588	NYSE	NMM	Thu, Mar 6, 2014	265.50	268.50	264.15	266.25
1587	NYSE	NMM	Wed, Mar 5, 2014	264.60	266.25	262.80	263.85
1586	NYSE	NMM	Tue, Mar 4, 2014	262.35	266.70	259.65	264.90
1585	NYSE	NMM	Mon, Mar 3, 2014	255.15	260.10	255.00	259.35
1584	NYSE	NMM	Fri, Feb 28, 2014	262.05	262.05	254.70	256.50
1583	NYSE	NMM	Thu, Feb 27, 2014	254.10	262.35	251.25	261.30
1582	NYSE	NMM	Wed, Feb 26, 2014	252.90	253.65	247.80	253.50
1581	NYSE	NMM	Tue, Feb 25, 2014	253.65	255.30	251.85	252.60
1580	NYSE	NMM	Mon, Feb 24, 2014	252.00	257.10	252.00	253.35
1579	NYSE	NMM	Fri, Feb 21, 2014	257.40	258.59	245.10	251.70
1578	NYSE	NMM	Thu, Feb 20, 2014	262.50	262.50	252.30	257.40
1577	NYSE	NMM	Wed, Feb 19, 2014	262.65	263.25	260.40	262.65
1576	NYSE	NMM	Tue, Feb 18, 2014	265.20	267.15	263.10	264.45
1575	NYSE	NMM	Fri, Feb 14, 2014	264.30	267.00	261.75	266.40
1574	NYSE	NMM	Thu, Feb 13, 2014	261.00	264.15	258.90	263.85
1573	NYSE	NMM	Wed, Feb 12, 2014	259.95	265.50	258.00	260.70
1572	NYSE	NMM	Tue, Feb 11, 2014	258.00	261.00	257.40	259.50
1571	NYSE	NMM	Mon, Feb 10, 2014	270.45	273.00	268.80	271.95
1570	NYSE	NMM	Fri, Feb 7, 2014	271.20	274.05	267.90	268.20
1569	NYSE	NMM	Thu, Feb 6, 2014	270.90	272.53	268.50	270.60
1568	NYSE	NMM	Wed, Feb 5, 2014	276.15	278.70	272.25	275.70
1567	NYSE	NMM	Tue, Feb 4, 2014	276.60	278.70	272.40	276.00
1566	NYSE	NMM	Mon, Feb 3, 2014	276.15	279.30	271.80	274.05
1565	NYSE	NMM	Fri, Jan 31, 2014	271.35	277.35	269.70	275.40
1564	NYSE	NMM	Thu, Jan 30, 2014	279.60	280.19	272.25	274.20
1563	NYSE	NMM	Wed, Jan 29, 2014	278.55	280.05	273.75	276.60
1562	NYSE	NMM	Tue, Jan 28, 2014	275.40	285.60	274.50	282.00
1561	NYSE	NMM	Mon, Jan 27, 2014	273.45	276.00	266.85	273.15
1560	NYSE	NMM	Fri, Jan 24, 2014	283.05	284.70	267.45	270.90
1559	NYSE	NMM	Thu, Jan 23, 2014	283.95	288.60	282.00	286.05
1558	NYSE	NMM	Wed, Jan 22, 2014	285.90	288.75	283.80	286.95
1557	NYSE	NMM	Tue, Jan 21, 2014	285.15	285.60	279.60	284.25
1556	NYSE	NMM	Fri, Jan 17, 2014	281.55	285.30	277.80	282.75
1555	NYSE	NMM	Thu, Jan 16, 2014	286.20	295.54	284.40	285.60
1554	NYSE	NMM	Wed, Jan 15, 2014	284.10	287.99	280.20	285.15
1553	NYSE	NMM	Tue, Jan 14, 2014	270.00	281.70	270.00	280.65
1552	NYSE	NMM	Mon, Jan 13, 2014	273.75	276.45	270.00	271.65
1551	NYSE	NMM	Fri, Jan 10, 2014	281.10	281.10	266.25	277.05
1550	NYSE	NMM	Thu, Jan 9, 2014	282.90	283.65	278.85	281.10
1549	NYSE	NMM	Wed, Jan 8, 2014	281.25	282.15	278.25	279.90
1548	NYSE	NMM	Tue, Jan 7, 2014	280.65	283.97	278.70	278.70
1547	NYSE	NMM	Mon, Jan 6, 2014	277.95	281.25	271.65	280.35
1546	NYSE	NMM	Fri, Jan 3, 2014	281.25	284.25	279.30	279.45
1545	NYSE	NMM	Thu, Jan 2, 2014	285.45	285.45	276.75	279.30
1544	NYSE	NMM	Tue, Dec 31, 2013	279.00	291.15	277.80	286.80
1543	NYSE	NMM	Mon, Dec 30, 2013	286.50	286.50	266.40	277.35
1542	NYSE	NMM	Fri, Dec 27, 2013	293.70	293.85	285.75	286.65
1541	NYSE	NMM	Thu, Dec 26, 2013	283.95	295.50	283.95	291.75
1540	NYSE	NMM	Tue, Dec 24, 2013	282.45	288.00	282.08	282.45
1539	NYSE	NMM	Mon, Dec 23, 2013	285.00	288.00	280.35	282.30
1538	NYSE	NMM	Fri, Dec 20, 2013	272.55	288.15	270.75	288.15
1537	NYSE	NMM	Thu, Dec 19, 2013	269.25	271.50	267.30	270.75
1536	NYSE	NMM	Wed, Dec 18, 2013	270.30	271.20	266.70	269.40
1535	NYSE	NMM	Tue, Dec 17, 2013	269.10	271.35	266.40	270.45
1534	NYSE	NMM	Mon, Dec 16, 2013	270.00	273.00	267.60	268.35
1533	NYSE	NMM	Fri, Dec 13, 2013	262.95	273.60	261.00	267.15
1532	NYSE	NMM	Thu, Dec 12, 2013	260.25	265.43	259.65	265.05
1531	NYSE	NMM	Wed, Dec 11, 2013	257.40	260.25	256.20	259.65
1530	NYSE	NMM	Tue, Dec 10, 2013	257.25	257.85	254.55	256.50
1529	NYSE	NMM	Mon, Dec 9, 2013	259.05	259.05	255.30	256.95
1528	NYSE	NMM	Fri, Dec 6, 2013	258.15	259.19	255.00	256.35
1527	NYSE	NMM	Thu, Dec 5, 2013	254.25	259.95	253.35	258.15
1526	NYSE	NMM	Wed, Dec 4, 2013	250.20	250.35	246.15	248.25
1525	NYSE	NMM	Tue, Dec 3, 2013	249.00	251.34	247.35	250.50
1524	NYSE	NMM	Mon, Dec 2, 2013	253.50	254.85	246.90	249.00
1523	NYSE	NMM	Fri, Nov 29, 2013	248.25	252.60	248.00	252.15
1522	NYSE	NMM	Wed, Nov 27, 2013	245.70	248.81	245.25	247.50
1521	NYSE	NMM	Tue, Nov 26, 2013	247.35	247.57	244.20	244.80
1520	NYSE	NMM	Mon, Nov 25, 2013	248.25	248.25	245.55	246.60
1519	NYSE	NMM	Fri, Nov 22, 2013	248.10	248.25	243.62	246.75
1518	NYSE	NMM	Thu, Nov 21, 2013	246.00	249.60	244.80	246.15
1517	NYSE	NMM	Wed, Nov 20, 2013	245.70	248.25	242.70	244.35
1516	NYSE	NMM	Tue, Nov 19, 2013	244.05	247.35	242.55	245.85
1515	NYSE	NMM	Mon, Nov 18, 2013	249.75	249.98	241.65	242.40
1514	NYSE	NMM	Fri, Nov 15, 2013	248.25	249.75	248.10	249.30
1513	NYSE	NMM	Thu, Nov 14, 2013	245.85	248.70	245.70	248.25
1512	NYSE	NMM	Wed, Nov 13, 2013	243.15	245.70	240.60	245.70
1511	NYSE	NMM	Tue, Nov 12, 2013	244.35	245.25	240.90	242.25
1510	NYSE	NMM	Mon, Nov 11, 2013	244.35	246.00	241.95	243.75
1509	NYSE	NMM	Fri, Nov 8, 2013	240.15	251.10	240.15	243.90
1508	NYSE	NMM	Thu, Nov 7, 2013	250.35	250.95	239.25	239.55
1507	NYSE	NMM	Wed, Nov 6, 2013	249.15	253.20	246.00	250.20
1506	NYSE	NMM	Tue, Nov 5, 2013	254.25	256.50	251.25	255.00
1505	NYSE	NMM	Mon, Nov 4, 2013	249.90	254.85	249.45	252.60
1504	NYSE	NMM	Fri, Nov 1, 2013	244.80	254.70	242.35	247.50
1503	NYSE	NMM	Thu, Oct 31, 2013	233.25	235.35	230.25	234.45
1502	NYSE	NMM	Wed, Oct 30, 2013	229.35	229.50	226.20	226.20
1501	NYSE	NMM	Tue, Oct 29, 2013	228.75	230.25	227.10	228.75
1500	NYSE	NMM	Mon, Oct 28, 2013	228.75	228.75	226.50	227.70
1499	NYSE	NMM	Fri, Oct 25, 2013	226.95	228.75	226.05	227.85
1498	NYSE	NMM	Thu, Oct 24, 2013	226.80	227.25	225.15	225.45
1497	NYSE	NMM	Wed, Oct 23, 2013	226.50	227.69	225.00	225.90
1496	NYSE	NMM	Tue, Oct 22, 2013	226.50	228.00	225.00	226.65
1495	NYSE	NMM	Mon, Oct 21, 2013	225.00	226.50	220.95	224.85
1494	NYSE	NMM	Fri, Oct 18, 2013	226.65	226.80	222.75	225.00
1493	NYSE	NMM	Thu, Oct 17, 2013	222.60	226.95	221.40	226.50
1492	NYSE	NMM	Wed, Oct 16, 2013	225.00	226.35	221.10	221.25
1491	NYSE	NMM	Tue, Oct 15, 2013	223.50	226.50	222.90	223.65
1490	NYSE	NMM	Mon, Oct 14, 2013	220.20	223.20	217.95	222.15
1489	NYSE	NMM	Fri, Oct 11, 2013	216.90	222.00	214.65	222.00
1488	NYSE	NMM	Thu, Oct 10, 2013	217.05	217.47	213.60	216.00
1487	NYSE	NMM	Wed, Oct 9, 2013	215.10	217.20	212.40	213.60
1486	NYSE	NMM	Tue, Oct 8, 2013	215.40	218.85	214.80	215.10
1485	NYSE	NMM	Mon, Oct 7, 2013	217.05	217.35	215.40	216.00
1484	NYSE	NMM	Fri, Oct 4, 2013	218.10	219.30	217.65	218.55
1483	NYSE	NMM	Thu, Oct 3, 2013	217.80	219.74	217.20	218.40
1482	NYSE	NMM	Wed, Oct 2, 2013	219.30	220.50	218.25	219.15
1481	NYSE	NMM	Tue, Oct 1, 2013	220.65	221.25	217.80	220.50
1480	NYSE	NMM	Mon, Sep 30, 2013	218.10	219.90	217.50	219.60
1479	NYSE	NMM	Fri, Sep 27, 2013	218.25	220.35	216.15	219.00
1478	NYSE	NMM	Thu, Sep 26, 2013	217.80	221.25	216.75	219.45
1477	NYSE	NMM	Wed, Sep 25, 2013	219.00	220.05	214.50	218.55
1476	NYSE	NMM	Tue, Sep 24, 2013	215.10	218.55	213.98	216.30
1475	NYSE	NMM	Mon, Sep 23, 2013	215.10	215.70	210.45	214.35
1474	NYSE	NMM	Fri, Sep 20, 2013	210.15	214.80	208.95	213.90
1473	NYSE	NMM	Thu, Sep 19, 2013	223.50	225.00	222.15	223.95
1472	NYSE	NMM	Wed, Sep 18, 2013	220.05	223.95	220.05	221.40
1471	NYSE	NMM	Tue, Sep 17, 2013	220.05	221.70	217.95	219.30
1470	NYSE	NMM	Mon, Sep 16, 2013	221.25	222.75	217.80	218.85
1469	NYSE	NMM	Fri, Sep 13, 2013	223.05	224.10	216.15	216.45
1468	NYSE	NMM	Thu, Sep 12, 2013	220.05	224.85	219.00	223.20
1467	NYSE	NMM	Wed, Sep 11, 2013	214.50	219.75	214.50	217.95
1466	NYSE	NMM	Tue, Sep 10, 2013	217.65	219.75	214.95	215.70
1465	NYSE	NMM	Mon, Sep 9, 2013	214.50	220.20	214.50	215.70
1464	NYSE	NMM	Fri, Sep 6, 2013	219.45	219.75	213.75	214.35
1463	NYSE	NMM	Thu, Sep 5, 2013	217.35	220.35	216.45	217.20
1462	NYSE	NMM	Wed, Sep 4, 2013	213.60	218.55	213.60	215.85
1461	NYSE	NMM	Tue, Sep 3, 2013	211.20	213.75	210.45	212.10
1460	NYSE	NMM	Fri, Aug 30, 2013	212.70	213.60	211.20	211.65
1459	NYSE	NMM	Thu, Aug 29, 2013	212.85	214.64	210.45	212.55
1458	NYSE	NMM	Wed, Aug 28, 2013	212.85	215.70	210.30	212.55
1457	NYSE	NMM	Tue, Aug 27, 2013	216.75	217.35	211.95	212.25
1456	NYSE	NMM	Mon, Aug 26, 2013	217.20	219.45	214.80	217.80
1455	NYSE	NMM	Fri, Aug 23, 2013	215.85	218.70	214.35	217.20
1454	NYSE	NMM	Thu, Aug 22, 2013	211.20	215.10	210.75	214.35
1453	NYSE	NMM	Wed, Aug 21, 2013	212.25	213.74	210.75	210.90
1452	NYSE	NMM	Tue, Aug 20, 2013	207.15	213.13	207.15	212.25
1451	NYSE	NMM	Mon, Aug 19, 2013	211.35	211.46	207.00	207.15
1450	NYSE	NMM	Fri, Aug 16, 2013	210.90	215.85	210.47	211.20
1449	NYSE	NMM	Thu, Aug 15, 2013	213.30	215.10	207.60	211.80
1448	NYSE	NMM	Wed, Aug 14, 2013	217.50	218.40	213.75	215.10
1447	NYSE	NMM	Tue, Aug 13, 2013	219.00	222.30	213.15	217.80
1446	NYSE	NMM	Mon, Aug 12, 2013	220.20	223.20	219.75	222.00
1445	NYSE	NMM	Fri, Aug 9, 2013	221.85	223.50	220.20	220.95
1444	NYSE	NMM	Thu, Aug 8, 2013	222.75	224.40	220.65	221.40
1443	NYSE	NMM	Wed, Aug 7, 2013	220.35	222.45	218.85	220.65
1442	NYSE	NMM	Tue, Aug 6, 2013	225.15	225.15	216.15	220.80
1441	NYSE	NMM	Mon, Aug 5, 2013	229.05	229.05	225.75	227.40
1440	NYSE	NMM	Fri, Aug 2, 2013	228.45	228.45	226.05	226.95
1439	NYSE	NMM	Thu, Aug 1, 2013	228.15	229.50	226.35	226.65
1438	NYSE	NMM	Wed, Jul 31, 2013	227.25	228.00	224.72	226.35
1437	NYSE	NMM	Tue, Jul 30, 2013	226.65	228.75	225.75	225.90
1436	NYSE	NMM	Mon, Jul 29, 2013	228.75	229.35	226.20	226.95
1435	NYSE	NMM	Fri, Jul 26, 2013	230.70	230.70	225.79	228.30
1434	NYSE	NMM	Thu, Jul 25, 2013	228.75	232.05	226.50	228.30
1433	NYSE	NMM	Wed, Jul 24, 2013	228.00	228.33	225.45	225.45
1432	NYSE	NMM	Tue, Jul 23, 2013	227.70	228.75	226.05	226.05
1431	NYSE	NMM	Mon, Jul 22, 2013	223.20	225.30	222.62	224.70
1430	NYSE	NMM	Fri, Jul 19, 2013	223.95	226.05	222.75	223.65
1429	NYSE	NMM	Thu, Jul 18, 2013	225.00	227.40	222.90	225.45
1428	NYSE	NMM	Wed, Jul 17, 2013	224.10	225.30	223.50	224.55
1427	NYSE	NMM	Tue, Jul 16, 2013	227.40	227.40	222.75	222.75
1426	NYSE	NMM	Mon, Jul 15, 2013	225.00	226.95	222.69	226.80
1425	NYSE	NMM	Fri, Jul 12, 2013	224.10	224.55	220.97	224.10
1424	NYSE	NMM	Thu, Jul 11, 2013	223.80	224.25	221.40	224.10
1423	NYSE	NMM	Wed, Jul 10, 2013	219.60	221.25	218.10	221.10
1422	NYSE	NMM	Tue, Jul 9, 2013	217.20	219.75	216.75	219.60
1421	NYSE	NMM	Mon, Jul 8, 2013	217.65	219.60	215.10	216.90
1420	NYSE	NMM	Fri, Jul 5, 2013	216.15	216.15	211.22	215.40
1419	NYSE	NMM	Wed, Jul 3, 2013	215.55	217.04	213.30	215.25
1418	NYSE	NMM	Tue, Jul 2, 2013	220.35	222.30	213.77	215.55
1417	NYSE	NMM	Mon, Jul 1, 2013	217.20	222.30	216.75	221.55
1416	NYSE	NMM	Fri, Jun 28, 2013	217.50	220.05	214.95	216.75
1415	NYSE	NMM	Thu, Jun 27, 2013	211.95	217.50	211.95	217.50
1414	NYSE	NMM	Wed, Jun 26, 2013	210.00	214.65	210.00	212.10
1413	NYSE	NMM	Tue, Jun 25, 2013	207.45	209.70	201.50	209.70
1412	NYSE	NMM	Mon, Jun 24, 2013	206.25	208.20	198.30	203.85
1411	NYSE	NMM	Fri, Jun 21, 2013	210.00	216.00	204.75	208.20
1410	NYSE	NMM	Thu, Jun 20, 2013	214.50	214.91	205.95	208.65
1409	NYSE	NMM	Wed, Jun 19, 2013	216.15	218.10	214.20	215.25
1408	NYSE	NMM	Tue, Jun 18, 2013	216.60	218.25	214.35	215.70
1407	NYSE	NMM	Mon, Jun 17, 2013	218.10	218.55	214.08	215.25
1406	NYSE	NMM	Fri, Jun 14, 2013	216.90	219.59	213.15	215.55
1405	NYSE	NMM	Thu, Jun 13, 2013	210.75	216.52	209.25	215.25
1404	NYSE	NMM	Wed, Jun 12, 2013	208.65	211.50	208.50	211.05
1403	NYSE	NMM	Tue, Jun 11, 2013	210.90	212.10	207.00	208.35
1402	NYSE	NMM	Mon, Jun 10, 2013	211.50	213.75	210.00	211.80
1401	NYSE	NMM	Fri, Jun 7, 2013	211.95	213.60	210.00	211.50
1400	NYSE	NMM	Thu, Jun 6, 2013	209.25	212.10	207.30	210.60
1399	NYSE	NMM	Wed, Jun 5, 2013	210.45	212.25	206.70	208.65
1398	NYSE	NMM	Tue, Jun 4, 2013	208.20	213.75	208.20	209.85
1397	NYSE	NMM	Mon, Jun 3, 2013	207.00	209.40	202.50	207.75
1396	NYSE	NMM	Fri, May 31, 2013	210.00	211.07	204.00	207.60
1395	NYSE	NMM	Thu, May 30, 2013	214.20	214.50	210.00	211.20
1394	NYSE	NMM	Wed, May 29, 2013	220.05	221.10	213.75	214.20
1393	NYSE	NMM	Tue, May 28, 2013	224.85	225.75	221.85	222.45
1392	NYSE	NMM	Fri, May 24, 2013	221.10	222.75	219.15	221.55
1391	NYSE	NMM	Thu, May 23, 2013	219.75	222.90	218.25	221.40
1390	NYSE	NMM	Wed, May 22, 2013	223.50	227.70	219.90	221.55
1389	NYSE	NMM	Tue, May 21, 2013	221.25	223.80	220.65	222.75
1388	NYSE	NMM	Mon, May 20, 2013	221.40	222.75	219.02	220.95
1387	NYSE	NMM	Fri, May 17, 2013	220.95	224.55	220.95	222.90
1386	NYSE	NMM	Thu, May 16, 2013	222.30	225.00	220.50	222.00
1385	NYSE	NMM	Wed, May 15, 2013	219.75	224.70	218.40	222.00
1384	NYSE	NMM	Tue, May 14, 2013	224.40	224.40	219.75	221.70
1383	NYSE	NMM	Mon, May 13, 2013	224.55	225.75	223.05	224.55
1382	NYSE	NMM	Fri, May 10, 2013	224.10	226.20	220.50	224.70
1381	NYSE	NMM	Thu, May 9, 2013	221.85	221.85	215.70	221.25
1380	NYSE	NMM	Wed, May 8, 2013	219.15	220.95	219.00	219.60
1379	NYSE	NMM	Tue, May 7, 2013	230.40	231.45	225.45	226.20
1378	NYSE	NMM	Mon, May 6, 2013	229.50	229.95	228.00	228.15
1377	NYSE	NMM	Fri, May 3, 2013	228.75	229.50	227.25	227.70
1376	NYSE	NMM	Thu, May 2, 2013	228.00	229.80	227.25	227.55
1375	NYSE	NMM	Wed, May 1, 2013	226.95	228.89	226.20	226.95
1374	NYSE	NMM	Tue, Apr 30, 2013	227.70	228.75	226.05	227.40
1373	NYSE	NMM	Mon, Apr 29, 2013	226.50	228.00	224.85	227.70
1372	NYSE	NMM	Fri, Apr 26, 2013	226.50	226.50	222.00	223.35
1371	NYSE	NMM	Thu, Apr 25, 2013	224.25	226.35	222.75	224.10
1370	NYSE	NMM	Wed, Apr 24, 2013	220.65	223.35	220.65	222.30
1369	NYSE	NMM	Tue, Apr 23, 2013	219.45	221.25	218.70	220.20
1368	NYSE	NMM	Mon, Apr 22, 2013	217.50	219.75	216.60	219.15
1367	NYSE	NMM	Fri, Apr 19, 2013	215.55	216.60	213.75	215.85
1366	NYSE	NMM	Thu, Apr 18, 2013	213.75	216.15	213.23	215.10
1365	NYSE	NMM	Wed, Apr 17, 2013	214.50	217.35	210.30	213.30
1364	NYSE	NMM	Tue, Apr 16, 2013	213.45	215.25	211.65	214.50
1363	NYSE	NMM	Mon, Apr 15, 2013	217.20	217.20	208.20	208.50
1362	NYSE	NMM	Fri, Apr 12, 2013	217.50	218.57	215.55	217.20
1361	NYSE	NMM	Thu, Apr 11, 2013	216.45	218.10	214.65	217.20
1360	NYSE	NMM	Wed, Apr 10, 2013	216.00	217.50	213.90	216.45
1359	NYSE	NMM	Tue, Apr 9, 2013	213.60	217.50	212.40	215.85
1358	NYSE	NMM	Mon, Apr 8, 2013	209.55	212.85	208.35	212.55
1357	NYSE	NMM	Fri, Apr 5, 2013	205.35	210.15	200.40	210.00
1356	NYSE	NMM	Thu, Apr 4, 2013	208.05	209.25	204.75	205.35
1355	NYSE	NMM	Wed, Apr 3, 2013	211.40	212.70	205.65	207.45
1354	NYSE	NMM	Tue, Apr 2, 2013	215.40	215.40	210.75	211.20
1353	NYSE	NMM	Mon, Apr 1, 2013	218.40	218.40	213.00	213.15
1352	NYSE	NMM	Thu, Mar 28, 2013	216.60	217.65	214.80	217.20
1351	NYSE	NMM	Wed, Mar 27, 2013	213.90	216.60	212.72	216.60
1350	NYSE	NMM	Tue, Mar 26, 2013	215.25	215.25	212.57	213.75
1349	NYSE	NMM	Mon, Mar 25, 2013	216.75	217.20	212.10	215.10
1348	NYSE	NMM	Fri, Mar 22, 2013	213.75	216.75	213.15	215.10
1347	NYSE	NMM	Thu, Mar 21, 2013	208.95	215.25	208.65	212.55
1346	NYSE	NMM	Wed, Mar 20, 2013	208.95	209.55	204.90	209.25
1345	NYSE	NMM	Tue, Mar 19, 2013	211.05	213.75	209.40	210.75
1344	NYSE	NMM	Mon, Mar 18, 2013	212.70	214.05	210.15	211.05
1343	NYSE	NMM	Fri, Mar 15, 2013	211.65	214.20	209.25	214.20
1342	NYSE	NMM	Thu, Mar 14, 2013	210.45	212.25	210.00	212.25
1341	NYSE	NMM	Wed, Mar 13, 2013	208.05	211.95	208.05	210.60
1340	NYSE	NMM	Tue, Mar 12, 2013	211.05	212.10	207.00	207.60
1339	NYSE	NMM	Mon, Mar 11, 2013	210.75	211.35	208.95	211.05
1338	NYSE	NMM	Fri, Mar 8, 2013	209.70	210.75	208.20	210.75
1337	NYSE	NMM	Thu, Mar 7, 2013	210.00	210.00	206.55	209.55
1336	NYSE	NMM	Wed, Mar 6, 2013	210.00	210.75	208.50	209.40
1335	NYSE	NMM	Tue, Mar 5, 2013	209.10	211.05	208.52	210.00
1334	NYSE	NMM	Mon, Mar 4, 2013	204.00	208.50	204.00	207.30
1333	NYSE	NMM	Fri, Mar 1, 2013	205.80	206.40	203.55	204.15
1332	NYSE	NMM	Thu, Feb 28, 2013	203.25	208.35	203.25	206.70
1331	NYSE	NMM	Wed, Feb 27, 2013	201.90	204.90	201.30	202.80
1330	NYSE	NMM	Tue, Feb 26, 2013	200.40	202.50	198.75	201.45
1329	NYSE	NMM	Mon, Feb 25, 2013	202.50	203.64	198.75	198.90
1328	NYSE	NMM	Fri, Feb 22, 2013	202.65	205.20	201.00	201.60
1327	NYSE	NMM	Thu, Feb 21, 2013	206.25	206.85	200.25	201.60
1326	NYSE	NMM	Wed, Feb 20, 2013	209.55	210.30	206.55	207.00
1325	NYSE	NMM	Tue, Feb 19, 2013	210.15	211.20	206.25	210.45
1324	NYSE	NMM	Fri, Feb 15, 2013	210.15	213.00	209.25	210.00
1323	NYSE	NMM	Thu, Feb 14, 2013	210.45	213.00	209.70	210.75
1322	NYSE	NMM	Wed, Feb 13, 2013	211.80	214.35	210.00	210.15
1321	NYSE	NMM	Tue, Feb 12, 2013	210.30	212.10	209.55	209.70
1320	NYSE	NMM	Mon, Feb 11, 2013	205.50	208.65	203.40	207.60
1319	NYSE	NMM	Fri, Feb 8, 2013	201.15	205.05	199.35	204.15
1318	NYSE	NMM	Thu, Feb 7, 2013	204.30	206.55	199.50	199.50
1317	NYSE	NMM	Wed, Feb 6, 2013	206.40	210.00	204.75	205.20
1316	NYSE	NMM	Tue, Feb 5, 2013	216.75	217.95	213.90	214.80
1315	NYSE	NMM	Mon, Feb 4, 2013	218.70	219.75	214.50	215.25
1314	NYSE	NMM	Fri, Feb 1, 2013	209.25	218.55	208.50	217.05
1313	NYSE	NMM	Thu, Jan 31, 2013	219.00	223.35	219.00	222.30
1312	NYSE	NMM	Wed, Jan 30, 2013	222.75	224.85	219.45	220.05
1311	NYSE	NMM	Tue, Jan 29, 2013	215.55	222.75	215.55	222.60
1310	NYSE	NMM	Mon, Jan 28, 2013	221.10	221.85	215.25	216.00
1309	NYSE	NMM	Fri, Jan 25, 2013	223.80	224.70	219.75	220.05
1308	NYSE	NMM	Thu, Jan 24, 2013	225.00	226.50	221.25	221.70
1307	NYSE	NMM	Wed, Jan 23, 2013	219.90	223.80	219.15	219.75
1306	NYSE	NMM	Tue, Jan 22, 2013	214.50	220.95	214.50	219.00
1305	NYSE	NMM	Fri, Jan 18, 2013	214.50	215.70	213.00	214.50
1304	NYSE	NMM	Thu, Jan 17, 2013	211.05	214.95	209.55	214.65
1303	NYSE	NMM	Wed, Jan 16, 2013	209.40	211.50	208.95	209.40
1302	NYSE	NMM	Tue, Jan 15, 2013	210.60	211.50	207.75	210.00
1301	NYSE	NMM	Mon, Jan 14, 2013	212.85	213.75	210.15	211.20
1300	NYSE	NMM	Fri, Jan 11, 2013	214.80	216.89	210.30	211.50
1299	NYSE	NMM	Thu, Jan 10, 2013	217.50	218.10	215.85	215.85
1298	NYSE	NMM	Wed, Jan 9, 2013	210.00	217.20	209.40	216.00
1297	NYSE	NMM	Tue, Jan 8, 2013	210.75	211.65	204.75	208.95
1296	NYSE	NMM	Mon, Jan 7, 2013	212.25	212.70	207.75	210.00
1295	NYSE	NMM	Fri, Jan 4, 2013	204.60	213.75	202.82	209.25
1294	NYSE	NMM	Thu, Jan 3, 2013	193.50	203.25	193.20	202.65
1293	NYSE	NMM	Wed, Jan 2, 2013	189.00	193.80	187.20	192.60
1292	NYSE	NMM	Mon, Dec 31, 2012	183.00	186.00	181.50	184.20
1291	NYSE	NMM	Fri, Dec 28, 2012	180.90	188.10	180.90	183.15
1290	NYSE	NMM	Thu, Dec 27, 2012	183.00	184.34	180.75	181.95
1289	NYSE	NMM	Wed, Dec 26, 2012	187.50	187.50	181.80	183.15
1288	NYSE	NMM	Mon, Dec 24, 2012	189.15	189.60	186.30	186.30
1287	NYSE	NMM	Fri, Dec 21, 2012	189.90	193.50	187.50	188.40
1286	NYSE	NMM	Thu, Dec 20, 2012	195.75	197.10	192.00	193.20
1285	NYSE	NMM	Wed, Dec 19, 2012	190.50	198.45	187.97	196.80
1284	NYSE	NMM	Tue, Dec 18, 2012	187.50	189.90	185.55	189.00
1283	NYSE	NMM	Mon, Dec 17, 2012	191.40	192.75	185.40	187.05
1282	NYSE	NMM	Fri, Dec 14, 2012	187.20	194.10	186.15	190.05
1281	NYSE	NMM	Thu, Dec 13, 2012	184.65	187.50	184.50	186.60
1280	NYSE	NMM	Wed, Dec 12, 2012	184.65	189.90	184.50	184.65
1279	NYSE	NMM	Tue, Dec 11, 2012	190.80	191.25	181.23	184.65
1278	NYSE	NMM	Mon, Dec 10, 2012	191.25	195.00	189.75	191.10
1277	NYSE	NMM	Fri, Dec 7, 2012	192.30	193.50	189.15	191.55
1276	NYSE	NMM	Thu, Dec 6, 2012	193.50	194.25	189.15	192.45
1275	NYSE	NMM	Wed, Dec 5, 2012	196.65	196.65	190.97	194.25
1274	NYSE	NMM	Tue, Dec 4, 2012	198.00	199.20	189.00	196.65
1273	NYSE	NMM	Mon, Dec 3, 2012	205.20	205.20	195.45	199.95
1272	NYSE	NMM	Fri, Nov 30, 2012	201.90	202.95	199.35	200.85
1271	NYSE	NMM	Thu, Nov 29, 2012	201.00	202.65	199.05	202.05
1270	NYSE	NMM	Wed, Nov 28, 2012	200.10	202.35	196.50	200.55
1269	NYSE	NMM	Tue, Nov 27, 2012	201.30	203.10	199.35	201.15
1268	NYSE	NMM	Mon, Nov 26, 2012	202.65	203.69	199.65	200.25
1267	NYSE	NMM	Fri, Nov 23, 2012	201.30	203.70	200.10	203.55
1266	NYSE	NMM	Wed, Nov 21, 2012	196.65	201.15	196.50	200.40
1265	NYSE	NMM	Tue, Nov 20, 2012	207.00	207.00	195.00	197.10
1264	NYSE	NMM	Mon, Nov 19, 2012	210.15	212.85	207.75	208.35
1263	NYSE	NMM	Fri, Nov 16, 2012	198.00	206.25	195.00	204.60
1262	NYSE	NMM	Thu, Nov 15, 2012	191.70	200.40	182.63	196.35
1261	NYSE	NMM	Wed, Nov 14, 2012	204.45	205.65	180.15	181.65
1260	NYSE	NMM	Tue, Nov 13, 2012	220.65	220.65	195.75	201.15
1259	NYSE	NMM	Mon, Nov 12, 2012	217.80	224.10	215.25	219.00
1258	NYSE	NMM	Fri, Nov 9, 2012	218.10	222.30	207.61	214.95
1257	NYSE	NMM	Thu, Nov 8, 2012	225.15	226.80	218.55	219.00
1256	NYSE	NMM	Wed, Nov 7, 2012	227.70	227.70	224.25	225.90
1255	NYSE	NMM	Tue, Nov 6, 2012	225.30	229.35	221.70	228.60
1254	NYSE	NMM	Mon, Nov 5, 2012	237.90	238.50	233.25	236.25
1253	NYSE	NMM	Fri, Nov 2, 2012	236.25	237.45	235.05	236.70
1252	NYSE	NMM	Thu, Nov 1, 2012	234.00	236.40	233.85	235.35
1251	NYSE	NMM	Wed, Oct 31, 2012	233.85	234.00	230.25	233.25
1250	NYSE	NMM	Fri, Oct 26, 2012	231.90	232.95	228.75	230.70
1249	NYSE	NMM	Thu, Oct 25, 2012	233.40	233.40	228.75	229.95
1248	NYSE	NMM	Wed, Oct 24, 2012	231.60	233.10	230.25	231.00
1247	NYSE	NMM	Tue, Oct 23, 2012	233.55	233.55	223.20	230.40
1246	NYSE	NMM	Mon, Oct 22, 2012	228.00	230.25	226.20	229.95
1245	NYSE	NMM	Fri, Oct 19, 2012	228.45	228.45	225.90	226.65
1244	NYSE	NMM	Thu, Oct 18, 2012	226.80	228.00	226.20	227.40
1243	NYSE	NMM	Wed, Oct 17, 2012	225.15	227.25	224.25	226.80
1242	NYSE	NMM	Tue, Oct 16, 2012	222.15	225.00	222.00	224.10
1241	NYSE	NMM	Mon, Oct 15, 2012	220.80	222.86	220.05	221.55
1240	NYSE	NMM	Fri, Oct 12, 2012	219.75	223.65	219.75	220.80
1239	NYSE	NMM	Thu, Oct 11, 2012	217.35	219.75	217.35	219.00
1238	NYSE	NMM	Wed, Oct 10, 2012	223.20	223.80	215.25	217.20
1237	NYSE	NMM	Tue, Oct 9, 2012	225.75	226.04	222.90	223.35
1236	NYSE	NMM	Mon, Oct 8, 2012	227.10	227.10	225.00	225.45
1235	NYSE	NMM	Fri, Oct 5, 2012	227.40	228.30	226.05	227.10
1234	NYSE	NMM	Thu, Oct 4, 2012	227.70	227.70	223.80	227.40
1233	NYSE	NMM	Wed, Oct 3, 2012	225.00	227.85	223.20	226.50
1232	NYSE	NMM	Tue, Oct 2, 2012	225.75	226.20	222.00	224.25
1231	NYSE	NMM	Mon, Oct 1, 2012	223.05	225.75	221.55	225.30
1230	NYSE	NMM	Fri, Sep 28, 2012	223.50	224.10	219.15	222.30
1229	NYSE	NMM	Thu, Sep 27, 2012	222.00	224.10	221.40	224.10
1228	NYSE	NMM	Wed, Sep 26, 2012	221.70	222.45	219.00	220.50
1227	NYSE	NMM	Tue, Sep 25, 2012	225.45	225.60	221.25	222.15
1226	NYSE	NMM	Mon, Sep 24, 2012	225.00	225.45	224.25	225.30
1225	NYSE	NMM	Fri, Sep 21, 2012	225.45	225.75	224.10	224.25
1224	NYSE	NMM	Thu, Sep 20, 2012	224.25	225.60	223.66	225.00
1223	NYSE	NMM	Wed, Sep 19, 2012	225.15	225.75	223.50	224.70
1222	NYSE	NMM	Tue, Sep 18, 2012	224.40	226.05	223.20	225.60
1221	NYSE	NMM	Mon, Sep 17, 2012	224.25	225.75	223.20	225.75
1220	NYSE	NMM	Fri, Sep 14, 2012	224.85	225.30	224.10	225.15
1219	NYSE	NMM	Thu, Sep 13, 2012	224.10	224.85	222.45	223.80
1218	NYSE	NMM	Wed, Sep 12, 2012	222.15	224.40	221.25	223.50
1217	NYSE	NMM	Tue, Sep 11, 2012	222.75	224.85	221.55	222.45
1216	NYSE	NMM	Mon, Sep 10, 2012	225.30	225.45	221.25	222.90
1215	NYSE	NMM	Fri, Sep 7, 2012	220.35	225.45	220.35	225.15
1214	NYSE	NMM	Thu, Sep 6, 2012	224.25	225.90	223.35	224.55
1213	NYSE	NMM	Wed, Sep 5, 2012	219.75	224.10	219.60	223.05
1212	NYSE	NMM	Tue, Sep 4, 2012	218.10	221.40	216.90	220.95
1211	NYSE	NMM	Fri, Aug 31, 2012	214.20	218.25	213.75	217.05
1210	NYSE	NMM	Thu, Aug 30, 2012	213.15	215.25	212.70	213.00
1209	NYSE	NMM	Wed, Aug 29, 2012	214.35	216.00	213.00	214.50
1208	NYSE	NMM	Tue, Aug 28, 2012	211.35	213.30	210.90	213.15
1207	NYSE	NMM	Mon, Aug 27, 2012	213.00	213.75	211.50	211.50
1206	NYSE	NMM	Fri, Aug 24, 2012	210.90	213.74	210.90	212.70
1205	NYSE	NMM	Thu, Aug 23, 2012	210.00	214.05	207.75	210.45
1204	NYSE	NMM	Wed, Aug 22, 2012	211.80	213.00	209.25	210.30
1203	NYSE	NMM	Tue, Aug 21, 2012	216.60	217.20	211.05	212.55
1202	NYSE	NMM	Mon, Aug 20, 2012	214.65	217.19	213.15	214.05
1201	NYSE	NMM	Fri, Aug 17, 2012	218.10	218.25	213.90	215.25
1200	NYSE	NMM	Thu, Aug 16, 2012	217.95	218.25	216.00	217.05
1199	NYSE	NMM	Wed, Aug 15, 2012	217.65	218.70	213.15	217.20
1198	NYSE	NMM	Tue, Aug 14, 2012	217.35	220.80	215.55	216.75
1197	NYSE	NMM	Mon, Aug 13, 2012	217.35	217.35	211.95	216.30
1196	NYSE	NMM	Fri, Aug 10, 2012	211.65	216.00	210.90	215.10
1195	NYSE	NMM	Thu, Aug 9, 2012	209.55	215.85	207.75	213.75
1194	NYSE	NMM	Wed, Aug 8, 2012	212.25	212.85	208.95	209.70
1193	NYSE	NMM	Tue, Aug 7, 2012	215.70	216.00	212.25	212.70
1192	NYSE	NMM	Mon, Aug 6, 2012	220.95	221.55	210.75	215.70
1191	NYSE	NMM	Fri, Aug 3, 2012	230.10	230.10	223.95	227.40
1190	NYSE	NMM	Thu, Aug 2, 2012	227.85	229.50	225.00	227.55
1189	NYSE	NMM	Wed, Aug 1, 2012	226.05	229.31	225.00	228.45
1188	NYSE	NMM	Tue, Jul 31, 2012	224.70	228.90	223.50	224.25
1187	NYSE	NMM	Mon, Jul 30, 2012	221.85	225.15	219.60	224.55
1186	NYSE	NMM	Fri, Jul 27, 2012	216.15	227.25	216.15	221.70
1185	NYSE	NMM	Thu, Jul 26, 2012	213.60	216.00	210.00	215.40
1184	NYSE	NMM	Wed, Jul 25, 2012	208.20	211.35	207.00	210.00
1183	NYSE	NMM	Tue, Jul 24, 2012	207.00	210.30	205.65	206.55
1182	NYSE	NMM	Mon, Jul 23, 2012	207.00	210.30	204.30	205.95
1181	NYSE	NMM	Fri, Jul 20, 2012	208.50	210.59	206.40	207.00
1180	NYSE	NMM	Thu, Jul 19, 2012	203.40	210.75	200.55	209.40
1179	NYSE	NMM	Wed, Jul 18, 2012	200.85	205.80	200.55	201.30
1178	NYSE	NMM	Tue, Jul 17, 2012	202.35	203.37	199.65	200.85
1177	NYSE	NMM	Mon, Jul 16, 2012	196.50	202.50	195.75	202.50
1176	NYSE	NMM	Fri, Jul 13, 2012	198.75	199.20	195.00	197.40
1175	NYSE	NMM	Thu, Jul 12, 2012	199.05	199.05	194.25	198.00
1174	NYSE	NMM	Wed, Jul 11, 2012	202.35	203.85	197.25	198.30
1173	NYSE	NMM	Tue, Jul 10, 2012	204.45	207.00	201.45	202.95
1172	NYSE	NMM	Mon, Jul 9, 2012	208.50	208.50	201.00	202.95
1171	NYSE	NMM	Fri, Jul 6, 2012	207.60	207.75	203.40	206.55
1170	NYSE	NMM	Thu, Jul 5, 2012	204.90	207.75	204.90	207.45
1169	NYSE	NMM	Tue, Jul 3, 2012	207.60	208.05	203.25	204.90
1168	NYSE	NMM	Mon, Jul 2, 2012	204.00	207.75	202.50	203.40
1167	NYSE	NMM	Fri, Jun 29, 2012	201.60	204.00	196.97	203.85
1166	NYSE	NMM	Thu, Jun 28, 2012	200.55	201.60	194.55	196.95
1165	NYSE	NMM	Wed, Jun 27, 2012	194.55	201.00	192.62	200.40
1164	NYSE	NMM	Tue, Jun 26, 2012	196.80	199.50	194.25	194.70
1163	NYSE	NMM	Mon, Jun 25, 2012	199.65	201.75	195.00	196.05
1162	NYSE	NMM	Fri, Jun 22, 2012	207.15	209.22	200.25	202.35
1161	NYSE	NMM	Thu, Jun 21, 2012	204.00	206.70	204.00	205.65
1160	NYSE	NMM	Wed, Jun 20, 2012	204.75	206.40	201.12	202.20
1159	NYSE	NMM	Tue, Jun 19, 2012	202.50	207.00	201.00	202.05
1158	NYSE	NMM	Mon, Jun 18, 2012	202.35	204.45	197.40	198.90
1157	NYSE	NMM	Fri, Jun 15, 2012	201.60	204.00	200.55	201.90
1156	NYSE	NMM	Thu, Jun 14, 2012	197.85	201.45	197.85	200.55
1155	NYSE	NMM	Wed, Jun 13, 2012	199.35	202.95	197.25	198.15
1154	NYSE	NMM	Tue, Jun 12, 2012	203.70	205.80	198.60	199.05
1153	NYSE	NMM	Mon, Jun 11, 2012	209.10	209.10	201.00	201.45
1152	NYSE	NMM	Fri, Jun 8, 2012	200.25	206.25	200.25	204.00
1151	NYSE	NMM	Thu, Jun 7, 2012	208.65	208.80	200.55	201.30
1150	NYSE	NMM	Wed, Jun 6, 2012	201.75	207.15	200.55	207.15
1149	NYSE	NMM	Tue, Jun 5, 2012	193.95	199.35	192.75	198.75
1148	NYSE	NMM	Mon, Jun 4, 2012	201.15	203.70	191.25	195.45
1147	NYSE	NMM	Fri, Jun 1, 2012	200.85	203.25	196.50	198.15
1146	NYSE	NMM	Thu, May 31, 2012	212.25	214.20	202.82	203.25
1145	NYSE	NMM	Wed, May 30, 2012	216.00	216.15	208.65	209.70
1144	NYSE	NMM	Tue, May 29, 2012	212.85	217.50	212.40	215.25
1143	NYSE	NMM	Fri, May 25, 2012	198.00	208.80	198.00	208.65
1142	NYSE	NMM	Thu, May 24, 2012	192.45	199.20	192.45	196.35
1141	NYSE	NMM	Wed, May 23, 2012	192.00	192.00	184.80	191.85
1140	NYSE	NMM	Tue, May 22, 2012	192.60	200.25	190.50	191.85
1139	NYSE	NMM	Mon, May 21, 2012	176.40	190.20	175.65	189.45
1138	NYSE	NMM	Fri, May 18, 2012	185.10	185.10	172.95	173.85
1137	NYSE	NMM	Thu, May 17, 2012	201.30	201.90	183.75	184.95
1136	NYSE	NMM	Wed, May 16, 2012	208.80	211.65	200.25	200.55
1135	NYSE	NMM	Tue, May 15, 2012	208.50	212.55	207.00	207.45
1134	NYSE	NMM	Mon, May 14, 2012	210.75	213.75	208.50	209.55
1133	NYSE	NMM	Fri, May 11, 2012	213.90	213.90	210.00	211.95
1132	NYSE	NMM	Thu, May 10, 2012	212.55	215.10	210.00	213.75
1131	NYSE	NMM	Wed, May 9, 2012	217.05	217.80	207.00	213.60
1130	NYSE	NMM	Tue, May 8, 2012	225.90	227.25	215.25	220.35
1129	NYSE	NMM	Mon, May 7, 2012	235.35	236.55	234.30	234.45
1128	NYSE	NMM	Fri, May 4, 2012	235.65	236.55	234.00	235.80
1127	NYSE	NMM	Thu, May 3, 2012	233.70	236.70	233.10	235.50
1126	NYSE	NMM	Wed, May 2, 2012	249.00	250.05	245.55	246.30
1125	NYSE	NMM	Tue, May 1, 2012	244.50	249.00	243.75	249.00
1124	NYSE	NMM	Mon, Apr 30, 2012	242.70	245.10	242.70	243.75
1123	NYSE	NMM	Fri, Apr 27, 2012	240.00	242.99	237.90	241.80
1122	NYSE	NMM	Thu, Apr 26, 2012	237.00	239.55	235.50	237.45
1121	NYSE	NMM	Wed, Apr 25, 2012	234.90	237.90	233.70	235.20
1120	NYSE	NMM	Tue, Apr 24, 2012	231.45	236.07	230.55	232.65
1119	NYSE	NMM	Mon, Apr 23, 2012	230.25	233.40	228.00	230.10
1118	NYSE	NMM	Fri, Apr 20, 2012	230.10	237.15	229.80	232.95
1117	NYSE	NMM	Thu, Apr 19, 2012	232.80	234.30	228.90	229.80
1116	NYSE	NMM	Wed, Apr 18, 2012	235.20	238.95	231.69	233.25
1115	NYSE	NMM	Tue, Apr 17, 2012	232.95	238.20	232.95	236.40
1114	NYSE	NMM	Mon, Apr 16, 2012	233.10	234.14	231.30	231.90
1113	NYSE	NMM	Fri, Apr 13, 2012	233.10	234.00	231.15	232.95
1112	NYSE	NMM	Thu, Apr 12, 2012	230.25	235.17	229.65	233.40
1111	NYSE	NMM	Wed, Apr 11, 2012	226.50	234.29	226.50	228.30
1110	NYSE	NMM	Tue, Apr 10, 2012	237.00	237.15	221.25	224.70
1109	NYSE	NMM	Mon, Apr 9, 2012	244.05	244.95	237.00	237.15
1108	NYSE	NMM	Thu, Apr 5, 2012	246.00	247.50	243.90	246.30
1107	NYSE	NMM	Wed, Apr 4, 2012	248.70	250.05	245.55	247.20
1106	NYSE	NMM	Tue, Apr 3, 2012	250.20	252.30	247.65	250.20
1105	NYSE	NMM	Mon, Apr 2, 2012	250.20	252.45	247.50	250.95
1104	NYSE	NMM	Fri, Mar 30, 2012	250.20	250.35	246.84	250.05
1103	NYSE	NMM	Thu, Mar 29, 2012	244.20	247.50	243.00	247.35
1102	NYSE	NMM	Wed, Mar 28, 2012	247.05	249.90	243.75	246.30
1101	NYSE	NMM	Tue, Mar 27, 2012	250.05	250.50	245.10	246.15
1100	NYSE	NMM	Mon, Mar 26, 2012	252.00	252.45	247.80	248.70
1099	NYSE	NMM	Fri, Mar 23, 2012	246.60	249.75	243.75	249.15
1098	NYSE	NMM	Thu, Mar 22, 2012	249.00	250.95	244.80	246.15
1097	NYSE	NMM	Wed, Mar 21, 2012	247.20	250.50	244.50	249.30
1096	NYSE	NMM	Tue, Mar 20, 2012	248.25	249.00	243.15	246.45
1095	NYSE	NMM	Mon, Mar 19, 2012	247.80	251.25	247.50	249.00
1094	NYSE	NMM	Fri, Mar 16, 2012	242.55	248.85	242.25	247.80
1093	NYSE	NMM	Thu, Mar 15, 2012	239.40	242.70	238.50	242.70
1092	NYSE	NMM	Wed, Mar 14, 2012	239.25	240.75	238.80	240.00
1091	NYSE	NMM	Tue, Mar 13, 2012	241.80	242.70	238.50	240.00
1090	NYSE	NMM	Mon, Mar 12, 2012	244.20	244.80	239.40	240.00
1089	NYSE	NMM	Fri, Mar 9, 2012	240.30	246.00	239.70	243.60
1088	NYSE	NMM	Thu, Mar 8, 2012	239.55	241.50	238.95	239.70
1087	NYSE	NMM	Wed, Mar 7, 2012	237.45	243.30	237.45	238.95
1086	NYSE	NMM	Tue, Mar 6, 2012	242.25	242.55	236.40	237.00
1085	NYSE	NMM	Mon, Mar 5, 2012	247.80	248.85	243.00	244.35
1084	NYSE	NMM	Fri, Mar 2, 2012	246.00	251.70	246.00	247.35
1083	NYSE	NMM	Thu, Mar 1, 2012	241.95	246.30	241.20	245.40
1082	NYSE	NMM	Wed, Feb 29, 2012	241.05	244.35	240.45	240.45
1081	NYSE	NMM	Tue, Feb 28, 2012	244.65	246.00	241.65	242.10
1080	NYSE	NMM	Mon, Feb 27, 2012	241.50	244.65	241.50	244.05
1079	NYSE	NMM	Fri, Feb 24, 2012	242.40	243.30	240.45	241.35
1078	NYSE	NMM	Thu, Feb 23, 2012	247.35	247.35	240.90	241.50
1077	NYSE	NMM	Wed, Feb 22, 2012	241.80	243.45	240.75	243.45
1076	NYSE	NMM	Tue, Feb 21, 2012	243.00	246.75	241.05	242.25
1075	NYSE	NMM	Fri, Feb 17, 2012	245.40	246.75	243.90	244.65
1074	NYSE	NMM	Thu, Feb 16, 2012	242.55	245.10	240.17	245.10
1073	NYSE	NMM	Wed, Feb 15, 2012	244.65	246.75	240.30	241.20
1072	NYSE	NMM	Tue, Feb 14, 2012	242.55	246.60	241.52	242.40
1071	NYSE	NMM	Mon, Feb 13, 2012	239.85	243.45	237.00	241.95
1070	NYSE	NMM	Fri, Feb 10, 2012	242.70	242.70	237.00	238.65
1069	NYSE	NMM	Thu, Feb 9, 2012	241.50	246.15	240.00	241.65
1068	NYSE	NMM	Wed, Feb 8, 2012	242.25	243.75	239.55	241.20
1067	NYSE	NMM	Tue, Feb 7, 2012	242.85	245.10	239.40	241.05
1066	NYSE	NMM	Mon, Feb 6, 2012	248.25	255.60	247.95	254.10
1065	NYSE	NMM	Fri, Feb 3, 2012	246.90	248.25	244.50	248.25
1064	NYSE	NMM	Thu, Feb 2, 2012	247.50	248.24	246.30	247.35
1063	NYSE	NMM	Wed, Feb 1, 2012	245.70	247.20	243.75	247.20
1062	NYSE	NMM	Tue, Jan 31, 2012	242.25	243.95	240.45	243.75
1061	NYSE	NMM	Mon, Jan 30, 2012	244.95	245.85	241.65	242.25
1060	NYSE	NMM	Fri, Jan 27, 2012	243.00	246.45	241.50	244.05
1059	NYSE	NMM	Thu, Jan 26, 2012	242.25	247.35	241.35	242.55
1058	NYSE	NMM	Wed, Jan 25, 2012	241.80	242.85	240.45	240.45
1057	NYSE	NMM	Tue, Jan 24, 2012	242.25	242.85	240.00	240.75
1056	NYSE	NMM	Mon, Jan 23, 2012	238.80	242.85	238.50	242.55
1055	NYSE	NMM	Fri, Jan 20, 2012	239.25	240.75	236.25	239.25
1054	NYSE	NMM	Thu, Jan 19, 2012	243.15	243.75	239.25	240.00
1053	NYSE	NMM	Wed, Jan 18, 2012	245.25	246.30	242.25	243.00
1052	NYSE	NMM	Tue, Jan 17, 2012	246.00	247.05	242.55	245.55
1051	NYSE	NMM	Fri, Jan 13, 2012	243.00	243.00	238.50	242.55
1050	NYSE	NMM	Thu, Jan 12, 2012	246.45	247.50	242.85	243.75
1049	NYSE	NMM	Wed, Jan 11, 2012	242.40	246.15	240.30	245.70
1048	NYSE	NMM	Tue, Jan 10, 2012	243.00	243.45	241.50	242.40
1047	NYSE	NMM	Mon, Jan 9, 2012	240.60	242.85	238.20	241.20
1046	NYSE	NMM	Fri, Jan 6, 2012	235.35	239.25	231.60	237.90
1045	NYSE	NMM	Thu, Jan 5, 2012	235.80	235.80	228.90	233.25
1044	NYSE	NMM	Wed, Jan 4, 2012	224.85	232.65	222.45	231.75
1043	NYSE	NMM	Tue, Jan 3, 2012	225.90	227.25	223.05	225.00
1042	NYSE	NMM	Fri, Dec 30, 2011	222.15	223.34	219.00	221.10
1041	NYSE	NMM	Thu, Dec 29, 2011	222.60	223.35	220.50	222.15
1040	NYSE	NMM	Wed, Dec 28, 2011	221.10	223.50	220.05	222.15
1039	NYSE	NMM	Tue, Dec 27, 2011	222.60	223.05	220.05	221.55
1038	NYSE	NMM	Fri, Dec 23, 2011	223.95	224.85	220.80	222.00
1037	NYSE	NMM	Thu, Dec 22, 2011	226.50	229.50	221.10	221.70
1036	NYSE	NMM	Wed, Dec 21, 2011	217.65	225.90	214.65	224.85
1035	NYSE	NMM	Tue, Dec 20, 2011	215.40	220.50	212.70	216.90
1034	NYSE	NMM	Mon, Dec 19, 2011	215.70	218.25	211.95	212.10
1033	NYSE	NMM	Fri, Dec 16, 2011	216.30	222.30	215.25	215.25
1032	NYSE	NMM	Thu, Dec 15, 2011	214.50	219.45	210.30	214.35
1031	NYSE	NMM	Wed, Dec 14, 2011	217.05	218.25	212.25	214.20
1030	NYSE	NMM	Tue, Dec 13, 2011	225.00	228.90	219.00	219.75
1029	NYSE	NMM	Mon, Dec 12, 2011	229.95	230.40	223.35	224.70
1028	NYSE	NMM	Fri, Dec 9, 2011	225.00	231.45	224.25	231.30
1027	NYSE	NMM	Thu, Dec 8, 2011	221.25	225.60	220.65	224.10
1026	NYSE	NMM	Wed, Dec 7, 2011	223.65	224.70	220.35	221.70
1025	NYSE	NMM	Tue, Dec 6, 2011	225.00	225.60	220.20	223.65
1024	NYSE	NMM	Mon, Dec 5, 2011	235.20	237.00	222.75	224.70
1023	NYSE	NMM	Fri, Dec 2, 2011	212.70	239.55	212.70	231.30
1022	NYSE	NMM	Thu, Dec 1, 2011	206.85	210.30	205.05	208.95
1021	NYSE	NMM	Wed, Nov 30, 2011	213.90	213.90	204.45	204.90
1020	NYSE	NMM	Tue, Nov 29, 2011	207.45	209.85	205.50	208.05
1019	NYSE	NMM	Mon, Nov 28, 2011	206.55	212.69	205.06	207.00
1018	NYSE	NMM	Fri, Nov 25, 2011	202.35	204.90	201.90	202.50
1017	NYSE	NMM	Wed, Nov 23, 2011	211.50	213.75	202.50	203.85
1016	NYSE	NMM	Tue, Nov 22, 2011	214.50	219.71	211.80	214.35
1015	NYSE	NMM	Mon, Nov 21, 2011	221.40	221.70	212.55	217.05
1014	NYSE	NMM	Fri, Nov 18, 2011	227.55	230.70	223.20	225.00
1013	NYSE	NMM	Thu, Nov 17, 2011	226.65	228.65	222.00	225.75
1012	NYSE	NMM	Wed, Nov 16, 2011	225.45	231.60	224.70	227.10
1011	NYSE	NMM	Tue, Nov 15, 2011	218.40	225.60	218.40	224.25
1010	NYSE	NMM	Mon, Nov 14, 2011	226.65	228.00	215.70	218.40
1009	NYSE	NMM	Fri, Nov 11, 2011	221.85	226.80	221.40	224.25
1008	NYSE	NMM	Thu, Nov 10, 2011	220.50	224.70	214.05	220.95
1007	NYSE	NMM	Wed, Nov 9, 2011	225.60	225.60	218.40	219.45
1006	NYSE	NMM	Tue, Nov 8, 2011	228.30	233.85	225.30	228.00
1005	NYSE	NMM	Mon, Nov 7, 2011	233.40	234.00	219.30	228.90
1004	NYSE	NMM	Fri, Nov 4, 2011	250.95	250.95	233.40	234.15
1003	NYSE	NMM	Thu, Nov 3, 2011	254.25	256.50	248.70	255.15
1002	NYSE	NMM	Wed, Nov 2, 2011	249.30	252.45	246.00	251.85
1001	NYSE	NMM	Tue, Nov 1, 2011	247.50	248.25	241.50	245.55
1000	NYSE	NMM	Mon, Oct 31, 2011	254.10	254.10	247.50	250.95
999	NYSE	NMM	Fri, Oct 28, 2011	252.30	254.25	250.50	254.25
998	NYSE	NMM	Thu, Oct 27, 2011	249.75	256.35	247.50	252.00
997	NYSE	NMM	Wed, Oct 26, 2011	248.25	248.85	246.00	246.60
996	NYSE	NMM	Tue, Oct 25, 2011	248.70	248.70	242.42	245.70
995	NYSE	NMM	Mon, Oct 24, 2011	252.75	252.75	245.70	247.50
994	NYSE	NMM	Fri, Oct 21, 2011	247.50	247.50	243.90	245.85
993	NYSE	NMM	Thu, Oct 20, 2011	244.50	244.50	233.41	243.15
992	NYSE	NMM	Wed, Oct 19, 2011	243.00	249.00	241.50	242.55
991	NYSE	NMM	Tue, Oct 18, 2011	245.40	246.00	240.90	243.75
990	NYSE	NMM	Mon, Oct 17, 2011	249.75	251.55	241.07	244.50
989	NYSE	NMM	Fri, Oct 14, 2011	248.55	256.20	246.00	251.70
988	NYSE	NMM	Thu, Oct 13, 2011	235.80	247.20	233.10	245.25
987	NYSE	NMM	Wed, Oct 12, 2011	236.10	241.35	234.00	234.45
986	NYSE	NMM	Tue, Oct 11, 2011	220.20	235.95	217.50	233.70
985	NYSE	NMM	Mon, Oct 10, 2011	212.10	217.50	210.60	217.35
984	NYSE	NMM	Fri, Oct 7, 2011	207.60	211.80	199.97	207.75
983	NYSE	NMM	Thu, Oct 6, 2011	198.00	211.35	198.00	207.30
982	NYSE	NMM	Wed, Oct 5, 2011	187.80	204.15	187.50	196.65
981	NYSE	NMM	Tue, Oct 4, 2011	181.65	187.50	180.60	187.50
980	NYSE	NMM	Mon, Oct 3, 2011	200.25	200.70	186.45	187.35
979	NYSE	NMM	Fri, Sep 30, 2011	202.50	204.55	198.90	199.50
978	NYSE	NMM	Thu, Sep 29, 2011	204.90	207.90	201.90	204.90
977	NYSE	NMM	Wed, Sep 28, 2011	207.00	209.55	199.95	200.70
976	NYSE	NMM	Tue, Sep 27, 2011	212.85	215.69	206.70	207.90
975	NYSE	NMM	Mon, Sep 26, 2011	213.45	214.94	205.50	207.00
974	NYSE	NMM	Fri, Sep 23, 2011	207.90	214.50	207.15	213.15
973	NYSE	NMM	Thu, Sep 22, 2011	210.60	214.50	205.05	211.05
972	NYSE	NMM	Wed, Sep 21, 2011	219.15	221.10	216.00	216.60
971	NYSE	NMM	Tue, Sep 20, 2011	216.45	219.75	214.80	219.00
970	NYSE	NMM	Mon, Sep 19, 2011	214.95	216.75	212.56	216.75
969	NYSE	NMM	Fri, Sep 16, 2011	224.10	224.82	214.95	217.35
968	NYSE	NMM	Thu, Sep 15, 2011	220.50	222.75	217.05	221.40
967	NYSE	NMM	Wed, Sep 14, 2011	217.50	220.35	212.55	218.70
966	NYSE	NMM	Tue, Sep 13, 2011	211.05	218.10	210.00	217.35
965	NYSE	NMM	Mon, Sep 12, 2011	207.75	212.25	205.20	210.45
964	NYSE	NMM	Fri, Sep 9, 2011	211.80	213.60	208.20	212.25
963	NYSE	NMM	Thu, Sep 8, 2011	216.75	218.70	210.75	212.70
962	NYSE	NMM	Wed, Sep 7, 2011	214.05	216.39	211.37	216.00
961	NYSE	NMM	Tue, Sep 6, 2011	213.90	215.40	210.00	210.90
960	NYSE	NMM	Fri, Sep 2, 2011	223.95	225.42	220.65	222.00
959	NYSE	NMM	Thu, Sep 1, 2011	237.00	237.00	226.50	227.70
958	NYSE	NMM	Wed, Aug 31, 2011	235.95	240.75	234.60	237.75
957	NYSE	NMM	Tue, Aug 30, 2011	230.10	234.75	228.00	233.85
956	NYSE	NMM	Mon, Aug 29, 2011	228.90	231.45	226.95	231.45
955	NYSE	NMM	Fri, Aug 26, 2011	222.00	226.05	218.55	226.05
954	NYSE	NMM	Thu, Aug 25, 2011	226.65	227.69	220.20	223.20
953	NYSE	NMM	Wed, Aug 24, 2011	224.40	227.25	220.65	225.00
952	NYSE	NMM	Tue, Aug 23, 2011	218.10	224.25	216.00	223.65
951	NYSE	NMM	Mon, Aug 22, 2011	223.35	229.50	217.50	218.10
950	NYSE	NMM	Fri, Aug 19, 2011	217.35	219.90	213.17	217.50
949	NYSE	NMM	Thu, Aug 18, 2011	230.55	231.00	219.75	221.10
948	NYSE	NMM	Wed, Aug 17, 2011	234.60	237.60	233.25	237.15
947	NYSE	NMM	Tue, Aug 16, 2011	235.50	236.70	231.00	234.60
946	NYSE	NMM	Mon, Aug 15, 2011	237.75	239.70	233.25	237.45
945	NYSE	NMM	Fri, Aug 12, 2011	228.60	236.55	226.20	231.60
944	NYSE	NMM	Thu, Aug 11, 2011	231.45	231.45	212.70	224.25
943	NYSE	NMM	Wed, Aug 10, 2011	196.95	213.30	191.25	212.10
942	NYSE	NMM	Tue, Aug 9, 2011	172.50	196.64	172.47	193.95
941	NYSE	NMM	Mon, Aug 8, 2011	175.35	177.15	165.90	169.65
940	NYSE	NMM	Fri, Aug 5, 2011	202.65	209.55	173.55	183.30
939	NYSE	NMM	Thu, Aug 4, 2011	219.00	219.00	198.60	200.40
938	NYSE	NMM	Wed, Aug 3, 2011	233.70	233.70	216.00	221.70
937	NYSE	NMM	Tue, Aug 2, 2011	240.60	247.65	235.50	236.10
936	NYSE	NMM	Mon, Aug 1, 2011	244.80	246.60	237.90	239.70
935	NYSE	NMM	Fri, Jul 29, 2011	244.80	246.00	239.40	241.50
934	NYSE	NMM	Thu, Jul 28, 2011	245.70	247.95	243.00	245.85
933	NYSE	NMM	Wed, Jul 27, 2011	257.70	258.45	246.30	246.75
932	NYSE	NMM	Tue, Jul 26, 2011	252.45	255.60	249.30	253.05
931	NYSE	NMM	Mon, Jul 25, 2011	249.60	250.50	238.80	242.10
930	NYSE	NMM	Fri, Jul 22, 2011	258.00	259.95	250.50	251.25
929	NYSE	NMM	Thu, Jul 21, 2011	259.20	260.85	258.30	258.45
928	NYSE	NMM	Wed, Jul 20, 2011	262.80	263.70	257.57	258.90
927	NYSE	NMM	Tue, Jul 19, 2011	266.25	266.25	257.10	261.75
926	NYSE	NMM	Mon, Jul 18, 2011	268.80	272.10	262.50	263.70
925	NYSE	NMM	Fri, Jul 15, 2011	271.05	271.65	267.75	270.15
924	NYSE	NMM	Thu, Jul 14, 2011	272.40	273.60	269.25	269.55
923	NYSE	NMM	Wed, Jul 13, 2011	273.75	276.91	270.15	271.20
922	NYSE	NMM	Tue, Jul 12, 2011	273.15	275.25	268.20	272.70
921	NYSE	NMM	Mon, Jul 11, 2011	279.30	279.60	272.25	275.25
920	NYSE	NMM	Fri, Jul 8, 2011	285.00	287.25	280.50	282.75
919	NYSE	NMM	Thu, Jul 7, 2011	280.95	288.63	279.15	286.95
918	NYSE	NMM	Wed, Jul 6, 2011	274.50	281.85	274.50	280.65
917	NYSE	NMM	Tue, Jul 5, 2011	276.00	276.90	274.35	276.15
916	NYSE	NMM	Fri, Jul 1, 2011	276.15	278.25	270.60	277.35
915	NYSE	NMM	Thu, Jun 30, 2011	274.95	278.55	274.78	275.70
914	NYSE	NMM	Wed, Jun 29, 2011	268.95	275.10	266.25	274.95
913	NYSE	NMM	Tue, Jun 28, 2011	267.30	273.60	265.80	267.15
912	NYSE	NMM	Mon, Jun 27, 2011	270.45	270.99	263.10	267.30
911	NYSE	NMM	Fri, Jun 24, 2011	271.80	274.80	267.00	269.70
910	NYSE	NMM	Thu, Jun 23, 2011	272.25	273.15	259.95	270.30
909	NYSE	NMM	Wed, Jun 22, 2011	273.30	277.35	273.30	275.70
908	NYSE	NMM	Tue, Jun 21, 2011	267.45	274.35	267.45	273.60
907	NYSE	NMM	Mon, Jun 20, 2011	262.50	269.25	261.90	266.70
906	NYSE	NMM	Fri, Jun 17, 2011	260.85	264.00	259.65	263.55
905	NYSE	NMM	Thu, Jun 16, 2011	262.50	266.70	256.65	259.65
904	NYSE	NMM	Wed, Jun 15, 2011	265.80	270.00	262.65	264.45
903	NYSE	NMM	Tue, Jun 14, 2011	260.85	269.25	260.85	267.75
902	NYSE	NMM	Mon, Jun 13, 2011	261.75	264.90	258.30	259.95
901	NYSE	NMM	Fri, Jun 10, 2011	258.75	265.70	258.00	261.90
900	NYSE	NMM	Thu, Jun 9, 2011	251.40	262.50	251.40	260.25
899	NYSE	NMM	Wed, Jun 8, 2011	256.80	259.20	249.45	252.00
898	NYSE	NMM	Tue, Jun 7, 2011	271.05	271.05	256.05	259.95
897	NYSE	NMM	Mon, Jun 6, 2011	276.45	280.95	268.65	269.55
896	NYSE	NMM	Fri, Jun 3, 2011	278.85	280.65	273.90	277.65
895	NYSE	NMM	Thu, Jun 2, 2011	286.05	286.50	279.30	281.55
894	NYSE	NMM	Wed, Jun 1, 2011	286.50	287.85	283.50	286.05
893	NYSE	NMM	Tue, May 31, 2011	283.65	286.50	282.15	286.50
892	NYSE	NMM	Fri, May 27, 2011	282.00	283.65	280.65	282.15
891	NYSE	NMM	Thu, May 26, 2011	284.10	286.50	279.90	280.80
890	NYSE	NMM	Wed, May 25, 2011	284.40	285.90	281.25	283.95
889	NYSE	NMM	Tue, May 24, 2011	287.25	290.97	284.40	284.55
888	NYSE	NMM	Mon, May 23, 2011	286.35	289.05	283.65	286.05
887	NYSE	NMM	Fri, May 20, 2011	293.85	295.34	287.55	288.45
886	NYSE	NMM	Thu, May 19, 2011	291.00	295.95	289.50	294.15
885	NYSE	NMM	Wed, May 18, 2011	283.05	291.90	283.05	291.00
884	NYSE	NMM	Tue, May 17, 2011	300.00	300.00	279.47	284.70
883	NYSE	NMM	Mon, May 16, 2011	299.70	301.20	299.25	300.30
882	NYSE	NMM	Fri, May 13, 2011	300.00	301.65	297.90	299.70
881	NYSE	NMM	Thu, May 12, 2011	298.35	303.75	295.20	298.65
880	NYSE	NMM	Wed, May 11, 2011	307.35	307.35	299.25	300.15
879	NYSE	NMM	Tue, May 10, 2011	302.55	306.90	301.50	305.85
878	NYSE	NMM	Mon, May 9, 2011	299.25	300.75	297.75	300.60
877	NYSE	NMM	Fri, May 6, 2011	298.35	300.00	297.00	298.80
876	NYSE	NMM	Thu, May 5, 2011	296.40	300.00	294.00	296.85
875	NYSE	NMM	Wed, May 4, 2011	306.90	306.90	295.65	298.50
874	NYSE	NMM	Tue, May 3, 2011	307.65	310.35	304.65	306.15
873	NYSE	NMM	Mon, May 2, 2011	322.20	322.95	315.00	317.10
872	NYSE	NMM	Fri, Apr 29, 2011	321.30	323.40	318.00	319.50
871	NYSE	NMM	Thu, Apr 28, 2011	318.90	320.70	314.25	320.70
870	NYSE	NMM	Wed, Apr 27, 2011	315.30	318.60	312.30	318.00
869	NYSE	NMM	Tue, Apr 26, 2011	316.95	318.45	312.45	313.80
868	NYSE	NMM	Mon, Apr 25, 2011	317.85	318.45	311.25	314.85
867	NYSE	NMM	Thu, Apr 21, 2011	307.65	315.75	307.40	314.85
866	NYSE	NMM	Wed, Apr 20, 2011	307.05	309.45	305.40	308.25
865	NYSE	NMM	Tue, Apr 19, 2011	304.65	307.04	303.75	305.55
864	NYSE	NMM	Mon, Apr 18, 2011	306.15	307.05	299.40	305.25
863	NYSE	NMM	Fri, Apr 15, 2011	304.20	307.50	304.05	306.75
862	NYSE	NMM	Thu, Apr 14, 2011	303.60	305.70	302.46	303.75
861	NYSE	NMM	Wed, Apr 13, 2011	300.60	305.55	299.85	305.10
860	NYSE	NMM	Tue, Apr 12, 2011	302.25	303.15	294.00	297.90
859	NYSE	NMM	Mon, Apr 11, 2011	303.45	305.10	300.15	302.40
858	NYSE	NMM	Fri, Apr 8, 2011	293.10	308.10	292.65	303.60
857	NYSE	NMM	Thu, Apr 7, 2011	309.75	310.35	308.25	310.05
856	NYSE	NMM	Wed, Apr 6, 2011	311.25	311.40	308.93	309.00
855	NYSE	NMM	Tue, Apr 5, 2011	309.00	309.45	305.86	308.25
854	NYSE	NMM	Mon, Apr 4, 2011	311.55	311.55	308.07	309.15
853	NYSE	NMM	Fri, Apr 1, 2011	305.25	316.05	305.10	309.90
852	NYSE	NMM	Thu, Mar 31, 2011	300.45	306.60	300.30	304.95
851	NYSE	NMM	Wed, Mar 30, 2011	300.15	303.15	298.80	299.85
850	NYSE	NMM	Tue, Mar 29, 2011	300.00	301.50	298.50	299.70
849	NYSE	NMM	Mon, Mar 28, 2011	299.25	302.25	298.50	299.70
848	NYSE	NMM	Fri, Mar 25, 2011	296.25	299.25	296.10	298.35
847	NYSE	NMM	Thu, Mar 24, 2011	292.50	298.50	290.87	295.95
846	NYSE	NMM	Wed, Mar 23, 2011	286.80	292.50	286.35	291.15
845	NYSE	NMM	Tue, Mar 22, 2011	284.55	285.90	282.15	283.95
844	NYSE	NMM	Mon, Mar 21, 2011	275.10	283.80	273.60	283.80
843	NYSE	NMM	Fri, Mar 18, 2011	278.40	278.40	271.95	271.95
842	NYSE	NMM	Thu, Mar 17, 2011	278.10	278.10	273.45	276.45
841	NYSE	NMM	Wed, Mar 16, 2011	279.90	283.43	273.30	274.20
840	NYSE	NMM	Tue, Mar 15, 2011	279.00	281.70	270.75	279.45
839	NYSE	NMM	Mon, Mar 14, 2011	279.75	283.50	276.00	283.35
838	NYSE	NMM	Fri, Mar 11, 2011	279.00	281.70	277.50	280.50
837	NYSE	NMM	Thu, Mar 10, 2011	283.05	283.65	275.55	282.00
836	NYSE	NMM	Wed, Mar 9, 2011	286.20	287.69	283.35	283.65
835	NYSE	NMM	Tue, Mar 8, 2011	286.05	289.05	286.05	287.25
834	NYSE	NMM	Mon, Mar 7, 2011	295.80	295.80	285.75	286.05
833	NYSE	NMM	Fri, Mar 4, 2011	294.00	294.00	289.65	293.40
832	NYSE	NMM	Thu, Mar 3, 2011	291.75	295.95	291.75	294.15
831	NYSE	NMM	Wed, Mar 2, 2011	295.80	297.15	291.15	292.35
830	NYSE	NMM	Tue, Mar 1, 2011	297.75	298.65	295.20	297.90
829	NYSE	NMM	Mon, Feb 28, 2011	298.50	299.70	297.75	297.90
828	NYSE	NMM	Fri, Feb 25, 2011	296.55	298.05	294.75	298.05
827	NYSE	NMM	Thu, Feb 24, 2011	295.05	297.00	293.40	295.95
826	NYSE	NMM	Wed, Feb 23, 2011	294.30	295.50	292.65	295.35
825	NYSE	NMM	Tue, Feb 22, 2011	295.50	295.50	290.85	292.05
824	NYSE	NMM	Fri, Feb 18, 2011	296.40	296.55	294.60	295.80
823	NYSE	NMM	Thu, Feb 17, 2011	293.10	296.55	291.75	296.55
822	NYSE	NMM	Wed, Feb 16, 2011	294.90	295.50	291.75	293.70
821	NYSE	NMM	Tue, Feb 15, 2011	291.00	293.70	289.95	292.80
820	NYSE	NMM	Mon, Feb 14, 2011	283.35	297.00	283.20	290.25
819	NYSE	NMM	Fri, Feb 11, 2011	280.05	283.35	278.55	282.90
818	NYSE	NMM	Thu, Feb 10, 2011	284.40	286.35	278.55	281.25
817	NYSE	NMM	Wed, Feb 9, 2011	287.40	287.70	283.50	286.95
816	NYSE	NMM	Tue, Feb 8, 2011	288.00	289.80	283.50	288.30
815	NYSE	NMM	Mon, Feb 7, 2011	291.00	291.00	284.55	288.60
814	NYSE	NMM	Fri, Feb 4, 2011	298.95	299.10	295.50	296.55
813	NYSE	NMM	Thu, Feb 3, 2011	296.70	300.00	294.90	297.30
812	NYSE	NMM	Wed, Feb 2, 2011	291.15	296.25	290.55	295.80
811	NYSE	NMM	Tue, Feb 1, 2011	291.00	294.90	290.58	292.65
810	NYSE	NMM	Mon, Jan 31, 2011	290.40	290.70	287.70	289.20
809	NYSE	NMM	Fri, Jan 28, 2011	282.30	287.85	281.40	286.35
808	NYSE	NMM	Thu, Jan 27, 2011	287.70	287.99	280.95	283.05
807	NYSE	NMM	Wed, Jan 26, 2011	284.25	286.65	280.05	285.15
806	NYSE	NMM	Tue, Jan 25, 2011	291.75	293.84	279.15	279.75
805	NYSE	NMM	Mon, Jan 24, 2011	294.00	299.25	288.75	291.75
804	NYSE	NMM	Fri, Jan 21, 2011	285.00	292.35	285.00	288.00
803	NYSE	NMM	Thu, Jan 20, 2011	290.85	292.27	280.05	284.40
802	NYSE	NMM	Wed, Jan 19, 2011	306.00	311.70	291.00	292.20
801	NYSE	NMM	Tue, Jan 18, 2011	305.10	313.65	304.50	311.40
800	NYSE	NMM	Fri, Jan 14, 2011	313.05	314.10	303.00	305.10
799	NYSE	NMM	Thu, Jan 13, 2011	312.00	314.70	310.50	311.25
798	NYSE	NMM	Wed, Jan 12, 2011	312.00	313.35	309.60	312.30
797	NYSE	NMM	Tue, Jan 11, 2011	310.05	312.59	309.75	310.80
796	NYSE	NMM	Mon, Jan 10, 2011	307.05	312.90	304.50	309.45
795	NYSE	NMM	Fri, Jan 7, 2011	301.05	307.65	299.40	307.20
794	NYSE	NMM	Thu, Jan 6, 2011	296.70	300.00	296.25	300.00
793	NYSE	NMM	Wed, Jan 5, 2011	296.25	299.70	294.75	297.60
792	NYSE	NMM	Tue, Jan 4, 2011	296.10	299.70	294.56	296.25
791	NYSE	NMM	Mon, Jan 3, 2011	292.80	296.25	291.90	296.25
790	NYSE	NMM	Fri, Dec 31, 2010	290.25	292.95	289.05	291.75
789	NYSE	NMM	Thu, Dec 30, 2010	290.25	292.65	289.47	290.10
788	NYSE	NMM	Wed, Dec 29, 2010	288.15	290.25	288.00	289.41
787	NYSE	NMM	Tue, Dec 28, 2010	288.60	289.50	285.75	288.90
786	NYSE	NMM	Mon, Dec 27, 2010	291.75	291.75	286.65	289.20
785	NYSE	NMM	Thu, Dec 23, 2010	291.75	292.50	290.85	291.75
784	NYSE	NMM	Wed, Dec 22, 2010	289.65	291.75	288.15	291.75
783	NYSE	NMM	Tue, Dec 21, 2010	285.60	290.55	285.60	287.40
782	NYSE	NMM	Mon, Dec 20, 2010	282.15	286.50	281.10	285.60
781	NYSE	NMM	Fri, Dec 17, 2010	284.25	284.25	279.15	282.15
780	NYSE	NMM	Thu, Dec 16, 2010	282.90	286.80	282.00	284.25
779	NYSE	NMM	Wed, Dec 15, 2010	286.65	288.30	282.15	283.20
778	NYSE	NMM	Tue, Dec 14, 2010	282.90	289.21	282.90	288.15
777	NYSE	NMM	Mon, Dec 13, 2010	293.70	293.70	277.50	282.75
776	NYSE	NMM	Fri, Dec 10, 2010	289.50	294.30	289.05	293.70
775	NYSE	NMM	Thu, Dec 9, 2010	285.00	289.50	283.95	288.30
774	NYSE	NMM	Wed, Dec 8, 2010	287.40	287.40	282.60	283.80
773	NYSE	NMM	Tue, Dec 7, 2010	287.70	288.00	285.75	286.80
772	NYSE	NMM	Mon, Dec 6, 2010	285.30	287.25	285.00	286.65
771	NYSE	NMM	Fri, Dec 3, 2010	280.95	285.75	280.95	284.40
770	NYSE	NMM	Thu, Dec 2, 2010	281.55	283.05	280.35	280.95
769	NYSE	NMM	Wed, Dec 1, 2010	281.25	282.75	279.60	282.15
768	NYSE	NMM	Tue, Nov 30, 2010	277.80	279.75	276.90	278.40
767	NYSE	NMM	Mon, Nov 29, 2010	279.60	279.60	276.45	278.70
766	NYSE	NMM	Fri, Nov 26, 2010	279.15	280.95	277.50	278.25
765	NYSE	NMM	Wed, Nov 24, 2010	278.10	281.10	275.70	278.70
764	NYSE	NMM	Tue, Nov 23, 2010	279.45	279.60	275.40	277.20
763	NYSE	NMM	Mon, Nov 22, 2010	280.65	282.90	279.75	281.40
762	NYSE	NMM	Fri, Nov 19, 2010	280.65	281.10	277.50	279.75
761	NYSE	NMM	Thu, Nov 18, 2010	282.45	283.20	279.45	279.75
760	NYSE	NMM	Wed, Nov 17, 2010	277.95	281.40	275.39	279.30
759	NYSE	NMM	Tue, Nov 16, 2010	280.35	283.35	271.35	276.30
758	NYSE	NMM	Mon, Nov 15, 2010	285.00	285.00	276.90	282.45
757	NYSE	NMM	Fri, Nov 12, 2010	283.50	283.95	278.85	280.80
756	NYSE	NMM	Thu, Nov 11, 2010	284.70	285.60	281.55	284.85
755	NYSE	NMM	Wed, Nov 10, 2010	283.50	285.60	281.40	285.15
754	NYSE	NMM	Tue, Nov 9, 2010	285.30	288.30	282.00	284.40
753	NYSE	NMM	Mon, Nov 8, 2010	285.60	288.00	280.80	286.80
752	NYSE	NMM	Fri, Nov 5, 2010	286.20	292.50	286.05	292.50
751	NYSE	NMM	Thu, Nov 4, 2010	287.25	287.85	285.47	286.05
750	NYSE	NMM	Wed, Nov 3, 2010	286.35	286.47	283.50	284.70
749	NYSE	NMM	Tue, Nov 2, 2010	286.80	286.95	283.50	283.95
748	NYSE	NMM	Mon, Nov 1, 2010	284.25	285.00	283.50	284.85
747	NYSE	NMM	Fri, Oct 29, 2010	283.05	284.40	279.75	283.20
746	NYSE	NMM	Thu, Oct 28, 2010	283.35	283.65	279.45	281.70
745	NYSE	NMM	Wed, Oct 27, 2010	284.70	284.70	279.45	281.85
744	NYSE	NMM	Tue, Oct 26, 2010	285.00	285.45	278.55	280.65
743	NYSE	NMM	Mon, Oct 25, 2010	285.15	287.91	280.95	284.40
742	NYSE	NMM	Fri, Oct 22, 2010	279.30	284.40	278.40	284.40
741	NYSE	NMM	Thu, Oct 21, 2010	278.55	280.20	275.25	279.30
740	NYSE	NMM	Wed, Oct 20, 2010	275.40	280.50	273.60	278.55
739	NYSE	NMM	Tue, Oct 19, 2010	273.75	275.55	270.15	273.45
738	NYSE	NMM	Mon, Oct 18, 2010	277.35	277.50	273.90	275.55
737	NYSE	NMM	Fri, Oct 15, 2010	274.50	277.20	272.55	277.20
736	NYSE	NMM	Thu, Oct 14, 2010	272.25	275.85	271.65	274.35
735	NYSE	NMM	Wed, Oct 13, 2010	272.25	274.80	271.20	274.20
734	NYSE	NMM	Tue, Oct 12, 2010	269.25	271.65	267.30	270.60
733	NYSE	NMM	Mon, Oct 11, 2010	269.25	270.60	266.70	270.00
732	NYSE	NMM	Fri, Oct 8, 2010	262.65	269.25	262.65	268.95
731	NYSE	NMM	Thu, Oct 7, 2010	279.00	279.00	274.05	279.00
730	NYSE	NMM	Wed, Oct 6, 2010	274.95	279.18	274.95	279.00
729	NYSE	NMM	Tue, Oct 5, 2010	274.05	277.50	274.05	274.80
728	NYSE	NMM	Mon, Oct 4, 2010	275.25	278.85	270.15	272.85
727	NYSE	NMM	Fri, Oct 1, 2010	279.00	279.00	273.00	276.15
726	NYSE	NMM	Thu, Sep 30, 2010	274.50	278.85	273.00	278.70
725	NYSE	NMM	Wed, Sep 29, 2010	270.30	274.50	268.50	274.50
724	NYSE	NMM	Tue, Sep 28, 2010	270.00	270.60	267.90	270.45
723	NYSE	NMM	Mon, Sep 27, 2010	265.80	270.15	264.60	269.10
722	NYSE	NMM	Fri, Sep 24, 2010	263.55	267.45	262.65	265.65
721	NYSE	NMM	Thu, Sep 23, 2010	263.40	264.75	260.70	261.00
720	NYSE	NMM	Wed, Sep 22, 2010	268.20	270.00	263.25	263.85
719	NYSE	NMM	Tue, Sep 21, 2010	269.55	270.00	267.90	268.35
718	NYSE	NMM	Mon, Sep 20, 2010	267.60	270.00	265.95	268.50
717	NYSE	NMM	Fri, Sep 17, 2010	264.45	267.00	259.95	267.00
716	NYSE	NMM	Thu, Sep 16, 2010	268.20	268.50	262.50	263.70
715	NYSE	NMM	Wed, Sep 15, 2010	270.00	270.00	264.30	266.85
714	NYSE	NMM	Tue, Sep 14, 2010	268.95	270.00	266.70	268.50
713	NYSE	NMM	Mon, Sep 13, 2010	268.20	269.10	266.42	268.50
712	NYSE	NMM	Fri, Sep 10, 2010	264.30	266.25	262.50	265.65
711	NYSE	NMM	Thu, Sep 9, 2010	267.60	268.29	263.70	265.05
710	NYSE	NMM	Wed, Sep 8, 2010	267.15	267.15	263.70	265.20
709	NYSE	NMM	Tue, Sep 7, 2010	267.00	267.90	263.25	265.05
708	NYSE	NMM	Fri, Sep 3, 2010	267.75	269.25	264.26	267.60
707	NYSE	NMM	Thu, Sep 2, 2010	265.50	267.45	264.45	266.85
706	NYSE	NMM	Wed, Sep 1, 2010	261.75	267.60	261.47	264.45
705	NYSE	NMM	Tue, Aug 31, 2010	262.65	265.50	257.88	259.65
704	NYSE	NMM	Mon, Aug 30, 2010	266.25	266.25	260.25	262.80
703	NYSE	NMM	Fri, Aug 27, 2010	259.65	266.25	257.22	264.30
702	NYSE	NMM	Thu, Aug 26, 2010	257.70	261.15	255.45	258.15
701	NYSE	NMM	Wed, Aug 25, 2010	256.35	258.00	249.60	257.25
700	NYSE	NMM	Tue, Aug 24, 2010	260.70	260.70	257.01	258.00
699	NYSE	NMM	Mon, Aug 23, 2010	264.30	267.75	261.00	262.05
698	NYSE	NMM	Fri, Aug 20, 2010	259.65	265.65	257.85	264.45
697	NYSE	NMM	Thu, Aug 19, 2010	264.90	269.25	260.25	261.00
696	NYSE	NMM	Wed, Aug 18, 2010	262.35	265.65	260.10	263.25
695	NYSE	NMM	Tue, Aug 17, 2010	259.65	264.00	259.65	263.40
694	NYSE	NMM	Mon, Aug 16, 2010	258.30	263.40	258.30	259.20
693	NYSE	NMM	Fri, Aug 13, 2010	255.30	262.50	255.30	257.70
692	NYSE	NMM	Thu, Aug 12, 2010	251.25	256.50	248.70	254.10
691	NYSE	NMM	Wed, Aug 11, 2010	258.75	258.75	252.60	255.00
690	NYSE	NMM	Tue, Aug 10, 2010	261.30	263.40	259.55	261.75
689	NYSE	NMM	Mon, Aug 9, 2010	266.55	267.84	262.65	264.45
688	NYSE	NMM	Fri, Aug 6, 2010	266.85	268.65	261.75	266.40
687	NYSE	NMM	Thu, Aug 5, 2010	268.20	269.55	264.76	267.90
686	NYSE	NMM	Wed, Aug 4, 2010	276.45	278.25	273.75	277.20
685	NYSE	NMM	Tue, Aug 3, 2010	275.40	277.35	270.15	275.10
684	NYSE	NMM	Mon, Aug 2, 2010	277.50	277.95	273.00	276.00
683	NYSE	NMM	Fri, Jul 30, 2010	270.00	273.90	268.80	272.55
682	NYSE	NMM	Thu, Jul 29, 2010	271.50	273.30	266.40	271.65
681	NYSE	NMM	Wed, Jul 28, 2010	268.50	270.60	268.50	269.25
680	NYSE	NMM	Tue, Jul 27, 2010	272.10	273.90	267.75	269.10
679	NYSE	NMM	Mon, Jul 26, 2010	274.95	275.25	266.25	272.10
678	NYSE	NMM	Fri, Jul 23, 2010	268.05	275.70	264.15	274.95
677	NYSE	NMM	Thu, Jul 22, 2010	264.00	269.10	261.15	267.30
676	NYSE	NMM	Wed, Jul 21, 2010	254.25	264.60	252.00	259.95
675	NYSE	NMM	Tue, Jul 20, 2010	241.05	253.35	240.30	252.60
674	NYSE	NMM	Mon, Jul 19, 2010	251.55	252.30	240.30	242.40
673	NYSE	NMM	Fri, Jul 16, 2010	250.20	254.25	248.10	248.25
672	NYSE	NMM	Thu, Jul 15, 2010	251.25	253.35	247.50	252.90
671	NYSE	NMM	Wed, Jul 14, 2010	254.70	254.70	250.66	252.30
670	NYSE	NMM	Tue, Jul 13, 2010	247.50	253.65	246.75	253.35
669	NYSE	NMM	Mon, Jul 12, 2010	244.05	248.25	241.65	245.70
668	NYSE	NMM	Fri, Jul 9, 2010	243.45	247.35	243.45	246.45
667	NYSE	NMM	Thu, Jul 8, 2010	243.00	245.10	240.00	243.45
666	NYSE	NMM	Wed, Jul 7, 2010	233.55	243.60	232.80	241.65
665	NYSE	NMM	Tue, Jul 6, 2010	228.60	234.00	227.70	231.00
664	NYSE	NMM	Fri, Jul 2, 2010	231.60	234.75	228.15	228.45
663	NYSE	NMM	Thu, Jul 1, 2010	234.00	236.55	225.75	230.85
662	NYSE	NMM	Wed, Jun 30, 2010	237.00	241.35	234.90	236.40
661	NYSE	NMM	Tue, Jun 29, 2010	237.30	238.80	232.50	237.00
660	NYSE	NMM	Mon, Jun 28, 2010	238.95	244.50	236.40	242.10
659	NYSE	NMM	Fri, Jun 25, 2010	232.35	239.70	231.60	238.95
658	NYSE	NMM	Thu, Jun 24, 2010	234.00	234.00	228.00	232.80
657	NYSE	NMM	Wed, Jun 23, 2010	237.15	237.90	231.90	233.70
656	NYSE	NMM	Tue, Jun 22, 2010	238.05	243.02	237.00	238.20
655	NYSE	NMM	Mon, Jun 21, 2010	246.00	246.00	237.75	239.25
654	NYSE	NMM	Fri, Jun 18, 2010	240.00	242.25	234.00	241.95
653	NYSE	NMM	Thu, Jun 17, 2010	236.40	238.35	234.00	237.15
652	NYSE	NMM	Wed, Jun 16, 2010	233.55	237.45	231.05	236.25
651	NYSE	NMM	Tue, Jun 15, 2010	239.40	239.40	231.76	233.55
650	NYSE	NMM	Mon, Jun 14, 2010	243.30	243.30	232.50	235.50
649	NYSE	NMM	Fri, Jun 11, 2010	231.75	236.25	231.15	235.35
648	NYSE	NMM	Thu, Jun 10, 2010	233.25	235.50	231.00	232.05
647	NYSE	NMM	Wed, Jun 9, 2010	228.45	233.10	225.00	228.75
646	NYSE	NMM	Tue, Jun 8, 2010	226.50	226.50	218.25	224.70
645	NYSE	NMM	Mon, Jun 7, 2010	232.95	232.95	223.50	223.80
644	NYSE	NMM	Fri, Jun 4, 2010	234.75	234.75	227.70	229.95
643	NYSE	NMM	Thu, Jun 3, 2010	235.50	240.00	234.75	236.70
642	NYSE	NMM	Wed, Jun 2, 2010	231.00	233.24	225.45	231.90
641	NYSE	NMM	Tue, Jun 1, 2010	233.55	235.50	226.50	226.65
640	NYSE	NMM	Fri, May 28, 2010	243.00	243.75	234.45	236.85
639	NYSE	NMM	Thu, May 27, 2010	240.00	244.95	236.54	241.05
638	NYSE	NMM	Wed, May 26, 2010	226.65	236.70	226.65	232.80
637	NYSE	NMM	Tue, May 25, 2010	219.90	223.20	211.20	222.90
636	NYSE	NMM	Mon, May 24, 2010	225.75	234.15	223.65	226.65
635	NYSE	NMM	Fri, May 21, 2010	217.80	231.75	212.55	226.20
634	NYSE	NMM	Thu, May 20, 2010	226.65	234.86	219.60	222.15
633	NYSE	NMM	Wed, May 19, 2010	237.00	237.90	222.60	233.40
632	NYSE	NMM	Tue, May 18, 2010	246.15	246.15	238.50	240.75
631	NYSE	NMM	Mon, May 17, 2010	247.50	250.20	233.25	240.75
630	NYSE	NMM	Fri, May 14, 2010	251.55	251.55	241.20	246.60
629	NYSE	NMM	Thu, May 13, 2010	257.55	257.55	247.50	250.50
628	NYSE	NMM	Wed, May 12, 2010	246.90	259.35	246.90	256.65
627	NYSE	NMM	Tue, May 11, 2010	250.05	251.25	243.30	246.75
626	NYSE	NMM	Mon, May 10, 2010	250.50	253.50	240.45	248.85
625	NYSE	NMM	Fri, May 7, 2010	240.00	240.00	222.60	229.65
624	NYSE	NMM	Thu, May 6, 2010	248.25	254.85	182.55	238.50
623	NYSE	NMM	Wed, May 5, 2010	267.75	267.75	244.50	260.40
622	NYSE	NMM	Tue, May 4, 2010	270.30	272.25	266.70	269.55
621	NYSE	NMM	Mon, May 3, 2010	267.00	273.00	266.70	273.00
620	NYSE	NMM	Fri, Apr 30, 2010	266.10	267.60	264.45	266.70
619	NYSE	NMM	Thu, Apr 29, 2010	294.30	295.20	282.00	282.45
618	NYSE	NMM	Wed, Apr 28, 2010	296.70	297.45	264.15	291.30
617	NYSE	NMM	Tue, Apr 27, 2010	299.25	301.35	294.90	296.25
616	NYSE	NMM	Mon, Apr 26, 2010	294.15	301.35	289.80	300.45
615	NYSE	NMM	Fri, Apr 23, 2010	291.60	301.35	291.30	294.15
614	NYSE	NMM	Thu, Apr 22, 2010	283.65	285.60	276.00	284.40
613	NYSE	NMM	Wed, Apr 21, 2010	282.30	284.40	277.80	283.65
612	NYSE	NMM	Tue, Apr 20, 2010	283.65	285.79	273.00	278.40
611	NYSE	NMM	Mon, Apr 19, 2010	278.70	286.50	277.50	283.50
610	NYSE	NMM	Fri, Apr 16, 2010	294.45	294.45	273.75	279.30
609	NYSE	NMM	Thu, Apr 15, 2010	292.50	298.50	292.50	293.40
608	NYSE	NMM	Wed, Apr 14, 2010	300.00	300.00	290.70	292.95
607	NYSE	NMM	Tue, Apr 13, 2010	293.40	295.88	281.85	294.60
606	NYSE	NMM	Mon, Apr 12, 2010	296.10	302.55	289.50	292.50
605	NYSE	NMM	Fri, Apr 9, 2010	279.75	289.65	279.75	289.05
604	NYSE	NMM	Thu, Apr 8, 2010	271.20	277.95	270.00	277.65
603	NYSE	NMM	Wed, Apr 7, 2010	272.85	277.20	270.00	273.30
602	NYSE	NMM	Tue, Apr 6, 2010	270.00	272.85	268.50	272.85
601	NYSE	NMM	Mon, Apr 5, 2010	270.00	270.00	267.82	269.85
600	NYSE	NMM	Thu, Apr 1, 2010	266.10	268.65	262.65	268.05
599	NYSE	NMM	Wed, Mar 31, 2010	265.50	267.00	261.60	263.40
598	NYSE	NMM	Tue, Mar 30, 2010	266.40	268.50	265.20	266.40
597	NYSE	NMM	Mon, Mar 29, 2010	264.90	268.05	263.46	266.55
596	NYSE	NMM	Fri, Mar 26, 2010	266.25	267.90	261.00	261.90
595	NYSE	NMM	Thu, Mar 25, 2010	263.25	268.50	262.65	266.10
594	NYSE	NMM	Wed, Mar 24, 2010	263.10	264.30	256.95	261.60
593	NYSE	NMM	Tue, Mar 23, 2010	255.75	260.85	249.30	260.10
592	NYSE	NMM	Mon, Mar 22, 2010	253.05	255.60	251.48	252.08
591	NYSE	NMM	Fri, Mar 19, 2010	259.35	262.05	252.45	255.30
590	NYSE	NMM	Thu, Mar 18, 2010	260.85	260.85	258.92	259.65
589	NYSE	NMM	Wed, Mar 17, 2010	258.45	262.05	258.00	261.00
588	NYSE	NMM	Tue, Mar 16, 2010	258.60	261.15	252.00	258.75
587	NYSE	NMM	Mon, Mar 15, 2010	258.75	261.75	249.90	256.80
586	NYSE	NMM	Fri, Mar 12, 2010	252.75	258.18	252.00	257.40
585	NYSE	NMM	Thu, Mar 11, 2010	251.10	252.60	249.75	252.45
584	NYSE	NMM	Wed, Mar 10, 2010	246.15	251.10	244.80	250.65
583	NYSE	NMM	Tue, Mar 9, 2010	246.30	249.45	243.75	247.20
582	NYSE	NMM	Mon, Mar 8, 2010	240.15	249.45	240.15	248.10
581	NYSE	NMM	Fri, Mar 5, 2010	240.00	240.75	237.90	240.75
580	NYSE	NMM	Thu, Mar 4, 2010	238.50	239.55	237.90	238.80
579	NYSE	NMM	Wed, Mar 3, 2010	239.55	239.70	237.15	238.80
578	NYSE	NMM	Tue, Mar 2, 2010	238.20	239.70	236.25	237.90
577	NYSE	NMM	Mon, Mar 1, 2010	239.55	239.55	233.55	236.25
576	NYSE	NMM	Fri, Feb 26, 2010	233.25	236.25	232.05	235.95
575	NYSE	NMM	Thu, Feb 25, 2010	231.75	233.10	230.10	233.10
574	NYSE	NMM	Wed, Feb 24, 2010	232.80	232.80	229.50	232.05
573	NYSE	NMM	Tue, Feb 23, 2010	229.65	232.05	229.50	229.95
572	NYSE	NMM	Mon, Feb 22, 2010	236.55	236.55	228.75	232.05
571	NYSE	NMM	Fri, Feb 19, 2010	227.25	232.20	226.35	231.90
570	NYSE	NMM	Thu, Feb 18, 2010	229.35	229.50	228.00	228.60
569	NYSE	NMM	Wed, Feb 17, 2010	229.50	230.10	227.25	229.50
568	NYSE	NMM	Tue, Feb 16, 2010	224.55	228.75	224.55	228.75
567	NYSE	NMM	Fri, Feb 12, 2010	220.35	226.50	216.00	224.55
566	NYSE	NMM	Thu, Feb 11, 2010	223.65	225.75	220.35	224.70
565	NYSE	NMM	Wed, Feb 10, 2010	224.85	224.85	214.50	220.95
564	NYSE	NMM	Tue, Feb 9, 2010	228.15	228.15	220.50	222.90
563	NYSE	NMM	Mon, Feb 8, 2010	217.50	230.25	214.35	225.30
562	NYSE	NMM	Fri, Feb 5, 2010	223.20	223.20	205.50	217.50
561	NYSE	NMM	Thu, Feb 4, 2010	228.00	228.00	220.20	222.00
560	NYSE	NMM	Wed, Feb 3, 2010	228.60	233.25	228.60	232.05
559	NYSE	NMM	Tue, Feb 2, 2010	245.70	249.29	243.60	246.00
558	NYSE	NMM	Mon, Feb 1, 2010	249.90	255.60	242.25	243.45
557	NYSE	NMM	Fri, Jan 29, 2010	247.20	252.45	243.60	246.90
556	NYSE	NMM	Thu, Jan 28, 2010	255.75	257.10	233.85	247.20
555	NYSE	NMM	Wed, Jan 27, 2010	259.05	261.75	255.36	258.00
554	NYSE	NMM	Tue, Jan 26, 2010	254.55	258.75	253.20	257.10
553	NYSE	NMM	Mon, Jan 25, 2010	251.55	258.60	247.71	254.70
552	NYSE	NMM	Fri, Jan 22, 2010	250.35	251.25	244.50	245.85
551	NYSE	NMM	Thu, Jan 21, 2010	254.85	256.50	246.90	248.55
550	NYSE	NMM	Wed, Jan 20, 2010	254.85	255.30	249.00	252.60
549	NYSE	NMM	Tue, Jan 19, 2010	251.10	255.75	247.95	254.70
548	NYSE	NMM	Fri, Jan 15, 2010	247.65	250.05	240.60	246.75
547	NYSE	NMM	Thu, Jan 14, 2010	245.70	247.65	243.00	246.15
546	NYSE	NMM	Wed, Jan 13, 2010	243.60	245.85	239.25	244.50
545	NYSE	NMM	Tue, Jan 12, 2010	234.90	240.60	234.90	240.15
544	NYSE	NMM	Mon, Jan 11, 2010	237.45	247.50	232.95	234.75
543	NYSE	NMM	Fri, Jan 8, 2010	234.15	240.00	233.24	237.60
542	NYSE	NMM	Thu, Jan 7, 2010	235.80	236.25	230.10	231.15
541	NYSE	NMM	Wed, Jan 6, 2010	232.50	233.85	226.50	233.25
540	NYSE	NMM	Tue, Jan 5, 2010	223.95	231.60	223.05	229.95
539	NYSE	NMM	Mon, Jan 4, 2010	222.75	224.70	221.40	223.05
538	NYSE	NMM	Thu, Dec 31, 2009	220.95	222.60	217.95	221.85
537	NYSE	NMM	Wed, Dec 30, 2009	222.45	222.45	219.15	219.75
536	NYSE	NMM	Tue, Dec 29, 2009	220.65	223.05	218.10	221.25
535	NYSE	NMM	Mon, Dec 28, 2009	224.40	224.40	220.35	222.00
534	NYSE	NMM	Thu, Dec 24, 2009	223.50	223.50	221.10	222.00
533	NYSE	NMM	Wed, Dec 23, 2009	214.65	222.75	214.65	221.85
532	NYSE	NMM	Tue, Dec 22, 2009	223.50	223.50	213.15	216.00
531	NYSE	NMM	Mon, Dec 21, 2009	225.00	225.00	221.25	221.70
530	NYSE	NMM	Fri, Dec 18, 2009	221.25	224.25	220.35	224.25
529	NYSE	NMM	Thu, Dec 17, 2009	221.85	222.75	220.65	221.55
528	NYSE	NMM	Wed, Dec 16, 2009	222.60	223.50	222.00	223.50
527	NYSE	NMM	Tue, Dec 15, 2009	221.85	223.50	220.65	222.30
526	NYSE	NMM	Mon, Dec 14, 2009	223.20	223.20	218.40	222.30
525	NYSE	NMM	Fri, Dec 11, 2009	217.95	223.20	215.25	222.45
524	NYSE	NMM	Thu, Dec 10, 2009	219.75	220.50	214.20	219.00
523	NYSE	NMM	Wed, Dec 9, 2009	221.25	221.25	216.02	219.00
522	NYSE	NMM	Tue, Dec 8, 2009	221.25	223.35	219.00	220.50
521	NYSE	NMM	Mon, Dec 7, 2009	219.00	223.20	219.00	221.70
520	NYSE	NMM	Fri, Dec 4, 2009	220.50	220.65	217.35	220.35
519	NYSE	NMM	Thu, Dec 3, 2009	216.45	219.75	215.10	216.60
518	NYSE	NMM	Wed, Dec 2, 2009	214.35	216.15	211.35	216.00
517	NYSE	NMM	Tue, Dec 1, 2009	213.00	214.80	209.55	213.60
516	NYSE	NMM	Mon, Nov 30, 2009	213.45	213.45	207.02	212.40
515	NYSE	NMM	Fri, Nov 27, 2009	210.75	216.30	210.15	213.00
514	NYSE	NMM	Wed, Nov 25, 2009	216.00	217.35	211.05	214.95
513	NYSE	NMM	Tue, Nov 24, 2009	216.00	216.75	213.75	215.70
512	NYSE	NMM	Mon, Nov 23, 2009	217.35	218.70	213.90	215.55
511	NYSE	NMM	Fri, Nov 20, 2009	217.50	218.70	212.25	213.30
510	NYSE	NMM	Thu, Nov 19, 2009	215.25	218.55	213.75	215.40
509	NYSE	NMM	Wed, Nov 18, 2009	237.00	238.50	234.75	237.00
508	NYSE	NMM	Tue, Nov 17, 2009	224.40	235.20	224.40	233.70
507	NYSE	NMM	Mon, Nov 16, 2009	233.85	238.05	225.00	228.60
506	NYSE	NMM	Fri, Nov 13, 2009	220.50	225.30	220.20	224.85
505	NYSE	NMM	Thu, Nov 12, 2009	220.50	224.25	218.25	219.30
504	NYSE	NMM	Wed, Nov 11, 2009	215.85	220.50	213.75	218.85
503	NYSE	NMM	Tue, Nov 10, 2009	209.70	215.25	207.15	215.25
502	NYSE	NMM	Mon, Nov 9, 2009	199.65	210.00	199.65	208.80
501	NYSE	NMM	Fri, Nov 6, 2009	196.20	198.60	193.50	198.60
500	NYSE	NMM	Thu, Nov 5, 2009	198.15	199.95	190.95	197.40
499	NYSE	NMM	Wed, Nov 4, 2009	199.20	201.75	198.75	201.30
498	NYSE	NMM	Tue, Nov 3, 2009	194.85	198.45	192.90	197.70
497	NYSE	NMM	Mon, Nov 2, 2009	198.75	200.28	193.50	195.15
496	NYSE	NMM	Fri, Oct 30, 2009	200.25	201.60	194.40	196.80
495	NYSE	NMM	Thu, Oct 29, 2009	190.50	201.00	190.50	200.25
494	NYSE	NMM	Wed, Oct 28, 2009	192.75	193.20	183.90	186.00
493	NYSE	NMM	Tue, Oct 27, 2009	191.40	192.45	187.95	191.10
492	NYSE	NMM	Mon, Oct 26, 2009	198.30	200.70	189.90	192.45
491	NYSE	NMM	Fri, Oct 23, 2009	199.65	204.45	197.55	198.00
490	NYSE	NMM	Thu, Oct 22, 2009	198.45	202.50	197.25	199.95
489	NYSE	NMM	Wed, Oct 21, 2009	194.85	204.45	193.80	197.25
488	NYSE	NMM	Tue, Oct 20, 2009	194.85	195.15	192.90	194.85
487	NYSE	NMM	Mon, Oct 19, 2009	193.05	194.85	191.25	194.85
486	NYSE	NMM	Fri, Oct 16, 2009	190.05	192.90	190.05	191.10
485	NYSE	NMM	Thu, Oct 15, 2009	189.45	193.35	188.40	192.15
484	NYSE	NMM	Wed, Oct 14, 2009	191.40	191.85	185.70	189.45
483	NYSE	NMM	Tue, Oct 13, 2009	190.05	190.50	187.86	190.05
482	NYSE	NMM	Mon, Oct 12, 2009	191.10	191.10	186.00	188.25
481	NYSE	NMM	Fri, Oct 9, 2009	183.90	186.75	183.75	185.70
480	NYSE	NMM	Thu, Oct 8, 2009	184.50	184.50	182.25	183.75
479	NYSE	NMM	Wed, Oct 7, 2009	178.05	184.50	178.05	183.45
478	NYSE	NMM	Tue, Oct 6, 2009	179.85	182.25	177.77	178.95
477	NYSE	NMM	Mon, Oct 5, 2009	179.40	181.80	178.50	178.80
476	NYSE	NMM	Fri, Oct 2, 2009	177.75	180.00	176.25	177.00
475	NYSE	NMM	Thu, Oct 1, 2009	180.45	181.65	178.65	178.84
474	NYSE	NMM	Wed, Sep 30, 2009	180.45	181.80	177.00	179.25
473	NYSE	NMM	Tue, Sep 29, 2009	179.25	181.20	177.00	180.45
472	NYSE	NMM	Mon, Sep 28, 2009	178.65	182.25	178.50	179.40
471	NYSE	NMM	Fri, Sep 25, 2009	180.00	180.75	178.35	179.55
470	NYSE	NMM	Thu, Sep 24, 2009	181.50	181.50	178.50	179.55
469	NYSE	NMM	Wed, Sep 23, 2009	183.15	183.15	179.40	180.60
468	NYSE	NMM	Tue, Sep 22, 2009	182.25	183.15	179.25	180.30
467	NYSE	NMM	Mon, Sep 21, 2009	182.10	182.85	179.25	181.50
466	NYSE	NMM	Fri, Sep 18, 2009	177.00	182.85	174.00	182.40
465	NYSE	NMM	Thu, Sep 17, 2009	195.00	198.15	193.05	195.90
464	NYSE	NMM	Wed, Sep 16, 2009	195.60	198.15	193.20	195.60
463	NYSE	NMM	Tue, Sep 15, 2009	193.20	196.95	190.65	195.60
462	NYSE	NMM	Mon, Sep 14, 2009	191.55	193.05	188.25	192.75
461	NYSE	NMM	Fri, Sep 11, 2009	190.50	192.75	186.75	191.99
460	NYSE	NMM	Thu, Sep 10, 2009	186.60	190.65	182.70	189.23
459	NYSE	NMM	Wed, Sep 9, 2009	183.30	185.85	180.75	184.65
458	NYSE	NMM	Tue, Sep 8, 2009	176.63	184.50	176.25	181.80
457	NYSE	NMM	Fri, Sep 4, 2009	173.85	176.10	172.65	175.50
456	NYSE	NMM	Thu, Sep 3, 2009	168.00	174.75	168.00	173.10
455	NYSE	NMM	Wed, Sep 2, 2009	169.65	171.15	163.50	168.00
454	NYSE	NMM	Tue, Sep 1, 2009	174.00	187.50	169.50	171.75
453	NYSE	NMM	Mon, Aug 31, 2009	174.45	175.80	165.90	175.50
452	NYSE	NMM	Fri, Aug 28, 2009	177.60	180.00	172.65	175.80
451	NYSE	NMM	Thu, Aug 27, 2009	174.90	177.00	170.40	176.85
450	NYSE	NMM	Wed, Aug 26, 2009	171.30	175.35	169.95	174.90
449	NYSE	NMM	Tue, Aug 25, 2009	169.80	173.70	168.75	173.10
448	NYSE	NMM	Mon, Aug 24, 2009	173.55	173.85	168.15	169.50
447	NYSE	NMM	Fri, Aug 21, 2009	170.55	173.10	167.70	172.95
446	NYSE	NMM	Thu, Aug 20, 2009	167.10	170.69	167.10	170.10
445	NYSE	NMM	Wed, Aug 19, 2009	169.95	177.30	166.65	170.25
444	NYSE	NMM	Tue, Aug 18, 2009	169.50	172.05	166.65	170.25
443	NYSE	NMM	Mon, Aug 17, 2009	169.95	170.55	164.70	167.85
442	NYSE	NMM	Fri, Aug 14, 2009	177.00	178.95	169.95	174.45
441	NYSE	NMM	Thu, Aug 13, 2009	179.10	179.10	172.95	176.40
440	NYSE	NMM	Wed, Aug 12, 2009	174.75	177.15	170.40	174.75
439	NYSE	NMM	Tue, Aug 11, 2009	172.80	175.65	169.05	172.65
438	NYSE	NMM	Mon, Aug 10, 2009	177.75	177.75	172.20	174.98
437	NYSE	NMM	Fri, Aug 7, 2009	174.75	178.95	174.75	176.70
436	NYSE	NMM	Thu, Aug 6, 2009	177.30	178.20	168.75	171.75
435	NYSE	NMM	Wed, Aug 5, 2009	176.85	184.50	175.50	177.30
434	NYSE	NMM	Tue, Aug 4, 2009	192.30	192.90	175.65	178.20
433	NYSE	NMM	Mon, Aug 3, 2009	189.45	201.30	184.50	198.00
432	NYSE	NMM	Fri, Jul 31, 2009	188.70	188.70	180.00	183.00
431	NYSE	NMM	Thu, Jul 30, 2009	180.30	186.00	180.15	184.35
430	NYSE	NMM	Wed, Jul 29, 2009	181.80	181.80	172.50	178.50
429	NYSE	NMM	Tue, Jul 28, 2009	169.05	176.25	163.50	174.00
428	NYSE	NMM	Mon, Jul 27, 2009	170.10	172.05	163.32	168.00
427	NYSE	NMM	Fri, Jul 24, 2009	161.25	166.50	161.25	165.00
426	NYSE	NMM	Thu, Jul 23, 2009	161.40	163.50	159.60	161.40
425	NYSE	NMM	Wed, Jul 22, 2009	162.00	162.60	160.05	161.10
424	NYSE	NMM	Tue, Jul 21, 2009	162.15	163.50	157.65	162.15
423	NYSE	NMM	Mon, Jul 20, 2009	156.00	163.20	155.25	162.00
422	NYSE	NMM	Fri, Jul 17, 2009	154.50	155.40	151.35	155.40
421	NYSE	NMM	Thu, Jul 16, 2009	155.55	155.55	150.15	154.50
420	NYSE	NMM	Wed, Jul 15, 2009	150.30	154.50	149.25	153.00
419	NYSE	NMM	Tue, Jul 14, 2009	145.95	149.85	143.10	148.80
418	NYSE	NMM	Mon, Jul 13, 2009	139.80	146.70	136.50	144.90
417	NYSE	NMM	Fri, Jul 10, 2009	141.90	142.95	137.25	137.40
416	NYSE	NMM	Thu, Jul 9, 2009	137.25	149.85	136.05	143.25
415	NYSE	NMM	Wed, Jul 8, 2009	138.15	142.53	135.75	137.25
414	NYSE	NMM	Tue, Jul 7, 2009	142.50	145.20	136.20	138.15
413	NYSE	NMM	Mon, Jul 6, 2009	143.40	147.45	136.65	141.90
412	NYSE	NMM	Thu, Jul 2, 2009	150.15	152.85	144.00	147.00
411	NYSE	NMM	Wed, Jul 1, 2009	149.55	154.05	149.40	150.15
410	NYSE	NMM	Tue, Jun 30, 2009	150.00	154.80	148.50	149.25
409	NYSE	NMM	Mon, Jun 29, 2009	153.15	155.10	147.75	148.35
408	NYSE	NMM	Fri, Jun 26, 2009	147.00	153.60	144.15	152.25
407	NYSE	NMM	Thu, Jun 25, 2009	145.05	149.25	135.15	149.10
406	NYSE	NMM	Wed, Jun 24, 2009	145.65	147.90	141.00	145.20
405	NYSE	NMM	Tue, Jun 23, 2009	137.40	145.65	137.25	140.25
404	NYSE	NMM	Mon, Jun 22, 2009	147.15	147.15	136.20	137.25
403	NYSE	NMM	Fri, Jun 19, 2009	145.95	150.00	142.95	150.00
402	NYSE	NMM	Thu, Jun 18, 2009	145.80	148.80	144.75	145.65
401	NYSE	NMM	Wed, Jun 17, 2009	148.50	150.00	142.50	146.55
400	NYSE	NMM	Tue, Jun 16, 2009	150.00	151.35	144.75	145.65
399	NYSE	NMM	Mon, Jun 15, 2009	150.00	150.90	144.00	147.60
398	NYSE	NMM	Fri, Jun 12, 2009	148.05	153.00	144.00	149.85
397	NYSE	NMM	Thu, Jun 11, 2009	151.05	151.50	147.00	149.25
396	NYSE	NMM	Wed, Jun 10, 2009	151.35	154.35	149.70	150.00
395	NYSE	NMM	Tue, Jun 9, 2009	147.75	153.15	143.40	151.35
394	NYSE	NMM	Mon, Jun 8, 2009	149.10	149.10	143.25	144.60
393	NYSE	NMM	Fri, Jun 5, 2009	147.15	151.50	144.30	148.35
392	NYSE	NMM	Thu, Jun 4, 2009	153.45	153.45	146.70	148.80
391	NYSE	NMM	Wed, Jun 3, 2009	151.20	154.20	145.35	151.65
390	NYSE	NMM	Tue, Jun 2, 2009	150.00	154.35	148.50	153.45
389	NYSE	NMM	Mon, Jun 1, 2009	156.45	156.45	148.50	150.00
388	NYSE	NMM	Fri, May 29, 2009	147.30	153.75	144.60	153.75
387	NYSE	NMM	Thu, May 28, 2009	147.30	148.50	143.40	147.00
386	NYSE	NMM	Wed, May 27, 2009	144.00	147.45	141.15	146.25
385	NYSE	NMM	Tue, May 26, 2009	140.25	145.20	138.45	144.00
384	NYSE	NMM	Fri, May 22, 2009	139.05	142.65	138.90	140.85
383	NYSE	NMM	Thu, May 21, 2009	144.00	144.00	136.20	139.20
382	NYSE	NMM	Wed, May 20, 2009	142.20	145.05	137.85	142.35
381	NYSE	NMM	Tue, May 19, 2009	130.80	143.85	130.80	139.20
380	NYSE	NMM	Mon, May 18, 2009	130.95	131.55	127.65	129.90
379	NYSE	NMM	Fri, May 15, 2009	134.40	137.40	129.75	130.05
378	NYSE	NMM	Thu, May 14, 2009	137.70	139.50	123.75	136.05
377	NYSE	NMM	Wed, May 13, 2009	142.50	143.85	137.55	137.70
376	NYSE	NMM	Tue, May 12, 2009	148.05	148.05	136.50	144.45
375	NYSE	NMM	Mon, May 11, 2009	146.40	147.00	142.50	144.90
374	NYSE	NMM	Fri, May 8, 2009	142.50	145.50	136.50	143.10
373	NYSE	NMM	Thu, May 7, 2009	147.00	147.90	141.00	141.75
372	NYSE	NMM	Wed, May 6, 2009	146.10	149.25	141.00	147.00
371	NYSE	NMM	Tue, May 5, 2009	148.50	151.80	143.70	144.00
370	NYSE	NMM	Mon, May 4, 2009	171.00	177.00	159.75	165.75
369	NYSE	NMM	Fri, May 1, 2009	159.00	168.15	156.00	165.00
368	NYSE	NMM	Thu, Apr 30, 2009	170.25	170.25	150.15	154.35
367	NYSE	NMM	Wed, Apr 29, 2009	179.10	179.10	154.35	166.95
366	NYSE	NMM	Tue, Apr 28, 2009	164.55	169.05	159.30	169.05
365	NYSE	NMM	Mon, Apr 27, 2009	157.20	165.30	153.57	161.70
364	NYSE	NMM	Fri, Apr 24, 2009	148.05	157.95	145.65	156.90
363	NYSE	NMM	Thu, Apr 23, 2009	155.25	155.25	148.20	148.80
362	NYSE	NMM	Wed, Apr 22, 2009	153.00	155.25	147.60	153.45
361	NYSE	NMM	Tue, Apr 21, 2009	141.60	155.25	135.00	155.25
360	NYSE	NMM	Mon, Apr 20, 2009	161.55	161.55	140.85	141.00
359	NYSE	NMM	Fri, Apr 17, 2009	149.10	158.10	146.25	157.05
358	NYSE	NMM	Thu, Apr 16, 2009	141.75	148.50	140.25	147.00
357	NYSE	NMM	Wed, Apr 15, 2009	136.05	142.50	135.15	142.50
356	NYSE	NMM	Tue, Apr 14, 2009	133.20	138.75	130.50	135.00
355	NYSE	NMM	Mon, Apr 13, 2009	129.00	141.00	128.85	134.25
354	NYSE	NMM	Thu, Apr 9, 2009	128.10	131.25	127.50	130.20
353	NYSE	NMM	Wed, Apr 8, 2009	122.40	123.75	118.50	122.25
352	NYSE	NMM	Tue, Apr 7, 2009	122.25	122.25	119.25	119.40
351	NYSE	NMM	Mon, Apr 6, 2009	129.60	129.75	121.20	122.55
350	NYSE	NMM	Fri, Apr 3, 2009	126.75	131.25	121.65	130.20
349	NYSE	NMM	Thu, Apr 2, 2009	127.65	130.79	125.85	126.75
348	NYSE	NMM	Wed, Apr 1, 2009	126.30	128.85	123.00	126.30
347	NYSE	NMM	Tue, Mar 31, 2009	121.05	127.50	120.60	126.00
346	NYSE	NMM	Mon, Mar 30, 2009	129.75	129.75	118.50	120.00
345	NYSE	NMM	Fri, Mar 27, 2009	120.00	132.15	118.50	130.65
344	NYSE	NMM	Thu, Mar 26, 2009	123.60	125.85	121.05	121.65
343	NYSE	NMM	Wed, Mar 25, 2009	127.35	127.35	117.75	123.60
342	NYSE	NMM	Tue, Mar 24, 2009	123.90	127.50	120.75	126.60
341	NYSE	NMM	Mon, Mar 23, 2009	119.25	123.30	119.25	122.85
340	NYSE	NMM	Fri, Mar 20, 2009	123.15	123.90	119.25	119.25
339	NYSE	NMM	Thu, Mar 19, 2009	126.00	126.00	120.00	122.55
338	NYSE	NMM	Wed, Mar 18, 2009	124.35	124.50	117.00	123.00
337	NYSE	NMM	Tue, Mar 17, 2009	119.85	126.75	117.30	126.75
336	NYSE	NMM	Mon, Mar 16, 2009	120.30	123.75	115.74	120.15
335	NYSE	NMM	Fri, Mar 13, 2009	119.25	120.45	115.35	119.55
334	NYSE	NMM	Thu, Mar 12, 2009	108.45	120.00	102.90	119.55
333	NYSE	NMM	Wed, Mar 11, 2009	110.40	116.40	108.15	108.75
332	NYSE	NMM	Tue, Mar 10, 2009	105.15	118.05	105.15	110.10
331	NYSE	NMM	Mon, Mar 9, 2009	107.25	112.05	105.00	105.00
330	NYSE	NMM	Fri, Mar 6, 2009	102.00	113.40	97.95	111.36
329	NYSE	NMM	Thu, Mar 5, 2009	110.40	117.00	99.45	101.40
328	NYSE	NMM	Wed, Mar 4, 2009	101.25	114.90	101.25	113.40
327	NYSE	NMM	Tue, Mar 3, 2009	120.15	120.15	96.00	100.35
326	NYSE	NMM	Mon, Mar 2, 2009	116.70	120.45	105.15	120.45
325	NYSE	NMM	Fri, Feb 27, 2009	106.35	119.25	106.35	116.85
324	NYSE	NMM	Thu, Feb 26, 2009	96.90	108.75	95.25	106.65
323	NYSE	NMM	Wed, Feb 25, 2009	100.50	102.15	95.89	98.40
322	NYSE	NMM	Tue, Feb 24, 2009	96.45	101.18	94.95	100.50
321	NYSE	NMM	Mon, Feb 23, 2009	100.80	105.45	94.50	96.00
320	NYSE	NMM	Fri, Feb 20, 2009	107.85	108.15	94.50	100.80
319	NYSE	NMM	Thu, Feb 19, 2009	108.75	119.70	106.65	108.00
318	NYSE	NMM	Wed, Feb 18, 2009	119.85	120.60	107.70	108.00
317	NYSE	NMM	Tue, Feb 17, 2009	122.10	122.10	115.05	119.40
316	NYSE	NMM	Fri, Feb 13, 2009	127.80	127.80	123.30	126.75
315	NYSE	NMM	Thu, Feb 12, 2009	123.75	126.75	122.55	126.75
314	NYSE	NMM	Wed, Feb 11, 2009	128.25	130.80	123.15	124.50
313	NYSE	NMM	Tue, Feb 10, 2009	126.90	130.35	122.55	128.10
312	NYSE	NMM	Mon, Feb 9, 2009	121.50	128.10	121.50	126.99
311	NYSE	NMM	Fri, Feb 6, 2009	120.30	122.55	118.50	120.60
310	NYSE	NMM	Thu, Feb 5, 2009	123.30	123.30	117.60	120.00
309	NYSE	NMM	Wed, Feb 4, 2009	120.60	128.25	120.00	127.20
308	NYSE	NMM	Tue, Feb 3, 2009	122.25	122.25	119.55	120.00
307	NYSE	NMM	Mon, Feb 2, 2009	121.50	123.00	118.50	119.25
306	NYSE	NMM	Fri, Jan 30, 2009	120.75	126.75	118.50	122.55
305	NYSE	NMM	Thu, Jan 29, 2009	118.05	122.25	118.05	119.85
304	NYSE	NMM	Wed, Jan 28, 2009	117.00	122.85	114.15	117.75
303	NYSE	NMM	Tue, Jan 27, 2009	112.50	116.25	108.75	114.75
302	NYSE	NMM	Mon, Jan 26, 2009	106.95	110.55	106.20	110.55
301	NYSE	NMM	Fri, Jan 23, 2009	106.95	108.00	102.75	107.25
300	NYSE	NMM	Thu, Jan 22, 2009	103.80	109.35	102.00	107.40
299	NYSE	NMM	Wed, Jan 21, 2009	99.00	104.85	96.15	102.69
298	NYSE	NMM	Tue, Jan 20, 2009	103.50	109.20	99.00	99.15
297	NYSE	NMM	Fri, Jan 16, 2009	99.00	105.75	96.60	101.85
296	NYSE	NMM	Thu, Jan 15, 2009	105.15	108.60	93.75	95.85
295	NYSE	NMM	Wed, Jan 14, 2009	116.70	119.25	106.80	106.80
294	NYSE	NMM	Tue, Jan 13, 2009	117.45	119.85	114.75	118.35
293	NYSE	NMM	Mon, Jan 12, 2009	117.30	126.15	113.70	117.30
292	NYSE	NMM	Fri, Jan 9, 2009	121.50	127.50	118.80	119.10
291	NYSE	NMM	Thu, Jan 8, 2009	115.50	132.75	115.05	118.50
290	NYSE	NMM	Wed, Jan 7, 2009	127.50	127.50	110.10	119.55
289	NYSE	NMM	Tue, Jan 6, 2009	126.00	127.50	121.50	127.35
288	NYSE	NMM	Mon, Jan 5, 2009	120.00	124.50	113.85	121.80
287	NYSE	NMM	Fri, Jan 2, 2009	109.20	120.00	108.60	114.00
286	NYSE	NMM	Wed, Dec 31, 2008	106.05	115.07	105.75	107.10
285	NYSE	NMM	Tue, Dec 30, 2008	89.55	108.75	89.55	105.30
284	NYSE	NMM	Mon, Dec 29, 2008	90.00	93.15	87.60	90.75
283	NYSE	NMM	Fri, Dec 26, 2008	94.20	96.15	90.30	92.70
282	NYSE	NMM	Wed, Dec 24, 2008	93.45	96.00	92.25	94.80
281	NYSE	NMM	Tue, Dec 23, 2008	88.50	99.90	83.40	92.70
280	NYSE	NMM	Mon, Dec 22, 2008	98.70	100.20	85.05	85.95
279	NYSE	NMM	Fri, Dec 19, 2008	101.85	110.55	97.50	98.70
278	NYSE	NMM	Thu, Dec 18, 2008	103.35	112.50	97.95	100.50
277	NYSE	NMM	Wed, Dec 17, 2008	97.20	108.30	96.90	102.00
276	NYSE	NMM	Tue, Dec 16, 2008	90.75	94.80	89.70	92.85
275	NYSE	NMM	Mon, Dec 15, 2008	90.00	93.30	90.00	90.75
274	NYSE	NMM	Fri, Dec 12, 2008	90.00	90.75	85.80	90.45
273	NYSE	NMM	Thu, Dec 11, 2008	85.05	92.55	83.40	90.45
272	NYSE	NMM	Wed, Dec 10, 2008	80.25	85.35	79.95	84.30
271	NYSE	NMM	Tue, Dec 9, 2008	72.00	85.50	71.70	80.25
270	NYSE	NMM	Mon, Dec 8, 2008	66.15	73.50	64.50	73.20
269	NYSE	NMM	Fri, Dec 5, 2008	65.10	71.25	60.96	65.25
268	NYSE	NMM	Thu, Dec 4, 2008	64.80	69.75	60.00	65.40
267	NYSE	NMM	Wed, Dec 3, 2008	66.45	66.45	62.70	64.65
266	NYSE	NMM	Tue, Dec 2, 2008	61.50	66.99	59.25	66.45
265	NYSE	NMM	Mon, Dec 1, 2008	66.45	66.45	60.90	61.95
264	NYSE	NMM	Fri, Nov 28, 2008	66.75	67.95	63.75	66.45
263	NYSE	NMM	Wed, Nov 26, 2008	53.10	70.65	47.10	67.80
262	NYSE	NMM	Tue, Nov 25, 2008	56.10	57.60	51.00	52.95
261	NYSE	NMM	Mon, Nov 24, 2008	50.25	59.70	46.50	54.00
260	NYSE	NMM	Fri, Nov 21, 2008	60.75	63.29	48.00	50.40
259	NYSE	NMM	Thu, Nov 20, 2008	63.75	69.60	56.85	57.00
258	NYSE	NMM	Wed, Nov 19, 2008	77.25	77.40	71.40	71.55
257	NYSE	NMM	Tue, Nov 18, 2008	81.00	82.49	76.95	76.95
256	NYSE	NMM	Mon, Nov 17, 2008	82.05	84.15	80.70	81.75
255	NYSE	NMM	Fri, Nov 14, 2008	82.95	83.85	78.90	81.75
254	NYSE	NMM	Thu, Nov 13, 2008	87.75	90.00	82.50	82.50
253	NYSE	NMM	Wed, Nov 12, 2008	93.00	98.25	88.20	88.95
252	NYSE	NMM	Tue, Nov 11, 2008	96.60	96.60	90.15	93.00
251	NYSE	NMM	Mon, Nov 10, 2008	98.85	102.60	93.75	96.75
250	NYSE	NMM	Fri, Nov 7, 2008	103.80	107.10	98.25	99.45
249	NYSE	NMM	Thu, Nov 6, 2008	100.50	110.91	97.65	104.85
248	NYSE	NMM	Wed, Nov 5, 2008	113.70	114.45	97.95	99.75
247	NYSE	NMM	Tue, Nov 4, 2008	116.85	123.00	112.95	114.45
246	NYSE	NMM	Mon, Nov 3, 2008	115.20	117.75	112.50	116.10
245	NYSE	NMM	Fri, Oct 31, 2008	102.75	111.19	101.55	109.65
244	NYSE	NMM	Thu, Oct 30, 2008	112.20	113.70	101.25	102.75
243	NYSE	NMM	Wed, Oct 29, 2008	113.85	113.85	109.05	112.20
242	NYSE	NMM	Tue, Oct 28, 2008	118.05	118.05	113.25	117.48
241	NYSE	NMM	Mon, Oct 27, 2008	118.65	120.00	113.10	115.05
240	NYSE	NMM	Fri, Oct 24, 2008	120.00	120.00	111.75	118.65
239	NYSE	NMM	Thu, Oct 23, 2008	123.60	130.50	115.20	121.20
238	NYSE	NMM	Wed, Oct 22, 2008	114.75	120.00	109.50	120.00
237	NYSE	NMM	Tue, Oct 21, 2008	100.95	114.75	100.95	114.15
236	NYSE	NMM	Mon, Oct 20, 2008	102.30	104.85	99.30	100.95
235	NYSE	NMM	Fri, Oct 17, 2008	96.15	103.80	93.45	101.10
234	NYSE	NMM	Thu, Oct 16, 2008	96.00	96.08	90.90	95.55
233	NYSE	NMM	Wed, Oct 15, 2008	102.60	102.68	96.00	96.00
232	NYSE	NMM	Tue, Oct 14, 2008	99.90	109.95	97.50	101.10
231	NYSE	NMM	Mon, Oct 13, 2008	88.35	99.75	88.35	93.90
230	NYSE	NMM	Fri, Oct 10, 2008	73.50	76.20	66.15	74.40
229	NYSE	NMM	Thu, Oct 9, 2008	96.90	96.90	75.87	75.90
228	NYSE	NMM	Wed, Oct 8, 2008	94.50	95.25	88.65	92.70
227	NYSE	NMM	Tue, Oct 7, 2008	93.30	99.75	92.85	97.50
226	NYSE	NMM	Mon, Oct 6, 2008	102.00	102.00	93.90	96.30
225	NYSE	NMM	Fri, Oct 3, 2008	108.45	109.20	99.45	104.85
224	NYSE	NMM	Thu, Oct 2, 2008	108.81	119.70	105.00	105.15
223	NYSE	NMM	Wed, Oct 1, 2008	115.50	115.50	107.85	109.05
222	NYSE	NMM	Tue, Sep 30, 2008	112.50	116.10	107.25	112.91
221	NYSE	NMM	Mon, Sep 29, 2008	120.75	120.75	107.25	112.20
220	NYSE	NMM	Fri, Sep 26, 2008	119.40	122.25	115.65	120.00
219	NYSE	NMM	Thu, Sep 25, 2008	111.00	125.40	106.80	121.50
218	NYSE	NMM	Wed, Sep 24, 2008	118.50	123.60	104.55	104.55
217	NYSE	NMM	Tue, Sep 23, 2008	141.75	143.40	114.00	117.00
216	NYSE	NMM	Mon, Sep 22, 2008	152.25	152.25	143.25	143.40
215	NYSE	NMM	Fri, Sep 19, 2008	128.25	151.20	128.25	150.00
214	NYSE	NMM	Thu, Sep 18, 2008	130.05	133.50	117.00	127.35
213	NYSE	NMM	Wed, Sep 17, 2008	146.70	150.60	117.60	129.90
212	NYSE	NMM	Tue, Sep 16, 2008	144.00	153.45	135.00	146.40
211	NYSE	NMM	Mon, Sep 15, 2008	151.50	153.60	148.50	150.00
210	NYSE	NMM	Fri, Sep 12, 2008	154.95	156.75	151.80	156.75
209	NYSE	NMM	Thu, Sep 11, 2008	161.55	161.55	154.50	156.00
208	NYSE	NMM	Wed, Sep 10, 2008	167.55	167.70	161.55	163.05
207	NYSE	NMM	Tue, Sep 9, 2008	184.50	184.50	168.00	168.15
206	NYSE	NMM	Mon, Sep 8, 2008	174.45	174.45	167.25	172.50
205	NYSE	NMM	Fri, Sep 5, 2008	170.85	175.65	167.25	172.95
204	NYSE	NMM	Thu, Sep 4, 2008	184.65	184.65	165.00	170.25
203	NYSE	NMM	Wed, Sep 3, 2008	190.50	191.55	185.40	185.40
202	NYSE	NMM	Tue, Sep 2, 2008	187.50	193.65	186.75	192.90
201	NYSE	NMM	Fri, Aug 29, 2008	187.50	189.00	184.20	187.50
200	NYSE	NMM	Thu, Aug 28, 2008	185.25	187.95	185.25	187.35
199	NYSE	NMM	Wed, Aug 27, 2008	185.85	187.65	184.95	185.85
198	NYSE	NMM	Tue, Aug 26, 2008	183.75	187.35	182.70	184.50
197	NYSE	NMM	Mon, Aug 25, 2008	180.75	183.45	180.00	182.25
196	NYSE	NMM	Fri, Aug 22, 2008	183.15	184.80	178.65	178.80
195	NYSE	NMM	Thu, Aug 21, 2008	182.25	185.40	181.75	183.60
194	NYSE	NMM	Wed, Aug 20, 2008	181.35	182.55	180.15	181.50
193	NYSE	NMM	Tue, Aug 19, 2008	178.95	185.10	178.95	181.35
192	NYSE	NMM	Mon, Aug 18, 2008	191.25	191.25	174.60	179.25
191	NYSE	NMM	Fri, Aug 15, 2008	185.25	185.25	177.60	177.90
190	NYSE	NMM	Thu, Aug 14, 2008	181.50	191.25	181.20	186.60
189	NYSE	NMM	Wed, Aug 13, 2008	176.25	183.60	176.25	180.00
188	NYSE	NMM	Tue, Aug 12, 2008	176.25	179.84	174.00	176.25
187	NYSE	NMM	Mon, Aug 11, 2008	173.10	180.60	173.10	177.60
186	NYSE	NMM	Fri, Aug 8, 2008	180.00	180.00	171.00	178.35
185	NYSE	NMM	Thu, Aug 7, 2008	180.60	183.60	177.75	180.45
184	NYSE	NMM	Wed, Aug 6, 2008	176.85	183.45	176.85	181.50
183	NYSE	NMM	Tue, Aug 5, 2008	187.80	189.87	183.00	183.60
182	NYSE	NMM	Mon, Aug 4, 2008	195.00	199.35	189.00	189.15
181	NYSE	NMM	Fri, Aug 1, 2008	194.55	196.80	194.25	194.85
180	NYSE	NMM	Thu, Jul 31, 2008	198.75	208.80	194.25	194.25
179	NYSE	NMM	Wed, Jul 30, 2008	189.00	201.15	189.00	196.20
178	NYSE	NMM	Tue, Jul 29, 2008	180.45	184.50	180.45	183.00
177	NYSE	NMM	Mon, Jul 28, 2008	181.50	184.35	178.65	182.70
176	NYSE	NMM	Fri, Jul 25, 2008	185.10	185.10	179.25	181.35
175	NYSE	NMM	Thu, Jul 24, 2008	179.85	183.60	179.25	183.60
174	NYSE	NMM	Wed, Jul 23, 2008	179.70	182.25	178.50	182.25
173	NYSE	NMM	Tue, Jul 22, 2008	183.75	183.75	176.70	178.95
172	NYSE	NMM	Mon, Jul 21, 2008	186.00	189.90	182.25	183.00
171	NYSE	NMM	Fri, Jul 18, 2008	186.75	187.50	181.50	183.75
170	NYSE	NMM	Thu, Jul 17, 2008	193.65	196.50	183.75	184.50
169	NYSE	NMM	Wed, Jul 16, 2008	187.50	192.60	184.50	192.30
168	NYSE	NMM	Tue, Jul 15, 2008	199.50	199.50	177.75	186.15
167	NYSE	NMM	Mon, Jul 14, 2008	198.00	202.65	198.00	199.50
166	NYSE	NMM	Fri, Jul 11, 2008	195.00	198.00	193.05	198.00
165	NYSE	NMM	Thu, Jul 10, 2008	199.50	202.95	194.85	195.15
164	NYSE	NMM	Wed, Jul 9, 2008	195.15	201.90	195.15	201.30
163	NYSE	NMM	Tue, Jul 8, 2008	202.65	202.65	192.15	194.55
162	NYSE	NMM	Mon, Jul 7, 2008	207.90	210.90	202.50	202.65
161	NYSE	NMM	Thu, Jul 3, 2008	210.75	211.95	207.30	207.75
160	NYSE	NMM	Wed, Jul 2, 2008	216.75	216.75	210.75	210.75
159	NYSE	NMM	Tue, Jul 1, 2008	219.00	219.15	214.05	215.25
158	NYSE	NMM	Mon, Jun 30, 2008	216.00	219.00	215.25	219.00
157	NYSE	NMM	Fri, Jun 27, 2008	215.40	215.85	211.80	215.85
156	NYSE	NMM	Thu, Jun 26, 2008	215.64	216.45	213.75	214.35
155	NYSE	NMM	Wed, Jun 25, 2008	215.55	216.17	212.25	215.25
154	NYSE	NMM	Tue, Jun 24, 2008	217.95	217.95	213.60	214.35
153	NYSE	NMM	Mon, Jun 23, 2008	215.70	219.15	214.80	219.15
152	NYSE	NMM	Fri, Jun 20, 2008	215.55	217.65	214.80	216.75
151	NYSE	NMM	Thu, Jun 19, 2008	216.30	216.45	213.75	215.85
150	NYSE	NMM	Wed, Jun 18, 2008	213.75	220.05	213.00	216.60
149	NYSE	NMM	Tue, Jun 17, 2008	217.20	217.50	215.40	215.85
148	NYSE	NMM	Mon, Jun 16, 2008	214.50	216.00	213.15	215.25
147	NYSE	NMM	Fri, Jun 13, 2008	213.15	214.65	213.00	214.05
146	NYSE	NMM	Thu, Jun 12, 2008	213.00	215.25	212.40	213.15
145	NYSE	NMM	Wed, Jun 11, 2008	220.80	220.80	212.25	214.20
144	NYSE	NMM	Tue, Jun 10, 2008	227.25	227.25	216.75	219.60
143	NYSE	NMM	Mon, Jun 9, 2008	227.25	228.00	222.00	226.35
142	NYSE	NMM	Fri, Jun 6, 2008	230.55	231.45	225.00	225.20
141	NYSE	NMM	Thu, Jun 5, 2008	227.70	230.25	225.15	228.90
140	NYSE	NMM	Wed, Jun 4, 2008	224.10	227.70	223.80	226.50
139	NYSE	NMM	Tue, Jun 3, 2008	224.55	225.30	223.20	224.25
138	NYSE	NMM	Mon, Jun 2, 2008	225.15	226.50	224.55	224.55
137	NYSE	NMM	Fri, May 30, 2008	225.15	226.65	225.00	226.05
136	NYSE	NMM	Thu, May 29, 2008	223.50	226.50	222.30	226.05
135	NYSE	NMM	Wed, May 28, 2008	226.20	226.50	223.65	225.00
134	NYSE	NMM	Tue, May 27, 2008	222.15	225.75	222.15	225.30
133	NYSE	NMM	Fri, May 23, 2008	218.70	222.45	218.70	220.80
132	NYSE	NMM	Thu, May 22, 2008	217.50	222.04	217.50	219.45
131	NYSE	NMM	Wed, May 21, 2008	224.85	225.30	218.25	218.25
130	NYSE	NMM	Tue, May 20, 2008	217.50	225.75	217.50	223.35
129	NYSE	NMM	Mon, May 19, 2008	225.00	226.05	215.70	218.70
128	NYSE	NMM	Fri, May 16, 2008	225.00	229.50	221.10	225.30
127	NYSE	NMM	Thu, May 15, 2008	225.00	226.65	223.65	224.55
126	NYSE	NMM	Wed, May 14, 2008	223.80	226.20	223.05	224.70
125	NYSE	NMM	Tue, May 13, 2008	219.75	224.25	219.60	222.30
124	NYSE	NMM	Mon, May 12, 2008	223.65	225.00	212.70	222.00
123	NYSE	NMM	Fri, May 9, 2008	233.25	235.05	217.05	225.00
122	NYSE	NMM	Thu, May 8, 2008	237.60	237.60	233.40	233.40
121	NYSE	NMM	Wed, May 7, 2008	240.00	242.25	234.00	234.00
120	NYSE	NMM	Tue, May 6, 2008	236.85	242.10	234.00	239.25
119	NYSE	NMM	Mon, May 5, 2008	237.90	240.00	234.60	236.40
118	NYSE	NMM	Fri, May 2, 2008	236.25	240.00	234.06	238.20
117	NYSE	NMM	Thu, May 1, 2008	234.75	236.85	234.75	236.25
116	NYSE	NMM	Wed, Apr 30, 2008	240.00	244.50	236.70	241.35
115	NYSE	NMM	Tue, Apr 29, 2008	244.50	246.00	240.15	240.30
114	NYSE	NMM	Mon, Apr 28, 2008	246.00	246.00	243.75	244.65
113	NYSE	NMM	Fri, Apr 25, 2008	248.25	250.83	243.90	246.00
112	NYSE	NMM	Thu, Apr 24, 2008	251.10	252.45	244.50	246.15
111	NYSE	NMM	Wed, Apr 23, 2008	237.00	252.30	237.00	251.10
110	NYSE	NMM	Tue, Apr 22, 2008	236.55	238.20	222.00	237.30
109	NYSE	NMM	Mon, Apr 21, 2008	234.00	234.60	230.64	232.35
108	NYSE	NMM	Fri, Apr 18, 2008	219.90	238.20	219.90	233.10
107	NYSE	NMM	Thu, Apr 17, 2008	208.95	224.25	206.70	216.75
106	NYSE	NMM	Wed, Apr 16, 2008	208.80	209.25	206.55	207.15
105	NYSE	NMM	Tue, Apr 15, 2008	210.90	211.35	204.90	207.71
104	NYSE	NMM	Mon, Apr 14, 2008	208.50	208.80	204.75	207.15
103	NYSE	NMM	Fri, Apr 11, 2008	207.23	211.05	205.65	207.34
102	NYSE	NMM	Thu, Apr 10, 2008	208.50	210.00	206.25	207.00
101	NYSE	NMM	Wed, Apr 9, 2008	208.05	209.70	204.90	206.40
100	NYSE	NMM	Tue, Apr 8, 2008	208.50	210.00	206.55	208.50
99	NYSE	NMM	Mon, Apr 7, 2008	210.00	210.00	207.90	209.85
98	NYSE	NMM	Fri, Apr 4, 2008	209.70	210.00	207.60	209.40
97	NYSE	NMM	Thu, Apr 3, 2008	209.85	214.05	207.60	210.00
96	NYSE	NMM	Wed, Apr 2, 2008	211.80	211.80	207.00	210.00
95	NYSE	NMM	Tue, Apr 1, 2008	216.75	217.50	210.90	213.15
94	NYSE	NMM	Mon, Mar 31, 2008	222.30	222.30	213.75	216.60
93	NYSE	NMM	Fri, Mar 28, 2008	226.65	226.65	223.65	223.80
92	NYSE	NMM	Thu, Mar 27, 2008	223.20	229.80	223.20	227.40
91	NYSE	NMM	Wed, Mar 26, 2008	217.50	232.65	211.05	221.70
90	NYSE	NMM	Tue, Mar 25, 2008	219.00	222.75	214.80	218.40
89	NYSE	NMM	Mon, Mar 24, 2008	210.30	219.45	210.30	217.80
88	NYSE	NMM	Thu, Mar 20, 2008	206.40	210.00	206.25	209.25
87	NYSE	NMM	Wed, Mar 19, 2008	213.15	213.60	206.25	207.45
86	NYSE	NMM	Tue, Mar 18, 2008	213.15	216.90	210.45	213.45
85	NYSE	NMM	Mon, Mar 17, 2008	214.50	214.50	210.30	214.50
84	NYSE	NMM	Fri, Mar 14, 2008	208.50	216.00	208.50	216.00
83	NYSE	NMM	Thu, Mar 13, 2008	213.75	213.75	206.25	210.00
82	NYSE	NMM	Wed, Mar 12, 2008	213.00	218.70	211.80	213.75
81	NYSE	NMM	Tue, Mar 11, 2008	217.50	219.00	210.00	214.50
80	NYSE	NMM	Mon, Mar 10, 2008	222.75	227.48	210.00	216.00
79	NYSE	NMM	Fri, Mar 7, 2008	220.50	223.80	214.95	222.00
78	NYSE	NMM	Thu, Mar 6, 2008	224.10	226.50	210.75	219.30
77	NYSE	NMM	Wed, Mar 5, 2008	225.00	231.60	222.60	222.60
76	NYSE	NMM	Tue, Mar 4, 2008	225.00	226.20	221.25	224.25
75	NYSE	NMM	Mon, Mar 3, 2008	229.05	230.85	220.50	228.75
74	NYSE	NMM	Fri, Feb 29, 2008	232.50	235.50	226.35	231.00
73	NYSE	NMM	Thu, Feb 28, 2008	222.00	235.65	222.00	234.00
72	NYSE	NMM	Wed, Feb 27, 2008	215.10	235.05	215.10	225.00
71	NYSE	NMM	Tue, Feb 26, 2008	213.00	217.50	210.60	213.60
70	NYSE	NMM	Mon, Feb 25, 2008	220.95	221.40	211.20	211.35
69	NYSE	NMM	Fri, Feb 22, 2008	227.25	228.15	218.25	219.45
68	NYSE	NMM	Thu, Feb 21, 2008	228.75	232.43	225.60	226.80
67	NYSE	NMM	Wed, Feb 20, 2008	236.25	236.25	225.15	228.60
66	NYSE	NMM	Tue, Feb 19, 2008	238.80	241.05	235.80	235.80
65	NYSE	NMM	Fri, Feb 15, 2008	240.15	240.60	235.50	237.30
64	NYSE	NMM	Thu, Feb 14, 2008	237.00	240.90	237.00	239.10
63	NYSE	NMM	Wed, Feb 13, 2008	232.80	240.15	232.80	238.65
62	NYSE	NMM	Tue, Feb 12, 2008	234.75	238.50	225.45	231.30
61	NYSE	NMM	Mon, Feb 11, 2008	240.30	241.50	237.30	239.10
60	NYSE	NMM	Fri, Feb 8, 2008	238.65	238.80	234.30	237.30
59	NYSE	NMM	Thu, Feb 7, 2008	243.00	243.90	237.00	239.25
58	NYSE	NMM	Wed, Feb 6, 2008	246.45	246.45	237.30	241.65
57	NYSE	NMM	Tue, Feb 5, 2008	246.75	246.75	240.75	241.95
56	NYSE	NMM	Mon, Feb 4, 2008	241.80	248.25	240.75	246.00
55	NYSE	NMM	Fri, Feb 1, 2008	249.75	252.90	239.70	243.30
54	NYSE	NMM	Thu, Jan 31, 2008	238.50	258.15	238.50	252.75
53	NYSE	NMM	Wed, Jan 30, 2008	242.25	243.60	236.55	240.00
52	NYSE	NMM	Tue, Jan 29, 2008	238.20	241.80	236.25	238.35
51	NYSE	NMM	Mon, Jan 28, 2008	238.35	238.35	232.50	238.20
50	NYSE	NMM	Fri, Jan 25, 2008	236.85	240.00	233.25	238.35
49	NYSE	NMM	Thu, Jan 24, 2008	234.00	237.30	232.50	235.65
48	NYSE	NMM	Wed, Jan 23, 2008	240.00	240.00	230.55	233.85
47	NYSE	NMM	Tue, Jan 22, 2008	242.25	244.95	229.35	244.20
46	NYSE	NMM	Fri, Jan 18, 2008	247.50	255.00	244.65	249.00
45	NYSE	NMM	Thu, Jan 17, 2008	250.80	254.85	244.20	247.50
44	NYSE	NMM	Wed, Jan 16, 2008	252.00	256.05	250.20	250.86
43	NYSE	NMM	Tue, Jan 15, 2008	261.00	261.00	253.50	256.20
42	NYSE	NMM	Mon, Jan 14, 2008	264.75	266.25	251.55	257.40
41	NYSE	NMM	Fri, Jan 11, 2008	257.85	267.15	255.00	263.40
40	NYSE	NMM	Thu, Jan 10, 2008	259.50	260.70	252.00	256.50
39	NYSE	NMM	Wed, Jan 9, 2008	272.25	272.25	258.75	259.50
38	NYSE	NMM	Tue, Jan 8, 2008	266.25	273.75	265.65	270.00
37	NYSE	NMM	Mon, Jan 7, 2008	280.35	280.50	258.90	270.00
36	NYSE	NMM	Fri, Jan 4, 2008	283.05	283.05	271.58	275.10
35	NYSE	NMM	Thu, Jan 3, 2008	281.25	284.85	277.65	280.05
34	NYSE	NMM	Wed, Jan 2, 2008	285.00	287.25	279.75	282.75
33	NYSE	NMM	Mon, Dec 31, 2007	277.50	288.90	273.75	287.25
32	NYSE	NMM	Fri, Dec 28, 2007	274.50	280.50	270.30	280.50
31	NYSE	NMM	Thu, Dec 27, 2007	274.50	279.45	270.15	277.80
30	NYSE	NMM	Wed, Dec 26, 2007	270.00	279.00	270.00	279.00
29	NYSE	NMM	Mon, Dec 24, 2007	274.65	280.50	271.50	277.50
28	NYSE	NMM	Fri, Dec 21, 2007	271.50	278.85	263.25	273.90
27	NYSE	NMM	Thu, Dec 20, 2007	273.15	273.15	266.25	273.00
26	NYSE	NMM	Wed, Dec 19, 2007	275.10	282.90	269.85	276.15
25	NYSE	NMM	Tue, Dec 18, 2007	278.70	278.70	270.00	277.35
24	NYSE	NMM	Mon, Dec 17, 2007	275.25	285.00	270.00	282.00
23	NYSE	NMM	Fri, Dec 14, 2007	271.50	279.00	271.50	275.25
22	NYSE	NMM	Thu, Dec 13, 2007	270.00	280.80	264.15	276.00
21	NYSE	NMM	Wed, Dec 12, 2007	277.50	280.35	271.50	279.00
20	NYSE	NMM	Tue, Dec 11, 2007	285.00	287.25	274.95	281.10
19	NYSE	NMM	Mon, Dec 10, 2007	292.95	292.95	270.75	287.85
18	NYSE	NMM	Fri, Dec 7, 2007	270.00	284.40	270.00	279.00
17	NYSE	NMM	Thu, Dec 6, 2007	270.75	273.00	264.90	271.50
16	NYSE	NMM	Wed, Dec 5, 2007	276.15	276.15	270.30	271.05
15	NYSE	NMM	Tue, Dec 4, 2007	283.20	286.65	270.00	277.50
14	NYSE	NMM	Mon, Dec 3, 2007	291.75	293.85	281.55	281.70
13	NYSE	NMM	Fri, Nov 30, 2007	290.25	296.25	279.75	291.75
12	NYSE	NMM	Thu, Nov 29, 2007	285.00	288.90	277.50	285.00
11	NYSE	NMM	Wed, Nov 28, 2007	273.00	283.20	266.25	283.20
10	NYSE	NMM	Tue, Nov 27, 2007	270.00	275.25	266.25	275.25
9	NYSE	NMM	Mon, Nov 26, 2007	281.25	286.50	225.00	270.00
8	NYSE	NMM	Fri, Nov 23, 2007	264.00	285.00	249.00	281.25
7	NYSE	NMM	Wed, Nov 21, 2007	259.50	267.00	250.65	261.00
6	NYSE	NMM	Tue, Nov 20, 2007	267.75	274.20	256.65	265.50
5	NYSE	NMM	Mon, Nov 19, 2007	280.50	280.50	265.35	267.60
4	NYSE	NMM	Fri, Nov 16, 2007	285.00	287.25	271.20	283.50
3	NYSE	NMM	Thu, Nov 15, 2007	288.15	288.75	269.85	287.55
2	NYSE	NMM	Wed, Nov 14, 2007	288.90	292.20	287.25	289.50
1	NYSE	NMM	Tue, Nov 13, 2007	288.75	295.80	287.25	288.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Navios Maritime Partners LP NYSE:NMM 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