Nelnet Inc NYSE:NNI Historical Prices

Below are the 5102 trading days of historical prices for NNI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5102	NYSE	NNI	Thu, Mar 21, 2024	90.67	91.79	90.08	90.49
5101	NYSE	NNI	Wed, Mar 20, 2024	88.53	90.73	88.53	90.60
5100	NYSE	NNI	Tue, Mar 19, 2024	87.48	89.23	87.48	88.93
5099	NYSE	NNI	Mon, Mar 18, 2024	87.44	88.52	87.02	87.37
5098	NYSE	NNI	Fri, Mar 15, 2024	87.10	88.78	87.10	87.90
5097	NYSE	NNI	Thu, Mar 14, 2024	88.52	88.52	87.25	87.61
5096	NYSE	NNI	Wed, Mar 13, 2024	87.88	89.30	87.88	88.77
5095	NYSE	NNI	Tue, Mar 12, 2024	88.15	89.02	87.80	88.32
5094	NYSE	NNI	Mon, Mar 11, 2024	88.07	88.75	88.07	88.36
5093	NYSE	NNI	Fri, Mar 8, 2024	88.24	89.59	87.84	88.63
5092	NYSE	NNI	Thu, Mar 7, 2024	87.15	88.62	87.13	87.78
5091	NYSE	NNI	Wed, Mar 6, 2024	87.63	87.84	86.64	86.68
5090	NYSE	NNI	Tue, Mar 5, 2024	86.28	88.42	86.28	87.00
5089	NYSE	NNI	Mon, Mar 4, 2024	85.50	87.18	85.50	86.78
5088	NYSE	NNI	Fri, Mar 1, 2024	85.66	86.34	85.50	85.50
5087	NYSE	NNI	Thu, Feb 29, 2024	85.25	86.67	84.83	85.87
5086	NYSE	NNI	Wed, Feb 28, 2024	86.28	88.13	83.75	84.68
5085	NYSE	NNI	Tue, Feb 27, 2024	88.25	88.98	87.47	88.73
5084	NYSE	NNI	Mon, Feb 26, 2024	89.09	89.70	88.22	88.24
5083	NYSE	NNI	Fri, Feb 23, 2024	89.98	90.49	89.38	89.45
5082	NYSE	NNI	Thu, Feb 22, 2024	88.74	89.73	88.45	89.69
5081	NYSE	NNI	Wed, Feb 21, 2024	88.83	89.22	88.66	89.07
5080	NYSE	NNI	Tue, Feb 20, 2024	89.02	90.52	88.98	88.98
5079	NYSE	NNI	Fri, Feb 16, 2024	92.00	92.00	89.83	89.88
5078	NYSE	NNI	Thu, Feb 15, 2024	91.05	91.88	90.73	91.86
5077	NYSE	NNI	Wed, Feb 14, 2024	90.24	90.96	89.90	90.88
5076	NYSE	NNI	Tue, Feb 13, 2024	89.16	89.88	88.50	89.80
5075	NYSE	NNI	Mon, Feb 12, 2024	89.49	91.25	89.39	90.72
5074	NYSE	NNI	Fri, Feb 9, 2024	88.65	89.28	87.99	89.16
5073	NYSE	NNI	Thu, Feb 8, 2024	87.61	88.48	87.61	88.31
5072	NYSE	NNI	Wed, Feb 7, 2024	88.96	88.96	87.66	87.99
5071	NYSE	NNI	Tue, Feb 6, 2024	88.41	89.16	88.21	88.46
5070	NYSE	NNI	Mon, Feb 5, 2024	88.00	88.75	87.37	88.62
5069	NYSE	NNI	Fri, Feb 2, 2024	88.27	88.51	87.67	88.12
5068	NYSE	NNI	Thu, Feb 1, 2024	87.30	88.56	87.21	88.50
5067	NYSE	NNI	Wed, Jan 31, 2024	88.50	88.87	86.91	87.13
5066	NYSE	NNI	Tue, Jan 30, 2024	88.25	88.69	88.23	88.50
5065	NYSE	NNI	Mon, Jan 29, 2024	88.00	88.64	88.00	88.30
5064	NYSE	NNI	Fri, Jan 26, 2024	88.66	89.28	87.75	88.16
5063	NYSE	NNI	Thu, Jan 25, 2024	86.99	88.45	85.62	88.20
5062	NYSE	NNI	Wed, Jan 24, 2024	86.94	86.94	85.92	86.07
5061	NYSE	NNI	Tue, Jan 23, 2024	87.86	87.94	86.07	86.23
5060	NYSE	NNI	Mon, Jan 22, 2024	86.86	87.74	86.86	87.20
5059	NYSE	NNI	Fri, Jan 19, 2024	86.11	86.30	84.75	86.26
5058	NYSE	NNI	Thu, Jan 18, 2024	83.09	86.23	83.09	85.90
5057	NYSE	NNI	Wed, Jan 17, 2024	82.80	83.28	82.59	82.94
5056	NYSE	NNI	Tue, Jan 16, 2024	82.75	83.46	82.58	82.97
5055	NYSE	NNI	Fri, Jan 12, 2024	83.61	84.25	82.48	83.04
5054	NYSE	NNI	Thu, Jan 11, 2024	83.23	83.33	82.22	82.89
5053	NYSE	NNI	Wed, Jan 10, 2024	83.01	83.98	83.01	83.50
5052	NYSE	NNI	Tue, Jan 9, 2024	83.64	84.06	83.10	83.29
5051	NYSE	NNI	Mon, Jan 8, 2024	84.48	85.00	84.22	84.74
5050	NYSE	NNI	Fri, Jan 5, 2024	85.54	86.42	84.46	84.52
5049	NYSE	NNI	Thu, Jan 4, 2024	85.37	86.62	85.37	85.95
5048	NYSE	NNI	Wed, Jan 3, 2024	87.38	87.38	85.68	85.71
5047	NYSE	NNI	Tue, Jan 2, 2024	87.56	88.26	87.34	87.90
5046	NYSE	NNI	Fri, Dec 29, 2023	88.50	89.05	87.85	88.22
5045	NYSE	NNI	Thu, Dec 28, 2023	88.11	88.90	88.11	88.58
5044	NYSE	NNI	Wed, Dec 27, 2023	88.53	88.97	87.58	88.17
5043	NYSE	NNI	Tue, Dec 26, 2023	87.58	89.12	87.45	88.36
5042	NYSE	NNI	Fri, Dec 22, 2023	88.00	88.25	87.38	87.38
5041	NYSE	NNI	Thu, Dec 21, 2023	86.31	87.85	85.61	87.79
5040	NYSE	NNI	Wed, Dec 20, 2023	88.27	89.07	85.79	86.13
5039	NYSE	NNI	Tue, Dec 19, 2023	87.62	88.11	87.48	87.89
5038	NYSE	NNI	Mon, Dec 18, 2023	87.74	88.05	86.91	87.15
5037	NYSE	NNI	Fri, Dec 15, 2023	88.00	88.71	86.53	87.87
5036	NYSE	NNI	Thu, Dec 14, 2023	88.89	89.19	86.92	87.61
5035	NYSE	NNI	Wed, Dec 13, 2023	86.29	87.97	85.79	87.80
5034	NYSE	NNI	Tue, Dec 12, 2023	86.00	86.50	85.14	85.78
5033	NYSE	NNI	Mon, Dec 11, 2023	85.68	86.28	84.91	86.01
5032	NYSE	NNI	Fri, Dec 8, 2023	84.82	85.72	84.39	85.66
5031	NYSE	NNI	Thu, Dec 7, 2023	83.29	85.05	82.51	85.05
5030	NYSE	NNI	Wed, Dec 6, 2023	85.05	86.01	82.61	82.78
5029	NYSE	NNI	Tue, Dec 5, 2023	85.35	85.79	84.41	84.59
5028	NYSE	NNI	Mon, Dec 4, 2023	85.01	86.17	84.60	85.42
5027	NYSE	NNI	Fri, Dec 1, 2023	83.74	85.76	83.65	85.55
5026	NYSE	NNI	Thu, Nov 30, 2023	83.05	84.05	82.95	83.90
5025	NYSE	NNI	Wed, Nov 29, 2023	83.89	84.61	83.20	83.09
5024	NYSE	NNI	Tue, Nov 28, 2023	84.58	84.61	83.80	83.93
5023	NYSE	NNI	Mon, Nov 27, 2023	84.93	85.80	84.16	84.27
5022	NYSE	NNI	Fri, Nov 24, 2023	85.20	86.12	84.52	85.53
5021	NYSE	NNI	Wed, Nov 22, 2023	84.91	86.45	84.38	86.20
5020	NYSE	NNI	Tue, Nov 21, 2023	86.12	86.12	84.38	84.67
5019	NYSE	NNI	Mon, Nov 20, 2023	86.00	86.27	85.67	86.04
5018	NYSE	NNI	Fri, Nov 17, 2023	86.85	86.85	85.70	86.40
5017	NYSE	NNI	Thu, Nov 16, 2023	88.70	88.70	85.82	86.18
5016	NYSE	NNI	Wed, Nov 15, 2023	87.98	88.86	87.53	88.26
5015	NYSE	NNI	Tue, Nov 14, 2023	87.61	88.64	87.28	88.55
5014	NYSE	NNI	Mon, Nov 13, 2023	85.38	87.02	84.99	85.86
5013	NYSE	NNI	Fri, Nov 10, 2023	87.47	87.47	85.44	85.81
5012	NYSE	NNI	Thu, Nov 9, 2023	88.40	88.40	86.65	87.65
5011	NYSE	NNI	Wed, Nov 8, 2023	85.00	88.00	84.68	87.84
5010	NYSE	NNI	Tue, Nov 7, 2023	88.23	88.45	87.42	87.42
5009	NYSE	NNI	Mon, Nov 6, 2023	87.95	88.56	87.78	88.51
5008	NYSE	NNI	Fri, Nov 3, 2023	88.19	88.95	87.82	88.37
5007	NYSE	NNI	Thu, Nov 2, 2023	85.15	87.03	85.04	86.94
5006	NYSE	NNI	Wed, Nov 1, 2023	84.51	85.33	84.12	84.37
5005	NYSE	NNI	Tue, Oct 31, 2023	84.52	85.72	83.80	84.81
5004	NYSE	NNI	Mon, Oct 30, 2023	83.64	85.13	83.53	84.75
5003	NYSE	NNI	Fri, Oct 27, 2023	83.19	83.25	81.67	82.75
5002	NYSE	NNI	Thu, Oct 26, 2023	84.02	84.02	83.00	83.44
5001	NYSE	NNI	Wed, Oct 25, 2023	84.42	84.82	83.51	83.62
5000	NYSE	NNI	Tue, Oct 24, 2023	85.97	86.32	85.17	85.17
4999	NYSE	NNI	Mon, Oct 23, 2023	84.65	86.07	84.65	85.82
4998	NYSE	NNI	Fri, Oct 20, 2023	86.92	87.05	84.97	85.21
4997	NYSE	NNI	Thu, Oct 19, 2023	87.57	87.81	86.67	86.72
4996	NYSE	NNI	Wed, Oct 18, 2023	89.00	89.00	87.25	87.32
4995	NYSE	NNI	Tue, Oct 17, 2023	87.45	89.29	87.45	89.21
4994	NYSE	NNI	Mon, Oct 16, 2023	88.21	88.67	87.67	87.75
4993	NYSE	NNI	Fri, Oct 13, 2023	90.58	90.58	87.78	87.88
4992	NYSE	NNI	Thu, Oct 12, 2023	89.64	90.07	88.43	90.02
4991	NYSE	NNI	Wed, Oct 11, 2023	88.10	89.23	87.17	89.08
4990	NYSE	NNI	Tue, Oct 10, 2023	88.95	90.10	87.74	87.75
4989	NYSE	NNI	Mon, Oct 9, 2023	87.86	89.36	87.86	88.81
4988	NYSE	NNI	Fri, Oct 6, 2023	88.25	89.03	87.88	88.10
4987	NYSE	NNI	Thu, Oct 5, 2023	87.26	89.03	87.21	88.85
4986	NYSE	NNI	Wed, Oct 4, 2023	86.18	87.36	85.44	87.05
4985	NYSE	NNI	Tue, Oct 3, 2023	87.88	87.90	86.21	86.23
4984	NYSE	NNI	Mon, Oct 2, 2023	88.81	88.81	87.74	88.18
4983	NYSE	NNI	Fri, Sep 29, 2023	90.55	90.55	88.59	89.32
4982	NYSE	NNI	Thu, Sep 28, 2023	90.02	92.31	89.43	90.21
4981	NYSE	NNI	Wed, Sep 27, 2023	89.93	90.27	89.12	89.68
4980	NYSE	NNI	Tue, Sep 26, 2023	89.85	90.20	89.73	89.80
4979	NYSE	NNI	Mon, Sep 25, 2023	89.75	90.71	89.50	90.32
4978	NYSE	NNI	Fri, Sep 22, 2023	90.76	90.76	89.92	89.92
4977	NYSE	NNI	Thu, Sep 21, 2023	90.47	91.00	90.12	90.58
4976	NYSE	NNI	Wed, Sep 20, 2023	91.45	91.56	90.65	90.80
4975	NYSE	NNI	Tue, Sep 19, 2023	90.66	91.33	90.03	90.86
4974	NYSE	NNI	Mon, Sep 18, 2023	92.55	92.55	90.60	90.65
4973	NYSE	NNI	Fri, Sep 15, 2023	92.32	93.39	92.11	92.35
4972	NYSE	NNI	Thu, Sep 14, 2023	92.67	93.02	92.11	92.74
4971	NYSE	NNI	Wed, Sep 13, 2023	92.37	92.37	91.76	91.94
4970	NYSE	NNI	Tue, Sep 12, 2023	91.30	92.57	90.85	92.41
4969	NYSE	NNI	Mon, Sep 11, 2023	91.71	91.99	91.15	91.26
4968	NYSE	NNI	Fri, Sep 8, 2023	91.30	91.77	90.92	91.66
4967	NYSE	NNI	Thu, Sep 7, 2023	91.72	91.77	91.00	91.51
4966	NYSE	NNI	Wed, Sep 6, 2023	91.40	91.81	91.14	91.59
4965	NYSE	NNI	Tue, Sep 5, 2023	92.43	92.43	91.23	91.25
4964	NYSE	NNI	Fri, Sep 1, 2023	92.07	92.99	92.07	92.75
4963	NYSE	NNI	Thu, Aug 31, 2023	91.30	92.04	91.30	91.85
4962	NYSE	NNI	Wed, Aug 30, 2023	91.74	92.44	91.74	91.72
4961	NYSE	NNI	Tue, Aug 29, 2023	92.12	92.28	91.59	92.00
4960	NYSE	NNI	Mon, Aug 28, 2023	93.32	93.60	92.02	92.02
4959	NYSE	NNI	Fri, Aug 25, 2023	92.98	93.46	92.55	93.05
4958	NYSE	NNI	Thu, Aug 24, 2023	91.06	93.28	91.06	93.04
4957	NYSE	NNI	Wed, Aug 23, 2023	90.50	91.43	90.20	91.37
4956	NYSE	NNI	Tue, Aug 22, 2023	91.47	91.47	90.19	90.22
4955	NYSE	NNI	Mon, Aug 21, 2023	92.48	92.48	91.21	91.21
4954	NYSE	NNI	Fri, Aug 18, 2023	92.58	93.39	92.58	92.60
4953	NYSE	NNI	Thu, Aug 17, 2023	93.80	93.85	93.08	93.12
4952	NYSE	NNI	Wed, Aug 16, 2023	93.70	94.11	93.32	93.69
4951	NYSE	NNI	Tue, Aug 15, 2023	94.40	94.40	93.49	93.87
4950	NYSE	NNI	Mon, Aug 14, 2023	95.22	95.65	94.87	95.01
4949	NYSE	NNI	Fri, Aug 11, 2023	95.94	96.26	95.33	95.34
4948	NYSE	NNI	Thu, Aug 10, 2023	97.00	97.28	95.76	95.93
4947	NYSE	NNI	Wed, Aug 9, 2023	97.50	97.77	96.64	96.71
4946	NYSE	NNI	Tue, Aug 8, 2023	97.50	98.02	96.51	97.30
4945	NYSE	NNI	Mon, Aug 7, 2023	99.65	100.36	99.65	100.35
4944	NYSE	NNI	Fri, Aug 4, 2023	99.21	100.59	99.21	99.42
4943	NYSE	NNI	Thu, Aug 3, 2023	98.74	99.26	98.27	98.87
4942	NYSE	NNI	Wed, Aug 2, 2023	99.56	99.56	98.69	98.77
4941	NYSE	NNI	Tue, Aug 1, 2023	98.58	100.17	98.46	99.68
4940	NYSE	NNI	Mon, Jul 31, 2023	98.11	98.85	98.11	98.68
4939	NYSE	NNI	Fri, Jul 28, 2023	98.48	98.48	97.55	97.73
4938	NYSE	NNI	Thu, Jul 27, 2023	98.56	98.56	97.37	97.77
4937	NYSE	NNI	Wed, Jul 26, 2023	98.15	98.54	97.56	97.87
4936	NYSE	NNI	Tue, Jul 25, 2023	97.93	98.43	97.51	98.40
4935	NYSE	NNI	Mon, Jul 24, 2023	97.50	98.49	97.50	97.92
4934	NYSE	NNI	Fri, Jul 21, 2023	99.00	99.00	97.62	97.76
4933	NYSE	NNI	Thu, Jul 20, 2023	99.42	99.42	97.89	98.84
4932	NYSE	NNI	Wed, Jul 19, 2023	99.32	99.79	98.88	99.25
4931	NYSE	NNI	Tue, Jul 18, 2023	98.01	99.36	97.56	98.89
4930	NYSE	NNI	Mon, Jul 17, 2023	97.66	98.85	97.37	97.81
4929	NYSE	NNI	Fri, Jul 14, 2023	97.22	97.92	96.11	97.88
4928	NYSE	NNI	Thu, Jul 13, 2023	97.81	98.00	96.79	96.96
4927	NYSE	NNI	Wed, Jul 12, 2023	97.57	98.32	97.14	97.34
4926	NYSE	NNI	Tue, Jul 11, 2023	96.05	96.67	96.05	96.57
4925	NYSE	NNI	Mon, Jul 10, 2023	94.99	95.95	94.99	95.51
4924	NYSE	NNI	Fri, Jul 7, 2023	94.76	95.70	94.76	94.99
4923	NYSE	NNI	Thu, Jul 6, 2023	94.93	95.03	94.57	94.91
4922	NYSE	NNI	Wed, Jul 5, 2023	96.01	96.08	95.31	95.53
4921	NYSE	NNI	Mon, Jul 3, 2023	95.78	96.89	95.76	96.89
4920	NYSE	NNI	Fri, Jun 30, 2023	96.57	97.46	94.79	96.48
4919	NYSE	NNI	Thu, Jun 29, 2023	95.05	95.95	94.81	95.79
4918	NYSE	NNI	Wed, Jun 28, 2023	95.33	95.54	94.74	94.84
4917	NYSE	NNI	Tue, Jun 27, 2023	95.75	96.35	95.23	95.61
4916	NYSE	NNI	Mon, Jun 26, 2023	95.92	96.45	95.56	95.75
4915	NYSE	NNI	Fri, Jun 23, 2023	96.73	97.49	95.70	96.11
4914	NYSE	NNI	Thu, Jun 22, 2023	98.13	98.13	96.97	97.72
4913	NYSE	NNI	Wed, Jun 21, 2023	98.73	99.03	97.92	98.43
4912	NYSE	NNI	Tue, Jun 20, 2023	99.39	99.98	98.47	99.17
4911	NYSE	NNI	Fri, Jun 16, 2023	101.57	101.57	99.69	99.75
4910	NYSE	NNI	Thu, Jun 15, 2023	99.59	101.46	99.31	101.10
4909	NYSE	NNI	Wed, Jun 14, 2023	99.95	101.60	99.90	100.59
4908	NYSE	NNI	Tue, Jun 13, 2023	98.71	100.70	98.70	100.18
4907	NYSE	NNI	Mon, Jun 12, 2023	99.72	100.11	98.18	98.71
4906	NYSE	NNI	Fri, Jun 9, 2023	100.71	100.89	100.00	100.30
4905	NYSE	NNI	Thu, Jun 8, 2023	100.00	100.72	99.90	100.56
4904	NYSE	NNI	Wed, Jun 7, 2023	98.35	101.03	98.35	100.67
4903	NYSE	NNI	Tue, Jun 6, 2023	96.30	99.38	96.30	98.93
4902	NYSE	NNI	Mon, Jun 5, 2023	96.69	96.42	95.21	97.01
4901	NYSE	NNI	Fri, Jun 2, 2023	94.91	97.18	94.04	97.01
4900	NYSE	NNI	Thu, Jun 1, 2023	92.71	94.51	92.47	93.98
4899	NYSE	NNI	Wed, May 31, 2023	92.68	93.06	91.43	92.50
4898	NYSE	NNI	Tue, May 30, 2023	92.94	93.33	92.68	93.05
4897	NYSE	NNI	Fri, May 26, 2023	92.90	93.98	92.64	93.32
4896	NYSE	NNI	Thu, May 25, 2023	92.49	93.25	92.48	92.74
4895	NYSE	NNI	Wed, May 24, 2023	94.42	94.42	92.50	93.10
4894	NYSE	NNI	Tue, May 23, 2023	94.78	95.47	94.48	94.83
4893	NYSE	NNI	Mon, May 22, 2023	95.07	95.41	94.56	94.93
4892	NYSE	NNI	Fri, May 19, 2023	95.55	95.55	94.37	94.96
4891	NYSE	NNI	Thu, May 18, 2023	95.13	96.13	94.13	94.90
4890	NYSE	NNI	Wed, May 17, 2023	95.01	96.13	94.06	95.72
4889	NYSE	NNI	Tue, May 16, 2023	93.76	94.93	93.23	94.47
4888	NYSE	NNI	Mon, May 15, 2023	93.73	94.75	93.54	94.25
4887	NYSE	NNI	Fri, May 12, 2023	93.91	93.91	92.88	93.49
4886	NYSE	NNI	Thu, May 11, 2023	93.61	94.24	92.69	93.65
4885	NYSE	NNI	Wed, May 10, 2023	94.13	94.36	92.98	93.94
4884	NYSE	NNI	Tue, May 9, 2023	94.04	94.99	93.04	93.25
4883	NYSE	NNI	Mon, May 8, 2023	93.81	94.28	93.47	93.94
4882	NYSE	NNI	Fri, May 5, 2023	93.76	94.78	93.64	94.30
4881	NYSE	NNI	Thu, May 4, 2023	93.53	93.57	91.72	92.74
4880	NYSE	NNI	Wed, May 3, 2023	94.66	96.16	94.07	94.27
4879	NYSE	NNI	Tue, May 2, 2023	95.97	95.97	93.37	94.38
4878	NYSE	NNI	Mon, May 1, 2023	96.44	97.43	96.07	96.62
4877	NYSE	NNI	Fri, Apr 28, 2023	95.42	96.82	95.42	96.30
4876	NYSE	NNI	Thu, Apr 27, 2023	94.05	95.70	93.83	95.50
4875	NYSE	NNI	Wed, Apr 26, 2023	93.29	94.41	93.04	93.75
4874	NYSE	NNI	Tue, Apr 25, 2023	94.22	94.66	93.15	93.83
4873	NYSE	NNI	Mon, Apr 24, 2023	95.49	96.25	94.81	94.92
4872	NYSE	NNI	Fri, Apr 21, 2023	95.09	95.77	94.23	95.64
4871	NYSE	NNI	Thu, Apr 20, 2023	92.96	94.81	92.96	94.70
4870	NYSE	NNI	Wed, Apr 19, 2023	91.45	93.88	91.45	93.57
4869	NYSE	NNI	Tue, Apr 18, 2023	91.77	92.70	90.88	91.94
4868	NYSE	NNI	Mon, Apr 17, 2023	90.87	92.05	90.71	91.95
4867	NYSE	NNI	Fri, Apr 14, 2023	90.99	91.22	90.10	91.01
4866	NYSE	NNI	Thu, Apr 13, 2023	90.35	91.24	90.30	90.68
4865	NYSE	NNI	Wed, Apr 12, 2023	91.65	91.65	90.26	90.76
4864	NYSE	NNI	Tue, Apr 11, 2023	91.40	92.30	91.12	91.13
4863	NYSE	NNI	Mon, Apr 10, 2023	90.68	91.62	90.62	91.57
4862	NYSE	NNI	Thu, Apr 6, 2023	91.45	91.59	90.71	91.05
4861	NYSE	NNI	Wed, Apr 5, 2023	90.51	91.25	90.19	91.21
4860	NYSE	NNI	Tue, Apr 4, 2023	91.22	91.22	89.57	90.96
4859	NYSE	NNI	Mon, Apr 3, 2023	91.79	92.21	90.62	91.09
4858	NYSE	NNI	Fri, Mar 31, 2023	90.67	91.95	90.67	91.89
4857	NYSE	NNI	Thu, Mar 30, 2023	91.14	91.14	90.19	90.49
4856	NYSE	NNI	Wed, Mar 29, 2023	90.92	91.21	90.37	90.94
4855	NYSE	NNI	Tue, Mar 28, 2023	90.29	90.64	89.74	90.49
4854	NYSE	NNI	Mon, Mar 27, 2023	90.47	90.80	90.23	90.66
4853	NYSE	NNI	Fri, Mar 24, 2023	88.46	89.82	87.01	89.67
4852	NYSE	NNI	Thu, Mar 23, 2023	90.81	91.27	89.21	90.22
4851	NYSE	NNI	Wed, Mar 22, 2023	91.23	91.83	90.50	90.68
4850	NYSE	NNI	Tue, Mar 21, 2023	90.92	92.21	90.66	91.12
4849	NYSE	NNI	Mon, Mar 20, 2023	89.46	90.89	89.45	89.88
4848	NYSE	NNI	Fri, Mar 17, 2023	89.95	89.95	88.62	89.18
4847	NYSE	NNI	Thu, Mar 16, 2023	89.11	91.99	88.36	91.04
4846	NYSE	NNI	Wed, Mar 15, 2023	89.37	90.52	88.13	89.91
4845	NYSE	NNI	Tue, Mar 14, 2023	90.45	91.59	90.23	90.87
4844	NYSE	NNI	Mon, Mar 13, 2023	89.39	90.92	87.03	89.21
4843	NYSE	NNI	Fri, Mar 10, 2023	90.58	90.81	89.31	90.43
4842	NYSE	NNI	Thu, Mar 9, 2023	91.69	92.14	90.58	91.00
4841	NYSE	NNI	Wed, Mar 8, 2023	91.91	92.06	91.14	91.75
4840	NYSE	NNI	Tue, Mar 7, 2023	92.52	92.90	91.39	91.72
4839	NYSE	NNI	Mon, Mar 6, 2023	91.56	92.93	91.22	92.70
4838	NYSE	NNI	Fri, Mar 3, 2023	90.57	91.71	89.38	91.21
4837	NYSE	NNI	Thu, Mar 2, 2023	90.10	91.82	89.54	90.40
4836	NYSE	NNI	Wed, Mar 1, 2023	90.14	92.05	89.74	90.75
4835	NYSE	NNI	Tue, Feb 28, 2023	93.76	94.15	93.19	93.87
4834	NYSE	NNI	Mon, Feb 27, 2023	94.96	94.99	93.42	93.28
4833	NYSE	NNI	Fri, Feb 24, 2023	94.44	94.97	93.60	94.22
4832	NYSE	NNI	Thu, Feb 23, 2023	94.74	95.03	93.46	94.83
4831	NYSE	NNI	Wed, Feb 22, 2023	94.16	95.01	93.75	94.13
4830	NYSE	NNI	Tue, Feb 21, 2023	93.90	94.52	93.08	94.05
4829	NYSE	NNI	Fri, Feb 17, 2023	95.62	95.68	94.18	94.73
4828	NYSE	NNI	Thu, Feb 16, 2023	94.97	95.79	94.41	95.24
4827	NYSE	NNI	Wed, Feb 15, 2023	93.97	95.83	93.07	95.28
4826	NYSE	NNI	Tue, Feb 14, 2023	95.40	96.24	94.69	94.70
4825	NYSE	NNI	Mon, Feb 13, 2023	94.94	95.85	94.94	95.34
4824	NYSE	NNI	Fri, Feb 10, 2023	94.53	95.20	94.10	94.92
4823	NYSE	NNI	Thu, Feb 9, 2023	95.92	96.14	94.30	94.66
4822	NYSE	NNI	Wed, Feb 8, 2023	96.12	96.41	95.24	95.64
4821	NYSE	NNI	Tue, Feb 7, 2023	95.43	97.02	95.08	96.69
4820	NYSE	NNI	Mon, Feb 6, 2023	96.43	96.43	95.53	95.87
4819	NYSE	NNI	Fri, Feb 3, 2023	95.56	96.60	95.06	96.44
4818	NYSE	NNI	Thu, Feb 2, 2023	95.57	96.96	95.45	96.15
4817	NYSE	NNI	Wed, Feb 1, 2023	94.95	96.72	94.95	95.72
4816	NYSE	NNI	Tue, Jan 31, 2023	94.98	95.59	94.60	95.49
4815	NYSE	NNI	Mon, Jan 30, 2023	93.78	95.03	93.78	94.35
4814	NYSE	NNI	Fri, Jan 27, 2023	94.74	95.03	94.05	94.06
4813	NYSE	NNI	Thu, Jan 26, 2023	94.87	94.87	94.05	94.87
4812	NYSE	NNI	Wed, Jan 25, 2023	93.08	94.35	93.08	94.23
4811	NYSE	NNI	Tue, Jan 24, 2023	93.20	94.10	92.66	93.73
4810	NYSE	NNI	Mon, Jan 23, 2023	92.21	93.41	91.99	92.82
4809	NYSE	NNI	Fri, Jan 20, 2023	91.67	91.98	91.25	91.98
4808	NYSE	NNI	Thu, Jan 19, 2023	91.07	92.16	90.33	91.09
4807	NYSE	NNI	Wed, Jan 18, 2023	93.53	93.91	91.71	91.86
4806	NYSE	NNI	Tue, Jan 17, 2023	94.07	94.34	93.07	93.18
4805	NYSE	NNI	Fri, Jan 13, 2023	92.66	94.21	92.66	93.88
4804	NYSE	NNI	Thu, Jan 12, 2023	93.07	93.71	93.01	93.13
4803	NYSE	NNI	Wed, Jan 11, 2023	92.66	93.67	92.41	92.81
4802	NYSE	NNI	Tue, Jan 10, 2023	90.73	93.07	90.73	92.89
4801	NYSE	NNI	Mon, Jan 9, 2023	91.22	91.22	90.70	91.05
4800	NYSE	NNI	Fri, Jan 6, 2023	89.87	91.06	89.87	91.06
4799	NYSE	NNI	Thu, Jan 5, 2023	90.80	90.80	88.97	89.18
4798	NYSE	NNI	Wed, Jan 4, 2023	90.83	91.64	90.28	90.82
4797	NYSE	NNI	Tue, Jan 3, 2023	91.47	91.63	89.46	89.94
4796	NYSE	NNI	Fri, Dec 30, 2022	90.83	91.36	90.53	90.75
4795	NYSE	NNI	Thu, Dec 29, 2022	89.36	91.40	89.16	91.20
4794	NYSE	NNI	Wed, Dec 28, 2022	89.58	90.13	88.91	89.02
4793	NYSE	NNI	Tue, Dec 27, 2022	90.01	90.01	89.07	89.73
4792	NYSE	NNI	Fri, Dec 23, 2022	89.48	90.30	89.31	89.60
4791	NYSE	NNI	Thu, Dec 22, 2022	90.66	90.66	88.91	89.71
4790	NYSE	NNI	Wed, Dec 21, 2022	91.76	91.76	90.99	91.17
4789	NYSE	NNI	Tue, Dec 20, 2022	90.29	91.83	90.29	91.14
4788	NYSE	NNI	Mon, Dec 19, 2022	91.29	92.16	90.39	90.58
4787	NYSE	NNI	Fri, Dec 16, 2022	93.04	94.11	91.40	92.06
4786	NYSE	NNI	Thu, Dec 15, 2022	93.19	94.25	92.88	93.93
4785	NYSE	NNI	Wed, Dec 14, 2022	94.61	95.27	93.27	94.26
4784	NYSE	NNI	Tue, Dec 13, 2022	96.86	97.03	94.33	94.39
4783	NYSE	NNI	Mon, Dec 12, 2022	93.38	94.62	92.15	94.27
4782	NYSE	NNI	Fri, Dec 9, 2022	93.17	94.25	92.35	93.18
4781	NYSE	NNI	Thu, Dec 8, 2022	94.21	95.05	93.28	93.67
4780	NYSE	NNI	Wed, Dec 7, 2022	95.91	95.91	94.20	94.71
4779	NYSE	NNI	Tue, Dec 6, 2022	97.01	97.10	94.67	95.43
4778	NYSE	NNI	Mon, Dec 5, 2022	98.46	98.46	96.00	97.25
4777	NYSE	NNI	Fri, Dec 2, 2022	98.35	99.24	97.18	98.85
4776	NYSE	NNI	Thu, Dec 1, 2022	99.34	99.37	97.92	98.94
4775	NYSE	NNI	Wed, Nov 30, 2022	97.90	99.49	96.58	98.54
4774	NYSE	NNI	Tue, Nov 29, 2022	97.13	98.31	97.13	97.86
4773	NYSE	NNI	Mon, Nov 28, 2022	97.88	98.67	96.65	97.31
4772	NYSE	NNI	Fri, Nov 25, 2022	98.73	99.40	98.57	98.67
4771	NYSE	NNI	Wed, Nov 23, 2022	99.33	99.33	98.03	98.99
4770	NYSE	NNI	Tue, Nov 22, 2022	98.98	99.33	98.32	99.03
4769	NYSE	NNI	Mon, Nov 21, 2022	98.45	99.11	97.91	98.59
4768	NYSE	NNI	Fri, Nov 18, 2022	98.90	99.21	97.60	98.08
4767	NYSE	NNI	Thu, Nov 17, 2022	98.04	98.98	96.60	97.33
4766	NYSE	NNI	Wed, Nov 16, 2022	97.81	98.49	97.10	97.88
4765	NYSE	NNI	Tue, Nov 15, 2022	97.25	98.17	96.71	97.66
4764	NYSE	NNI	Mon, Nov 14, 2022	95.49	96.91	95.00	95.99
4763	NYSE	NNI	Fri, Nov 11, 2022	96.27	97.17	95.68	95.84
4762	NYSE	NNI	Thu, Nov 10, 2022	94.00	96.07	93.85	96.05
4761	NYSE	NNI	Wed, Nov 9, 2022	90.00	93.71	89.06	93.09
4760	NYSE	NNI	Tue, Nov 8, 2022	89.99	91.79	88.19	89.83
4759	NYSE	NNI	Mon, Nov 7, 2022	89.31	89.75	87.97	89.57
4758	NYSE	NNI	Fri, Nov 4, 2022	88.52	88.91	87.33	88.59
4757	NYSE	NNI	Thu, Nov 3, 2022	87.08	88.39	86.20	87.42
4756	NYSE	NNI	Wed, Nov 2, 2022	88.67	89.92	87.55	88.15
4755	NYSE	NNI	Tue, Nov 1, 2022	89.23	89.58	88.74	89.06
4754	NYSE	NNI	Mon, Oct 31, 2022	89.42	89.99	89.00	89.09
4753	NYSE	NNI	Fri, Oct 28, 2022	88.13	90.35	87.95	89.79
4752	NYSE	NNI	Thu, Oct 27, 2022	87.71	89.17	87.39	87.58
4751	NYSE	NNI	Wed, Oct 26, 2022	89.08	89.08	87.14	87.17
4750	NYSE	NNI	Tue, Oct 25, 2022	86.99	89.57	86.99	88.63
4749	NYSE	NNI	Mon, Oct 24, 2022	85.00	87.19	84.99	87.17
4748	NYSE	NNI	Fri, Oct 21, 2022	83.34	85.00	82.76	84.95
4747	NYSE	NNI	Thu, Oct 20, 2022	84.02	84.02	82.35	82.99
4746	NYSE	NNI	Wed, Oct 19, 2022	84.64	84.64	82.68	83.71
4745	NYSE	NNI	Tue, Oct 18, 2022	83.78	84.99	83.78	84.70
4744	NYSE	NNI	Mon, Oct 17, 2022	83.88	84.16	82.75	83.23
4743	NYSE	NNI	Fri, Oct 14, 2022	84.10	84.25	82.70	82.83
4742	NYSE	NNI	Thu, Oct 13, 2022	80.89	83.71	80.89	83.34
4741	NYSE	NNI	Wed, Oct 12, 2022	82.07	82.57	81.40	82.28
4740	NYSE	NNI	Tue, Oct 11, 2022	80.09	82.39	80.09	81.97
4739	NYSE	NNI	Mon, Oct 10, 2022	80.39	80.98	79.44	80.53
4738	NYSE	NNI	Fri, Oct 7, 2022	81.06	81.26	79.78	80.08
4737	NYSE	NNI	Thu, Oct 6, 2022	81.16	81.70	81.00	81.43
4736	NYSE	NNI	Wed, Oct 5, 2022	81.81	81.97	81.01	81.79
4735	NYSE	NNI	Tue, Oct 4, 2022	80.74	82.73	80.74	82.68
4734	NYSE	NNI	Mon, Oct 3, 2022	79.80	80.53	79.40	79.94
4733	NYSE	NNI	Fri, Sep 30, 2022	79.55	80.79	79.14	79.19
4732	NYSE	NNI	Thu, Sep 29, 2022	79.84	80.33	78.51	79.50
4731	NYSE	NNI	Wed, Sep 28, 2022	78.83	81.10	78.83	80.49
4730	NYSE	NNI	Tue, Sep 27, 2022	79.04	79.94	78.41	78.44
4729	NYSE	NNI	Mon, Sep 26, 2022	79.35	79.96	78.80	79.09
4728	NYSE	NNI	Fri, Sep 23, 2022	79.65	80.27	79.10	79.84
4727	NYSE	NNI	Thu, Sep 22, 2022	80.95	80.98	80.30	80.41
4726	NYSE	NNI	Wed, Sep 21, 2022	81.75	82.32	80.76	80.78
4725	NYSE	NNI	Tue, Sep 20, 2022	81.49	81.49	80.51	81.18
4724	NYSE	NNI	Mon, Sep 19, 2022	80.57	82.17	80.54	82.08
4723	NYSE	NNI	Fri, Sep 16, 2022	79.79	81.13	79.43	80.96
4722	NYSE	NNI	Thu, Sep 15, 2022	79.54	80.55	79.37	80.09
4721	NYSE	NNI	Wed, Sep 14, 2022	80.08	80.50	79.18	79.71
4720	NYSE	NNI	Tue, Sep 13, 2022	81.83	82.01	80.26	80.32
4719	NYSE	NNI	Mon, Sep 12, 2022	82.04	84.00	82.04	83.31
4718	NYSE	NNI	Fri, Sep 9, 2022	82.13	82.30	81.45	81.90
4717	NYSE	NNI	Thu, Sep 8, 2022	82.16	82.21	81.32	81.62
4716	NYSE	NNI	Wed, Sep 7, 2022	82.39	83.04	81.92	82.68
4715	NYSE	NNI	Tue, Sep 6, 2022	83.07	83.29	82.14	82.32
4714	NYSE	NNI	Fri, Sep 2, 2022	84.14	84.77	83.13	83.37
4713	NYSE	NNI	Thu, Sep 1, 2022	84.00	84.29	83.01	83.81
4712	NYSE	NNI	Wed, Aug 31, 2022	84.00	85.29	83.94	84.24
4711	NYSE	NNI	Tue, Aug 30, 2022	84.49	84.53	83.49	83.79
4710	NYSE	NNI	Mon, Aug 29, 2022	85.24	85.24	84.20	84.73
4709	NYSE	NNI	Fri, Aug 26, 2022	86.18	86.18	85.05	85.61
4708	NYSE	NNI	Thu, Aug 25, 2022	84.69	86.07	84.69	85.70
4707	NYSE	NNI	Wed, Aug 24, 2022	85.80	86.28	85.02	85.08
4706	NYSE	NNI	Tue, Aug 23, 2022	86.53	86.53	85.58	86.10
4705	NYSE	NNI	Mon, Aug 22, 2022	87.67	87.78	86.72	86.89
4704	NYSE	NNI	Fri, Aug 19, 2022	89.67	89.67	87.99	88.52
4703	NYSE	NNI	Thu, Aug 18, 2022	89.75	90.09	89.42	89.83
4702	NYSE	NNI	Wed, Aug 17, 2022	90.06	90.28	89.31	89.62
4701	NYSE	NNI	Tue, Aug 16, 2022	91.15	91.39	90.26	90.92
4700	NYSE	NNI	Mon, Aug 15, 2022	91.01	91.40	89.80	91.39
4699	NYSE	NNI	Fri, Aug 12, 2022	90.26	91.26	90.00	91.13
4698	NYSE	NNI	Thu, Aug 11, 2022	90.07	90.97	89.46	90.41
4697	NYSE	NNI	Wed, Aug 10, 2022	93.56	93.56	89.83	89.96
4696	NYSE	NNI	Tue, Aug 9, 2022	91.37	93.24	88.99	93.02
4695	NYSE	NNI	Mon, Aug 8, 2022	93.71	94.17	93.32	93.33
4694	NYSE	NNI	Fri, Aug 5, 2022	93.01	93.46	91.99	93.24
4693	NYSE	NNI	Thu, Aug 4, 2022	94.59	94.59	92.45	93.75
4692	NYSE	NNI	Wed, Aug 3, 2022	93.53	94.89	92.77	94.10
4691	NYSE	NNI	Tue, Aug 2, 2022	94.84	94.84	92.98	93.17
4690	NYSE	NNI	Mon, Aug 1, 2022	94.99	95.55	94.27	95.50
4689	NYSE	NNI	Fri, Jul 29, 2022	95.86	96.02	94.75	95.09
4688	NYSE	NNI	Thu, Jul 28, 2022	94.24	96.51	93.98	95.89
4687	NYSE	NNI	Wed, Jul 27, 2022	92.38	93.90	92.10	93.82
4686	NYSE	NNI	Tue, Jul 26, 2022	92.78	93.47	92.34	92.49
4685	NYSE	NNI	Mon, Jul 25, 2022	94.08	94.94	92.65	92.78
4684	NYSE	NNI	Fri, Jul 22, 2022	93.71	94.41	93.20	94.00
4683	NYSE	NNI	Thu, Jul 21, 2022	92.37	93.67	92.11	93.64
4682	NYSE	NNI	Wed, Jul 20, 2022	92.07	93.00	91.40	92.94
4681	NYSE	NNI	Tue, Jul 19, 2022	90.69	92.48	90.69	92.37
4680	NYSE	NNI	Mon, Jul 18, 2022	90.77	91.85	90.09	90.28
4679	NYSE	NNI	Fri, Jul 15, 2022	89.83	90.73	88.77	90.30
4678	NYSE	NNI	Thu, Jul 14, 2022	88.00	88.90	87.60	88.65
4677	NYSE	NNI	Wed, Jul 13, 2022	87.65	89.53	87.65	89.48
4676	NYSE	NNI	Tue, Jul 12, 2022	86.72	88.40	86.72	88.07
4675	NYSE	NNI	Mon, Jul 11, 2022	85.66	87.00	85.66	86.92
4674	NYSE	NNI	Fri, Jul 8, 2022	85.51	86.81	85.20	86.10
4673	NYSE	NNI	Thu, Jul 7, 2022	85.80	86.56	85.50	85.68
4672	NYSE	NNI	Wed, Jul 6, 2022	86.25	87.18	85.28	85.75
4671	NYSE	NNI	Tue, Jul 5, 2022	85.57	86.23	83.95	86.23
4670	NYSE	NNI	Fri, Jul 1, 2022	85.00	86.54	85.00	86.25
4669	NYSE	NNI	Thu, Jun 30, 2022	84.76	85.75	84.56	85.25
4668	NYSE	NNI	Wed, Jun 29, 2022	84.59	85.86	84.34	85.53
4667	NYSE	NNI	Tue, Jun 28, 2022	85.97	86.45	84.83	84.90
4666	NYSE	NNI	Mon, Jun 27, 2022	86.51	86.51	84.92	85.27
4665	NYSE	NNI	Fri, Jun 24, 2022	82.60	86.38	82.60	86.16
4664	NYSE	NNI	Thu, Jun 23, 2022	80.32	82.70	80.32	82.40
4663	NYSE	NNI	Wed, Jun 22, 2022	77.97	80.81	77.90	80.46
4662	NYSE	NNI	Tue, Jun 21, 2022	77.71	79.18	76.67	78.70
4661	NYSE	NNI	Fri, Jun 17, 2022	73.84	77.78	73.84	76.72
4660	NYSE	NNI	Thu, Jun 16, 2022	77.14	77.42	72.94	73.46
4659	NYSE	NNI	Wed, Jun 15, 2022	79.18	79.68	77.39	77.77
4658	NYSE	NNI	Tue, Jun 14, 2022	78.20	79.20	77.91	78.45
4657	NYSE	NNI	Mon, Jun 13, 2022	79.76	80.24	78.04	78.38
4656	NYSE	NNI	Fri, Jun 10, 2022	82.63	82.74	81.28	81.32
4655	NYSE	NNI	Thu, Jun 9, 2022	84.90	85.20	83.34	83.36
4654	NYSE	NNI	Wed, Jun 8, 2022	86.06	86.32	84.26	85.14
4653	NYSE	NNI	Tue, Jun 7, 2022	84.43	86.70	83.88	86.61
4652	NYSE	NNI	Mon, Jun 6, 2022	83.85	85.06	83.40	84.79
4651	NYSE	NNI	Fri, Jun 3, 2022	84.67	85.07	83.27	83.72
4650	NYSE	NNI	Thu, Jun 2, 2022	84.44	85.13	83.94	85.13
4649	NYSE	NNI	Wed, Jun 1, 2022	85.01	85.01	83.29	84.64
4648	NYSE	NNI	Tue, May 31, 2022	84.58	85.17	84.05	84.69
4647	NYSE	NNI	Fri, May 27, 2022	84.42	84.98	84.02	84.53
4646	NYSE	NNI	Thu, May 26, 2022	84.54	84.87	83.76	83.84
4645	NYSE	NNI	Wed, May 25, 2022	83.76	84.51	83.58	83.81
4644	NYSE	NNI	Tue, May 24, 2022	83.58	83.94	82.13	83.63
4643	NYSE	NNI	Mon, May 23, 2022	83.10	84.11	82.98	83.41
4642	NYSE	NNI	Fri, May 20, 2022	81.84	83.01	81.32	82.28
4641	NYSE	NNI	Thu, May 19, 2022	81.33	82.15	80.66	81.22
4640	NYSE	NNI	Wed, May 18, 2022	82.96	83.49	81.44	81.70
4639	NYSE	NNI	Tue, May 17, 2022	83.02	84.00	83.02	83.58
4638	NYSE	NNI	Mon, May 16, 2022	81.50	82.85	80.55	82.62
4637	NYSE	NNI	Fri, May 13, 2022	80.92	81.93	80.75	81.30
4636	NYSE	NNI	Thu, May 12, 2022	80.84	81.29	78.61	80.27
4635	NYSE	NNI	Wed, May 11, 2022	80.86	81.70	80.36	80.94
4634	NYSE	NNI	Tue, May 10, 2022	82.27	82.92	79.61	80.55
4633	NYSE	NNI	Mon, May 9, 2022	81.21	82.16	80.68	80.80
4632	NYSE	NNI	Fri, May 6, 2022	81.63	81.92	80.57	81.92
4631	NYSE	NNI	Thu, May 5, 2022	82.54	82.83	81.02	81.93
4630	NYSE	NNI	Wed, May 4, 2022	82.39	83.47	82.19	83.30
4629	NYSE	NNI	Tue, May 3, 2022	80.74	82.81	80.50	82.04
4628	NYSE	NNI	Mon, May 2, 2022	81.73	82.28	80.01	80.68
4627	NYSE	NNI	Fri, Apr 29, 2022	83.40	83.98	81.61	82.07
4626	NYSE	NNI	Thu, Apr 28, 2022	82.34	84.37	81.71	83.91
4625	NYSE	NNI	Wed, Apr 27, 2022	82.53	83.39	81.81	81.89
4624	NYSE	NNI	Tue, Apr 26, 2022	83.79	84.57	82.95	82.95
4623	NYSE	NNI	Mon, Apr 25, 2022	84.01	84.75	82.72	84.46
4622	NYSE	NNI	Fri, Apr 22, 2022	84.44	85.05	83.84	84.24
4621	NYSE	NNI	Thu, Apr 21, 2022	86.45	86.45	84.83	84.83
4620	NYSE	NNI	Wed, Apr 20, 2022	86.67	87.52	85.67	86.29
4619	NYSE	NNI	Tue, Apr 19, 2022	85.10	86.31	85.10	86.10
4618	NYSE	NNI	Mon, Apr 18, 2022	84.99	85.69	84.84	85.08
4617	NYSE	NNI	Thu, Apr 14, 2022	85.50	86.09	84.81	85.11
4616	NYSE	NNI	Wed, Apr 13, 2022	84.47	85.47	84.16	85.45
4615	NYSE	NNI	Tue, Apr 12, 2022	84.50	85.35	84.06	84.31
4614	NYSE	NNI	Mon, Apr 11, 2022	84.60	85.05	83.87	84.23
4613	NYSE	NNI	Fri, Apr 8, 2022	84.87	85.30	84.29	84.64
4612	NYSE	NNI	Thu, Apr 7, 2022	85.15	85.18	84.47	85.10
4611	NYSE	NNI	Wed, Apr 6, 2022	84.59	85.52	84.20	85.16
4610	NYSE	NNI	Tue, Apr 5, 2022	85.73	86.54	84.96	85.05
4609	NYSE	NNI	Mon, Apr 4, 2022	86.25	86.25	85.16	85.58
4608	NYSE	NNI	Fri, Apr 1, 2022	85.49	86.20	84.61	86.10
4607	NYSE	NNI	Thu, Mar 31, 2022	86.02	86.08	84.94	84.99
4606	NYSE	NNI	Wed, Mar 30, 2022	87.50	87.50	85.81	85.97
4605	NYSE	NNI	Tue, Mar 29, 2022	86.15	88.31	86.15	87.69
4604	NYSE	NNI	Mon, Mar 28, 2022	85.26	85.49	84.56	85.45
4603	NYSE	NNI	Fri, Mar 25, 2022	84.96	85.50	84.96	85.50
4602	NYSE	NNI	Thu, Mar 24, 2022	84.99	85.19	84.46	84.85
4601	NYSE	NNI	Wed, Mar 23, 2022	84.83	85.13	83.79	84.72
4600	NYSE	NNI	Tue, Mar 22, 2022	85.91	85.91	84.70	85.18
4599	NYSE	NNI	Mon, Mar 21, 2022	85.33	85.59	84.36	85.08
4598	NYSE	NNI	Fri, Mar 18, 2022	85.45	85.79	84.06	85.52
4597	NYSE	NNI	Thu, Mar 17, 2022	85.03	85.64	84.70	85.11
4596	NYSE	NNI	Wed, Mar 16, 2022	85.60	86.09	84.53	85.44
4595	NYSE	NNI	Tue, Mar 15, 2022	85.94	86.55	84.69	84.88
4594	NYSE	NNI	Mon, Mar 14, 2022	83.99	85.32	83.93	85.32
4593	NYSE	NNI	Fri, Mar 11, 2022	84.28	85.11	83.70	84.37
4592	NYSE	NNI	Thu, Mar 10, 2022	81.48	83.84	81.48	83.64
4591	NYSE	NNI	Wed, Mar 9, 2022	82.83	83.99	82.26	82.35
4590	NYSE	NNI	Tue, Mar 8, 2022	81.54	83.71	81.24	81.61
4589	NYSE	NNI	Mon, Mar 7, 2022	82.37	82.75	80.25	81.55
4588	NYSE	NNI	Fri, Mar 4, 2022	82.63	82.88	81.63	82.70
4587	NYSE	NNI	Thu, Mar 3, 2022	84.32	84.38	82.52	83.41
4586	NYSE	NNI	Wed, Mar 2, 2022	82.01	84.41	81.58	84.02
4585	NYSE	NNI	Tue, Mar 1, 2022	80.50	82.78	80.07	81.44
4584	NYSE	NNI	Mon, Feb 28, 2022	80.29	80.95	79.42	80.55
4583	NYSE	NNI	Fri, Feb 25, 2022	79.77	81.89	79.77	81.19
4582	NYSE	NNI	Thu, Feb 24, 2022	79.02	79.95	78.50	79.55
4581	NYSE	NNI	Wed, Feb 23, 2022	81.51	81.61	80.15	80.22
4580	NYSE	NNI	Tue, Feb 22, 2022	81.76	82.50	80.39	81.05
4579	NYSE	NNI	Fri, Feb 18, 2022	80.21	82.17	79.79	81.84
4578	NYSE	NNI	Thu, Feb 17, 2022	81.06	81.06	79.75	80.29
4577	NYSE	NNI	Wed, Feb 16, 2022	80.89	81.73	80.74	81.64
4576	NYSE	NNI	Tue, Feb 15, 2022	80.10	81.34	79.61	81.00
4575	NYSE	NNI	Mon, Feb 14, 2022	79.96	80.49	79.51	79.57
4574	NYSE	NNI	Fri, Feb 11, 2022	81.34	81.46	80.04	80.23
4573	NYSE	NNI	Thu, Feb 10, 2022	81.01	81.50	80.65	81.20
4572	NYSE	NNI	Wed, Feb 9, 2022	83.61	83.82	81.10	81.41
4571	NYSE	NNI	Tue, Feb 8, 2022	83.37	83.98	82.56	83.00
4570	NYSE	NNI	Mon, Feb 7, 2022	84.03	84.19	83.28	83.67
4569	NYSE	NNI	Fri, Feb 4, 2022	85.07	85.07	83.41	84.44
4568	NYSE	NNI	Thu, Feb 3, 2022	85.72	86.00	84.77	85.28
4567	NYSE	NNI	Wed, Feb 2, 2022	86.83	86.83	85.64	86.34
4566	NYSE	NNI	Tue, Feb 1, 2022	88.28	88.89	86.89	87.47
4565	NYSE	NNI	Mon, Jan 31, 2022	87.37	88.55	87.28	88.53
4564	NYSE	NNI	Fri, Jan 28, 2022	87.22	88.09	86.34	88.02
4563	NYSE	NNI	Thu, Jan 27, 2022	87.99	88.56	86.77	87.19
4562	NYSE	NNI	Wed, Jan 26, 2022	89.07	90.12	86.52	87.33
4561	NYSE	NNI	Tue, Jan 25, 2022	87.11	89.73	86.55	88.39
4560	NYSE	NNI	Mon, Jan 24, 2022	86.95	88.24	86.28	87.90
4559	NYSE	NNI	Fri, Jan 21, 2022	87.86	89.47	86.18	87.76
4558	NYSE	NNI	Thu, Jan 20, 2022	89.70	90.81	87.97	88.02
4557	NYSE	NNI	Wed, Jan 19, 2022	91.26	91.37	89.37	89.45
4556	NYSE	NNI	Tue, Jan 18, 2022	91.80	92.31	91.01	91.12
4555	NYSE	NNI	Fri, Jan 14, 2022	92.02	93.17	91.30	92.28
4554	NYSE	NNI	Thu, Jan 13, 2022	93.00	94.10	91.69	92.79
4553	NYSE	NNI	Wed, Jan 12, 2022	94.34	95.43	94.06	94.67
4552	NYSE	NNI	Tue, Jan 11, 2022	95.41	95.41	94.63	94.80
4551	NYSE	NNI	Mon, Jan 10, 2022	96.44	97.15	95.44	95.82
4550	NYSE	NNI	Fri, Jan 7, 2022	96.16	97.06	95.81	96.75
4549	NYSE	NNI	Thu, Jan 6, 2022	95.84	96.75	95.54	96.36
4548	NYSE	NNI	Wed, Jan 5, 2022	97.83	97.83	95.45	95.78
4547	NYSE	NNI	Tue, Jan 4, 2022	97.39	97.83	95.50	97.36
4546	NYSE	NNI	Mon, Jan 3, 2022	97.79	98.67	97.11	97.27
4545	NYSE	NNI	Fri, Dec 31, 2021	97.08	98.23	96.73	97.68
4544	NYSE	NNI	Thu, Dec 30, 2021	97.48	97.95	96.70	97.12
4543	NYSE	NNI	Wed, Dec 29, 2021	98.17	98.53	96.94	97.45
4542	NYSE	NNI	Tue, Dec 28, 2021	97.34	98.62	97.34	98.01
4541	NYSE	NNI	Mon, Dec 27, 2021	97.88	97.89	96.84	97.77
4540	NYSE	NNI	Thu, Dec 23, 2021	97.75	98.74	96.86	97.60
4539	NYSE	NNI	Wed, Dec 22, 2021	97.42	97.66	96.46	97.52
4538	NYSE	NNI	Tue, Dec 21, 2021	95.78	97.33	95.44	97.02
4537	NYSE	NNI	Mon, Dec 20, 2021	95.62	96.03	94.45	95.38
4536	NYSE	NNI	Fri, Dec 17, 2021	96.95	98.42	96.31	96.44
4535	NYSE	NNI	Thu, Dec 16, 2021	98.08	99.26	96.92	97.24
4534	NYSE	NNI	Wed, Dec 15, 2021	98.10	99.24	96.33	97.97
4533	NYSE	NNI	Tue, Dec 14, 2021	96.15	99.79	96.15	98.60
4532	NYSE	NNI	Mon, Dec 13, 2021	96.01	96.74	94.75	95.88
4531	NYSE	NNI	Fri, Dec 10, 2021	94.44	96.17	93.67	96.15
4530	NYSE	NNI	Thu, Dec 9, 2021	93.63	94.69	92.64	93.81
4529	NYSE	NNI	Wed, Dec 8, 2021	94.96	96.56	94.16	94.26
4528	NYSE	NNI	Tue, Dec 7, 2021	94.33	95.39	94.14	94.77
4527	NYSE	NNI	Mon, Dec 6, 2021	90.45	94.37	90.45	93.84
4526	NYSE	NNI	Fri, Dec 3, 2021	89.82	90.20	89.00	89.53
4525	NYSE	NNI	Thu, Dec 2, 2021	87.28	89.78	87.28	89.24
4524	NYSE	NNI	Wed, Dec 1, 2021	87.28	89.09	86.84	86.84
4523	NYSE	NNI	Tue, Nov 30, 2021	86.43	87.34	86.00	86.20
4522	NYSE	NNI	Mon, Nov 29, 2021	88.70	88.70	85.68	87.04
4521	NYSE	NNI	Fri, Nov 26, 2021	88.33	88.85	86.58	87.70
4520	NYSE	NNI	Wed, Nov 24, 2021	88.56	89.70	88.30	89.63
4519	NYSE	NNI	Tue, Nov 23, 2021	87.65	88.70	87.62	88.59
4518	NYSE	NNI	Mon, Nov 22, 2021	88.38	88.87	87.50	87.52
4517	NYSE	NNI	Fri, Nov 19, 2021	87.14	88.16	86.77	87.79
4516	NYSE	NNI	Thu, Nov 18, 2021	87.04	87.70	86.73	87.36
4515	NYSE	NNI	Wed, Nov 17, 2021	86.31	87.39	86.10	86.84
4514	NYSE	NNI	Tue, Nov 16, 2021	87.27	87.62	86.08	86.94
4513	NYSE	NNI	Mon, Nov 15, 2021	87.78	87.85	86.74	87.02
4512	NYSE	NNI	Fri, Nov 12, 2021	86.12	87.76	85.50	87.44
4511	NYSE	NNI	Thu, Nov 11, 2021	86.29	86.82	85.89	86.10
4510	NYSE	NNI	Wed, Nov 10, 2021	85.68	86.39	85.32	86.06
4509	NYSE	NNI	Tue, Nov 9, 2021	84.00	85.87	82.51	85.37
4508	NYSE	NNI	Mon, Nov 8, 2021	86.44	87.38	86.11	87.01
4507	NYSE	NNI	Fri, Nov 5, 2021	84.50	86.49	84.50	85.89
4506	NYSE	NNI	Thu, Nov 4, 2021	83.80	84.01	82.85	83.99
4505	NYSE	NNI	Wed, Nov 3, 2021	82.98	84.18	82.79	83.41
4504	NYSE	NNI	Tue, Nov 2, 2021	84.31	84.35	82.58	83.21
4503	NYSE	NNI	Mon, Nov 1, 2021	82.76	84.40	82.34	83.93
4502	NYSE	NNI	Fri, Oct 29, 2021	82.88	83.26	82.37	82.63
4501	NYSE	NNI	Thu, Oct 28, 2021	81.87	83.00	81.87	82.72
4500	NYSE	NNI	Wed, Oct 27, 2021	83.51	83.51	81.37	81.88
4499	NYSE	NNI	Tue, Oct 26, 2021	83.90	84.47	83.37	83.48
4498	NYSE	NNI	Mon, Oct 25, 2021	84.10	84.41	83.26	83.89
4497	NYSE	NNI	Fri, Oct 22, 2021	84.34	85.03	83.72	84.08
4496	NYSE	NNI	Thu, Oct 21, 2021	84.43	84.76	83.45	84.37
4495	NYSE	NNI	Wed, Oct 20, 2021	84.37	84.85	84.30	84.43
4494	NYSE	NNI	Tue, Oct 19, 2021	83.71	84.45	83.58	84.14
4493	NYSE	NNI	Mon, Oct 18, 2021	83.33	83.89	83.21	83.76
4492	NYSE	NNI	Fri, Oct 15, 2021	85.93	85.93	83.19	83.19
4491	NYSE	NNI	Thu, Oct 14, 2021	84.07	84.68	82.20	83.09
4490	NYSE	NNI	Wed, Oct 13, 2021	83.56	83.89	83.15	83.74
4489	NYSE	NNI	Tue, Oct 12, 2021	83.14	83.73	82.92	83.55
4488	NYSE	NNI	Mon, Oct 11, 2021	83.07	83.49	82.81	82.84
4487	NYSE	NNI	Fri, Oct 8, 2021	82.85	83.47	82.73	83.01
4486	NYSE	NNI	Thu, Oct 7, 2021	82.77	83.33	82.61	82.85
4485	NYSE	NNI	Wed, Oct 6, 2021	82.17	82.62	81.53	82.53
4484	NYSE	NNI	Tue, Oct 5, 2021	82.95	83.49	82.65	82.95
4483	NYSE	NNI	Mon, Oct 4, 2021	82.28	83.62	82.18	82.81
4482	NYSE	NNI	Fri, Oct 1, 2021	79.83	82.26	79.74	81.97
4481	NYSE	NNI	Thu, Sep 30, 2021	80.00	80.12	79.03	79.24
4480	NYSE	NNI	Wed, Sep 29, 2021	79.83	79.96	79.39	79.73
4479	NYSE	NNI	Tue, Sep 28, 2021	81.19	81.64	79.73	79.81
4478	NYSE	NNI	Mon, Sep 27, 2021	79.81	81.27	79.76	80.98
4477	NYSE	NNI	Fri, Sep 24, 2021	80.00	80.43	79.37	79.42
4476	NYSE	NNI	Thu, Sep 23, 2021	79.22	80.34	79.01	80.00
4475	NYSE	NNI	Wed, Sep 22, 2021	79.99	79.99	78.84	78.87
4474	NYSE	NNI	Tue, Sep 21, 2021	79.25	79.67	78.52	79.37
4473	NYSE	NNI	Mon, Sep 20, 2021	77.52	79.12	77.52	78.84
4472	NYSE	NNI	Fri, Sep 17, 2021	79.15	79.15	78.14	78.36
4471	NYSE	NNI	Thu, Sep 16, 2021	79.28	79.29	77.99	78.83
4470	NYSE	NNI	Wed, Sep 15, 2021	79.63	80.19	78.98	78.98
4469	NYSE	NNI	Tue, Sep 14, 2021	80.47	80.47	78.96	79.31
4468	NYSE	NNI	Mon, Sep 13, 2021	80.28	80.59	78.82	79.76
4467	NYSE	NNI	Fri, Sep 10, 2021	80.91	80.91	79.25	80.04
4466	NYSE	NNI	Thu, Sep 9, 2021	81.00	81.41	80.34	80.48
4465	NYSE	NNI	Wed, Sep 8, 2021	80.87	81.36	80.28	81.12
4464	NYSE	NNI	Tue, Sep 7, 2021	81.38	81.49	80.25	80.83
4463	NYSE	NNI	Fri, Sep 3, 2021	80.87	81.23	80.18	81.06
4462	NYSE	NNI	Thu, Sep 2, 2021	81.46	81.63	80.46	80.87
4461	NYSE	NNI	Wed, Sep 1, 2021	81.43	81.50	80.63	80.99
4460	NYSE	NNI	Tue, Aug 31, 2021	79.86	81.50	79.80	80.88
4459	NYSE	NNI	Mon, Aug 30, 2021	80.30	81.13	80.10	79.92
4458	NYSE	NNI	Fri, Aug 27, 2021	78.35	80.48	78.35	80.26
4457	NYSE	NNI	Thu, Aug 26, 2021	78.25	78.84	77.64	78.38
4456	NYSE	NNI	Wed, Aug 25, 2021	78.25	78.94	77.91	78.51
4455	NYSE	NNI	Tue, Aug 24, 2021	78.25	78.26	77.36	77.75
4454	NYSE	NNI	Mon, Aug 23, 2021	78.00	78.79	77.74	78.25
4453	NYSE	NNI	Fri, Aug 20, 2021	77.45	78.70	77.45	78.11
4452	NYSE	NNI	Thu, Aug 19, 2021	78.28	78.39	77.09	77.57
4451	NYSE	NNI	Wed, Aug 18, 2021	79.71	79.82	78.41	78.72
4450	NYSE	NNI	Tue, Aug 17, 2021	78.20	79.80	78.02	79.79
4449	NYSE	NNI	Mon, Aug 16, 2021	77.91	78.74	77.91	78.57
4448	NYSE	NNI	Fri, Aug 13, 2021	77.72	78.42	77.72	78.24
4447	NYSE	NNI	Thu, Aug 12, 2021	78.21	78.21	77.95	78.07
4446	NYSE	NNI	Wed, Aug 11, 2021	76.13	78.00	76.13	77.94
4445	NYSE	NNI	Tue, Aug 10, 2021	76.92	77.46	76.42	76.77
4444	NYSE	NNI	Mon, Aug 9, 2021	77.50	78.14	76.29	76.92
4443	NYSE	NNI	Fri, Aug 6, 2021	76.36	76.98	74.86	76.97
4442	NYSE	NNI	Thu, Aug 5, 2021	75.40	75.71	74.55	75.48
4441	NYSE	NNI	Wed, Aug 4, 2021	74.56	75.15	74.22	74.87
4440	NYSE	NNI	Tue, Aug 3, 2021	75.30	75.50	74.57	75.27
4439	NYSE	NNI	Mon, Aug 2, 2021	75.48	76.57	74.92	75.01
4438	NYSE	NNI	Fri, Jul 30, 2021	75.50	75.78	75.01	75.30
4437	NYSE	NNI	Thu, Jul 29, 2021	74.94	75.82	74.41	75.54
4436	NYSE	NNI	Wed, Jul 28, 2021	74.10	74.90	73.17	74.37
4435	NYSE	NNI	Tue, Jul 27, 2021	73.98	74.94	73.90	74.29
4434	NYSE	NNI	Mon, Jul 26, 2021	73.42	74.13	72.96	74.13
4433	NYSE	NNI	Fri, Jul 23, 2021	73.56	73.69	72.88	73.28
4432	NYSE	NNI	Thu, Jul 22, 2021	73.88	73.88	72.70	73.24
4431	NYSE	NNI	Wed, Jul 21, 2021	73.88	74.81	73.88	74.18
4430	NYSE	NNI	Tue, Jul 20, 2021	73.33	74.49	73.33	73.57
4429	NYSE	NNI	Mon, Jul 19, 2021	73.05	73.81	72.00	73.05
4428	NYSE	NNI	Fri, Jul 16, 2021	75.32	75.89	73.63	73.80
4427	NYSE	NNI	Thu, Jul 15, 2021	74.44	74.72	74.00	74.72
4426	NYSE	NNI	Wed, Jul 14, 2021	74.02	74.56	73.53	74.48
4425	NYSE	NNI	Tue, Jul 13, 2021	73.74	73.96	73.17	73.95
4424	NYSE	NNI	Mon, Jul 12, 2021	74.08	74.08	73.31	74.05
4423	NYSE	NNI	Fri, Jul 9, 2021	74.20	74.65	73.70	74.17
4422	NYSE	NNI	Thu, Jul 8, 2021	73.78	74.21	72.67	73.24
4421	NYSE	NNI	Wed, Jul 7, 2021	74.53	75.09	73.77	74.78
4420	NYSE	NNI	Tue, Jul 6, 2021	75.20	75.99	73.81	74.51
4419	NYSE	NNI	Fri, Jul 2, 2021	76.03	76.03	75.21	75.35
4418	NYSE	NNI	Thu, Jul 1, 2021	75.56	76.14	75.00	76.04
4417	NYSE	NNI	Wed, Jun 30, 2021	75.75	76.52	75.02	75.23
4416	NYSE	NNI	Tue, Jun 29, 2021	76.58	76.58	75.42	75.97
4415	NYSE	NNI	Mon, Jun 28, 2021	76.14	76.21	74.68	76.10
4414	NYSE	NNI	Fri, Jun 25, 2021	76.64	77.51	76.28	76.44
4413	NYSE	NNI	Thu, Jun 24, 2021	75.79	76.65	75.04	76.44
4412	NYSE	NNI	Wed, Jun 23, 2021	75.68	76.07	75.06	75.81
4411	NYSE	NNI	Tue, Jun 22, 2021	75.78	77.03	75.23	75.69
4410	NYSE	NNI	Mon, Jun 21, 2021	74.80	76.20	74.49	76.04
4409	NYSE	NNI	Fri, Jun 18, 2021	75.65	76.23	74.07	74.45
4408	NYSE	NNI	Thu, Jun 17, 2021	77.02	77.45	75.09	76.41
4407	NYSE	NNI	Wed, Jun 16, 2021	76.40	77.18	76.04	76.80
4406	NYSE	NNI	Tue, Jun 15, 2021	76.88	77.22	76.35	76.73
4405	NYSE	NNI	Mon, Jun 14, 2021	78.39	79.21	76.43	76.82
4404	NYSE	NNI	Fri, Jun 11, 2021	74.40	77.67	73.90	77.67
4403	NYSE	NNI	Thu, Jun 10, 2021	74.96	74.98	74.22	74.25
4402	NYSE	NNI	Wed, Jun 9, 2021	75.70	75.70	74.37	74.89
4401	NYSE	NNI	Tue, Jun 8, 2021	75.07	76.11	73.72	75.60
4400	NYSE	NNI	Mon, Jun 7, 2021	74.89	75.34	74.24	74.90
4399	NYSE	NNI	Fri, Jun 4, 2021	75.71	75.85	74.52	74.95
4398	NYSE	NNI	Thu, Jun 3, 2021	75.59	75.79	74.66	75.69
4397	NYSE	NNI	Wed, Jun 2, 2021	76.84	76.84	75.62	75.72
4396	NYSE	NNI	Tue, Jun 1, 2021	75.88	76.38	75.20	76.25
4395	NYSE	NNI	Fri, May 28, 2021	75.37	75.54	73.97	75.52
4394	NYSE	NNI	Thu, May 27, 2021	75.28	75.71	74.42	74.78
4393	NYSE	NNI	Wed, May 26, 2021	74.50	75.12	74.19	74.82
4392	NYSE	NNI	Tue, May 25, 2021	75.55	76.98	74.20	74.29
4391	NYSE	NNI	Mon, May 24, 2021	75.48	75.73	74.63	75.54
4390	NYSE	NNI	Fri, May 21, 2021	76.25	76.25	74.21	75.25
4389	NYSE	NNI	Thu, May 20, 2021	75.22	75.79	74.88	75.57
4388	NYSE	NNI	Wed, May 19, 2021	74.53	75.20	73.97	75.20
4387	NYSE	NNI	Tue, May 18, 2021	75.87	76.17	74.88	75.00
4386	NYSE	NNI	Mon, May 17, 2021	77.04	77.53	75.48	76.26
4385	NYSE	NNI	Fri, May 14, 2021	74.89	77.82	74.22	77.20
4384	NYSE	NNI	Thu, May 13, 2021	73.44	75.00	73.44	74.47
4383	NYSE	NNI	Wed, May 12, 2021	74.17	74.49	72.85	73.02
4382	NYSE	NNI	Tue, May 11, 2021	74.61	75.78	73.22	74.24
4381	NYSE	NNI	Mon, May 10, 2021	75.52	77.38	74.87	75.24
4380	NYSE	NNI	Fri, May 7, 2021	75.47	75.58	74.84	74.99
4379	NYSE	NNI	Thu, May 6, 2021	75.04	75.95	74.43	75.86
4378	NYSE	NNI	Wed, May 5, 2021	74.01	74.85	73.27	74.69
4377	NYSE	NNI	Tue, May 4, 2021	74.86	74.86	73.52	73.77
4376	NYSE	NNI	Mon, May 3, 2021	74.50	75.50	74.30	74.92
4375	NYSE	NNI	Fri, Apr 30, 2021	73.44	74.33	73.42	74.23
4374	NYSE	NNI	Thu, Apr 29, 2021	74.41	74.41	73.50	73.80
4373	NYSE	NNI	Wed, Apr 28, 2021	74.18	74.26	73.56	73.94
4372	NYSE	NNI	Tue, Apr 27, 2021	74.66	74.96	73.40	73.79
4371	NYSE	NNI	Mon, Apr 26, 2021	75.01	76.49	74.41	74.42
4370	NYSE	NNI	Fri, Apr 23, 2021	73.95	75.38	73.95	75.01
4369	NYSE	NNI	Thu, Apr 22, 2021	75.11	75.11	73.58	73.95
4368	NYSE	NNI	Wed, Apr 21, 2021	73.69	75.03	73.65	74.61
4367	NYSE	NNI	Tue, Apr 20, 2021	74.32	74.75	73.31	74.07
4366	NYSE	NNI	Mon, Apr 19, 2021	75.22	75.22	73.68	74.50
4365	NYSE	NNI	Fri, Apr 16, 2021	75.56	76.00	74.81	75.16
4364	NYSE	NNI	Thu, Apr 15, 2021	75.15	75.16	74.00	74.82
4363	NYSE	NNI	Wed, Apr 14, 2021	75.49	75.49	74.05	74.81
4362	NYSE	NNI	Tue, Apr 13, 2021	75.66	76.47	75.10	75.27
4361	NYSE	NNI	Mon, Apr 12, 2021	75.43	76.05	75.29	75.97
4360	NYSE	NNI	Fri, Apr 9, 2021	75.16	75.92	74.87	75.69
4359	NYSE	NNI	Thu, Apr 8, 2021	74.14	75.34	73.61	74.76
4358	NYSE	NNI	Wed, Apr 7, 2021	73.85	74.73	72.60	73.63
4357	NYSE	NNI	Tue, Apr 6, 2021	74.30	75.06	73.79	73.96
4356	NYSE	NNI	Mon, Apr 5, 2021	73.91	74.67	73.66	74.63
4355	NYSE	NNI	Thu, Apr 1, 2021	72.45	73.55	71.70	73.52
4354	NYSE	NNI	Wed, Mar 31, 2021	74.22	74.33	72.74	72.74
4353	NYSE	NNI	Tue, Mar 30, 2021	73.27	74.90	73.27	73.90
4352	NYSE	NNI	Mon, Mar 29, 2021	74.06	74.54	73.25	73.34
4351	NYSE	NNI	Fri, Mar 26, 2021	74.04	74.47	73.32	74.47
4350	NYSE	NNI	Thu, Mar 25, 2021	71.35	73.78	71.35	73.57
4349	NYSE	NNI	Wed, Mar 24, 2021	73.21	74.11	71.98	72.00
4348	NYSE	NNI	Tue, Mar 23, 2021	73.22	73.42	72.17	72.60
4347	NYSE	NNI	Mon, Mar 22, 2021	73.77	74.73	73.00	74.28
4346	NYSE	NNI	Fri, Mar 19, 2021	74.17	74.87	73.53	74.03
4345	NYSE	NNI	Thu, Mar 18, 2021	75.01	75.97	74.06	74.53
4344	NYSE	NNI	Wed, Mar 17, 2021	74.97	75.20	74.03	75.06
4343	NYSE	NNI	Tue, Mar 16, 2021	74.15	75.74	73.93	75.06
4342	NYSE	NNI	Mon, Mar 15, 2021	76.52	76.52	73.50	74.42
4341	NYSE	NNI	Fri, Mar 12, 2021	77.67	78.36	76.40	76.82
4340	NYSE	NNI	Thu, Mar 11, 2021	76.63	77.40	75.96	77.15
4339	NYSE	NNI	Wed, Mar 10, 2021	76.10	77.15	76.10	76.70
4338	NYSE	NNI	Tue, Mar 9, 2021	77.29	77.53	75.39	75.78
4337	NYSE	NNI	Mon, Mar 8, 2021	76.80	77.50	76.07	77.07
4336	NYSE	NNI	Fri, Mar 5, 2021	74.64	76.51	73.64	76.42
4335	NYSE	NNI	Thu, Mar 4, 2021	76.80	78.00	73.36	74.09
4334	NYSE	NNI	Wed, Mar 3, 2021	74.04	77.50	74.04	76.67
4333	NYSE	NNI	Tue, Mar 2, 2021	73.82	74.50	73.27	73.83
4332	NYSE	NNI	Mon, Mar 1, 2021	73.58	74.52	73.30	74.13
4331	NYSE	NNI	Fri, Feb 26, 2021	73.60	74.92	70.40	72.60
4330	NYSE	NNI	Thu, Feb 25, 2021	72.43	72.50	70.10	69.90
4329	NYSE	NNI	Wed, Feb 24, 2021	71.47	72.57	70.85	71.90
4328	NYSE	NNI	Tue, Feb 23, 2021	71.97	72.93	70.59	71.11
4327	NYSE	NNI	Mon, Feb 22, 2021	69.95	72.66	69.58	72.22
4326	NYSE	NNI	Fri, Feb 19, 2021	69.18	70.90	68.60	70.27
4325	NYSE	NNI	Thu, Feb 18, 2021	69.39	70.15	68.64	68.84
4324	NYSE	NNI	Wed, Feb 17, 2021	70.00	70.38	68.66	69.51
4323	NYSE	NNI	Tue, Feb 16, 2021	71.12	72.28	70.57	70.57
4322	NYSE	NNI	Fri, Feb 12, 2021	70.19	71.30	70.19	71.23
4321	NYSE	NNI	Thu, Feb 11, 2021	71.10	71.72	69.75	70.64
4320	NYSE	NNI	Wed, Feb 10, 2021	73.18	73.18	70.78	70.79
4319	NYSE	NNI	Tue, Feb 9, 2021	73.24	74.00	72.68	72.82
4318	NYSE	NNI	Mon, Feb 8, 2021	73.16	73.84	72.97	73.65
4317	NYSE	NNI	Fri, Feb 5, 2021	72.67	73.28	72.20	72.91
4316	NYSE	NNI	Thu, Feb 4, 2021	70.61	72.34	70.61	72.28
4315	NYSE	NNI	Wed, Feb 3, 2021	71.46	71.75	70.25	70.60
4314	NYSE	NNI	Tue, Feb 2, 2021	70.75	71.90	70.25	71.75
4313	NYSE	NNI	Mon, Feb 1, 2021	69.30	70.38	67.93	70.14
4312	NYSE	NNI	Fri, Jan 29, 2021	70.08	71.00	68.63	68.79
4311	NYSE	NNI	Thu, Jan 28, 2021	70.51	70.51	69.32	70.39
4310	NYSE	NNI	Wed, Jan 27, 2021	69.81	71.37	68.49	69.50
4309	NYSE	NNI	Tue, Jan 26, 2021	69.11	71.25	68.36	71.17
4308	NYSE	NNI	Mon, Jan 25, 2021	69.28	69.28	68.13	68.88
4307	NYSE	NNI	Fri, Jan 22, 2021	68.61	69.83	68.49	69.79
4306	NYSE	NNI	Thu, Jan 21, 2021	71.26	71.26	69.55	69.59
4305	NYSE	NNI	Wed, Jan 20, 2021	71.10	72.27	70.97	71.26
4304	NYSE	NNI	Tue, Jan 19, 2021	72.42	72.73	71.06	71.17
4303	NYSE	NNI	Fri, Jan 15, 2021	72.04	72.58	71.49	72.22
4302	NYSE	NNI	Thu, Jan 14, 2021	71.44	73.51	71.44	72.69
4301	NYSE	NNI	Wed, Jan 13, 2021	71.39	71.57	70.30	71.16
4300	NYSE	NNI	Tue, Jan 12, 2021	71.15	72.47	70.97	71.68
4299	NYSE	NNI	Mon, Jan 11, 2021	71.19	71.97	70.50	71.22
4298	NYSE	NNI	Fri, Jan 8, 2021	73.60	74.21	71.58	71.90
4297	NYSE	NNI	Thu, Jan 7, 2021	72.59	73.59	71.98	72.93
4296	NYSE	NNI	Wed, Jan 6, 2021	71.43	73.72	71.13	72.78
4295	NYSE	NNI	Tue, Jan 5, 2021	69.68	71.62	69.68	70.58
4294	NYSE	NNI	Mon, Jan 4, 2021	71.75	71.75	69.00	69.34
4293	NYSE	NNI	Thu, Dec 31, 2020	68.53	71.68	68.53	71.24
4292	NYSE	NNI	Wed, Dec 30, 2020	68.00	69.27	68.00	68.90
4291	NYSE	NNI	Tue, Dec 29, 2020	68.54	68.75	67.14	67.96
4290	NYSE	NNI	Mon, Dec 28, 2020	68.64	69.85	68.15	68.61
4289	NYSE	NNI	Thu, Dec 24, 2020	68.65	68.75	67.67	68.72
4288	NYSE	NNI	Wed, Dec 23, 2020	68.21	69.10	68.21	68.90
4287	NYSE	NNI	Tue, Dec 22, 2020	68.57	68.57	67.75	67.75
4286	NYSE	NNI	Mon, Dec 21, 2020	68.23	69.00	67.51	68.86
4285	NYSE	NNI	Fri, Dec 18, 2020	70.00	70.92	69.17	69.21
4284	NYSE	NNI	Thu, Dec 17, 2020	69.20	69.85	69.09	69.84
4283	NYSE	NNI	Wed, Dec 16, 2020	69.32	69.96	68.79	68.83
4282	NYSE	NNI	Tue, Dec 15, 2020	69.32	70.18	68.28	69.32
4281	NYSE	NNI	Mon, Dec 14, 2020	70.00	70.47	68.11	68.58
4280	NYSE	NNI	Fri, Dec 11, 2020	68.98	69.99	68.37	69.47
4279	NYSE	NNI	Thu, Dec 10, 2020	69.74	69.93	68.81	69.34
4278	NYSE	NNI	Wed, Dec 9, 2020	70.19	70.40	68.88	70.10
4277	NYSE	NNI	Tue, Dec 8, 2020	69.59	69.84	68.93	69.67
4276	NYSE	NNI	Mon, Dec 7, 2020	69.16	70.35	68.49	70.11
4275	NYSE	NNI	Fri, Dec 4, 2020	69.28	69.69	68.61	69.32
4274	NYSE	NNI	Thu, Dec 3, 2020	69.01	69.34	68.01	68.77
4273	NYSE	NNI	Wed, Dec 2, 2020	69.25	69.25	68.10	68.92
4272	NYSE	NNI	Tue, Dec 1, 2020	68.81	69.83	68.16	69.36
4271	NYSE	NNI	Mon, Nov 30, 2020	68.66	68.96	67.73	67.90
4270	NYSE	NNI	Fri, Nov 27, 2020	69.78	69.78	68.53	69.10
4269	NYSE	NNI	Wed, Nov 25, 2020	70.03	70.33	68.47	70.06
4268	NYSE	NNI	Tue, Nov 24, 2020	68.78	70.67	68.73	70.53
4267	NYSE	NNI	Mon, Nov 23, 2020	69.48	69.48	67.68	68.01
4266	NYSE	NNI	Fri, Nov 20, 2020	70.27	70.27	68.62	68.85
4265	NYSE	NNI	Thu, Nov 19, 2020	71.23	71.49	70.17	70.83
4264	NYSE	NNI	Wed, Nov 18, 2020	72.70	73.58	71.62	71.62
4263	NYSE	NNI	Tue, Nov 17, 2020	72.05	73.92	71.48	72.84
4262	NYSE	NNI	Mon, Nov 16, 2020	72.50	73.25	72.00	72.40
4261	NYSE	NNI	Fri, Nov 13, 2020	70.82	72.11	70.59	71.49
4260	NYSE	NNI	Thu, Nov 12, 2020	70.72	71.21	69.26	70.22
4259	NYSE	NNI	Wed, Nov 11, 2020	72.50	72.57	70.50	71.44
4258	NYSE	NNI	Tue, Nov 10, 2020	68.00	72.96	67.48	72.29
4257	NYSE	NNI	Mon, Nov 9, 2020	69.28	70.14	66.06	66.42
4256	NYSE	NNI	Fri, Nov 6, 2020	65.63	67.27	65.29	65.57
4255	NYSE	NNI	Thu, Nov 5, 2020	63.33	65.86	63.33	65.09
4254	NYSE	NNI	Wed, Nov 4, 2020	61.91	63.63	61.81	63.51
4253	NYSE	NNI	Tue, Nov 3, 2020	62.81	63.21	61.90	62.98
4252	NYSE	NNI	Mon, Nov 2, 2020	61.89	62.29	61.35	61.82
4251	NYSE	NNI	Fri, Oct 30, 2020	61.33	62.58	60.51	61.04
4250	NYSE	NNI	Thu, Oct 29, 2020	61.72	62.25	61.08	61.45
4249	NYSE	NNI	Wed, Oct 28, 2020	63.07	63.28	61.92	62.06
4248	NYSE	NNI	Tue, Oct 27, 2020	65.05	65.05	64.19	64.25
4247	NYSE	NNI	Mon, Oct 26, 2020	65.43	65.66	64.67	65.25
4246	NYSE	NNI	Fri, Oct 23, 2020	65.95	66.56	65.39	66.20
4245	NYSE	NNI	Thu, Oct 22, 2020	66.47	67.38	65.62	65.71
4244	NYSE	NNI	Wed, Oct 21, 2020	67.66	67.66	66.08	66.13
4243	NYSE	NNI	Tue, Oct 20, 2020	67.18	68.67	67.18	67.86
4242	NYSE	NNI	Mon, Oct 19, 2020	67.52	68.44	66.78	66.90
4241	NYSE	NNI	Fri, Oct 16, 2020	66.68	68.07	66.68	67.43
4240	NYSE	NNI	Thu, Oct 15, 2020	65.08	67.18	65.04	66.83
4239	NYSE	NNI	Wed, Oct 14, 2020	65.76	66.16	65.19	65.83
4238	NYSE	NNI	Tue, Oct 13, 2020	66.25	66.44	65.19	65.22
4237	NYSE	NNI	Mon, Oct 12, 2020	66.33	66.95	65.95	66.88
4236	NYSE	NNI	Fri, Oct 9, 2020	67.07	67.82	66.17	66.29
4235	NYSE	NNI	Thu, Oct 8, 2020	66.33	67.19	65.93	66.87
4234	NYSE	NNI	Wed, Oct 7, 2020	65.03	66.02	64.46	65.69
4233	NYSE	NNI	Tue, Oct 6, 2020	65.68	66.47	63.69	64.37
4232	NYSE	NNI	Mon, Oct 5, 2020	63.83	65.18	63.83	65.04
4231	NYSE	NNI	Fri, Oct 2, 2020	59.56	64.05	59.19	63.64
4230	NYSE	NNI	Thu, Oct 1, 2020	60.30	61.03	59.29	60.35
4229	NYSE	NNI	Wed, Sep 30, 2020	60.58	61.47	60.02	60.25
4228	NYSE	NNI	Tue, Sep 29, 2020	61.30	61.45	59.96	60.68
4227	NYSE	NNI	Mon, Sep 28, 2020	60.50	61.58	60.50	61.03
4226	NYSE	NNI	Fri, Sep 25, 2020	58.69	60.20	58.69	59.82
4225	NYSE	NNI	Thu, Sep 24, 2020	59.58	59.91	58.66	59.18
4224	NYSE	NNI	Wed, Sep 23, 2020	61.22	61.80	59.42	59.48
4223	NYSE	NNI	Tue, Sep 22, 2020	60.88	61.82	60.73	60.80
4222	NYSE	NNI	Mon, Sep 21, 2020	63.47	63.47	60.38	60.88
4221	NYSE	NNI	Fri, Sep 18, 2020	64.11	64.75	63.88	64.45
4220	NYSE	NNI	Thu, Sep 17, 2020	63.18	64.28	63.18	63.98
4219	NYSE	NNI	Wed, Sep 16, 2020	64.87	64.87	63.84	63.88
4218	NYSE	NNI	Tue, Sep 15, 2020	65.18	65.29	64.35	64.55
4217	NYSE	NNI	Mon, Sep 14, 2020	63.66	64.72	63.61	64.54
4216	NYSE	NNI	Fri, Sep 11, 2020	63.76	63.76	62.25	63.23
4215	NYSE	NNI	Thu, Sep 10, 2020	65.63	65.89	63.32	63.40
4214	NYSE	NNI	Wed, Sep 9, 2020	64.98	65.96	64.41	65.23
4213	NYSE	NNI	Tue, Sep 8, 2020	64.85	65.53	64.12	64.44
4212	NYSE	NNI	Fri, Sep 4, 2020	66.11	66.50	64.55	65.45
4211	NYSE	NNI	Thu, Sep 3, 2020	66.53	66.79	64.81	65.18
4210	NYSE	NNI	Wed, Sep 2, 2020	66.00	66.72	65.93	66.31
4209	NYSE	NNI	Tue, Sep 1, 2020	65.16	66.23	65.03	66.19
4208	NYSE	NNI	Mon, Aug 31, 2020	65.61	66.37	65.29	65.49
4207	NYSE	NNI	Fri, Aug 28, 2020	65.90	66.23	65.35	65.86
4206	NYSE	NNI	Thu, Aug 27, 2020	64.89	66.04	64.89	65.50
4205	NYSE	NNI	Wed, Aug 26, 2020	65.12	65.12	63.97	64.59
4204	NYSE	NNI	Tue, Aug 25, 2020	65.33	65.48	64.59	65.23
4203	NYSE	NNI	Mon, Aug 24, 2020	64.73	65.38	64.43	65.11
4202	NYSE	NNI	Fri, Aug 21, 2020	64.06	64.41	63.57	64.10
4201	NYSE	NNI	Thu, Aug 20, 2020	62.95	64.76	62.95	64.50
4200	NYSE	NNI	Wed, Aug 19, 2020	62.76	64.37	62.76	63.63
4199	NYSE	NNI	Tue, Aug 18, 2020	63.51	63.59	62.75	62.82
4198	NYSE	NNI	Mon, Aug 17, 2020	63.77	64.17	63.47	63.74
4197	NYSE	NNI	Fri, Aug 14, 2020	63.61	64.28	63.61	63.87
4196	NYSE	NNI	Thu, Aug 13, 2020	62.68	64.29	62.68	64.14
4195	NYSE	NNI	Wed, Aug 12, 2020	64.08	64.62	62.82	63.22
4194	NYSE	NNI	Tue, Aug 11, 2020	64.98	65.15	63.26	63.34
4193	NYSE	NNI	Mon, Aug 10, 2020	63.87	64.05	63.44	63.85
4192	NYSE	NNI	Fri, Aug 7, 2020	62.67	63.80	61.65	63.57
4191	NYSE	NNI	Thu, Aug 6, 2020	62.42	63.25	62.10	62.40
4190	NYSE	NNI	Wed, Aug 5, 2020	61.03	62.37	60.58	62.23
4189	NYSE	NNI	Tue, Aug 4, 2020	58.91	60.57	58.91	60.49
4188	NYSE	NNI	Mon, Aug 3, 2020	58.00	59.37	57.66	59.12
4187	NYSE	NNI	Fri, Jul 31, 2020	57.67	58.00	56.86	58.00
4186	NYSE	NNI	Thu, Jul 30, 2020	57.18	58.19	56.86	57.98
4185	NYSE	NNI	Wed, Jul 29, 2020	58.19	58.76	57.28	58.12
4184	NYSE	NNI	Tue, Jul 28, 2020	58.21	58.64	57.95	58.08
4183	NYSE	NNI	Mon, Jul 27, 2020	58.08	58.30	57.42	58.25
4182	NYSE	NNI	Fri, Jul 24, 2020	59.12	59.46	58.32	58.43
4181	NYSE	NNI	Thu, Jul 23, 2020	58.90	59.50	58.79	58.92
4180	NYSE	NNI	Wed, Jul 22, 2020	57.72	59.48	57.72	59.28
4179	NYSE	NNI	Tue, Jul 21, 2020	59.04	59.51	58.43	58.71
4178	NYSE	NNI	Mon, Jul 20, 2020	58.92	59.18	58.39	58.43
4177	NYSE	NNI	Fri, Jul 17, 2020	60.18	60.18	59.12	59.28
4176	NYSE	NNI	Thu, Jul 16, 2020	60.27	60.48	59.54	60.15
4175	NYSE	NNI	Wed, Jul 15, 2020	59.97	60.87	59.72	60.26
4174	NYSE	NNI	Tue, Jul 14, 2020	57.10	59.17	56.87	59.17
4173	NYSE	NNI	Mon, Jul 13, 2020	55.85	58.33	55.25	56.94
4172	NYSE	NNI	Fri, Jul 10, 2020	54.42	55.19	53.69	55.19
4171	NYSE	NNI	Thu, Jul 9, 2020	54.84	54.84	53.45	54.30
4170	NYSE	NNI	Wed, Jul 8, 2020	52.76	54.90	52.30	54.88
4169	NYSE	NNI	Tue, Jul 7, 2020	53.93	54.16	52.74	53.00
4168	NYSE	NNI	Mon, Jul 6, 2020	54.70	55.05	53.89	54.54
4167	NYSE	NNI	Thu, Jul 2, 2020	51.84	53.68	51.58	53.55
4166	NYSE	NNI	Wed, Jul 1, 2020	48.00	51.01	48.00	50.69
4165	NYSE	NNI	Tue, Jun 30, 2020	46.53	48.51	46.53	47.74
4164	NYSE	NNI	Mon, Jun 29, 2020	45.06	46.65	44.73	46.38
4163	NYSE	NNI	Fri, Jun 26, 2020	45.14	45.14	44.34	44.49
4162	NYSE	NNI	Thu, Jun 25, 2020	45.16	46.14	44.76	45.66
4161	NYSE	NNI	Wed, Jun 24, 2020	45.80	45.82	44.65	45.37
4160	NYSE	NNI	Tue, Jun 23, 2020	46.92	47.12	46.27	46.35
4159	NYSE	NNI	Mon, Jun 22, 2020	46.96	47.12	46.13	46.48
4158	NYSE	NNI	Fri, Jun 19, 2020	48.30	48.51	46.75	47.41
4157	NYSE	NNI	Thu, Jun 18, 2020	46.84	48.11	46.36	47.66
4156	NYSE	NNI	Wed, Jun 17, 2020	48.41	49.14	46.71	47.38
4155	NYSE	NNI	Tue, Jun 16, 2020	49.92	50.54	48.17	48.43
4154	NYSE	NNI	Mon, Jun 15, 2020	46.19	49.05	46.18	48.69
4153	NYSE	NNI	Fri, Jun 12, 2020	49.24	49.24	46.58	47.38
4152	NYSE	NNI	Thu, Jun 11, 2020	47.98	48.04	47.06	47.62
4151	NYSE	NNI	Wed, Jun 10, 2020	52.40	52.40	49.82	49.87
4150	NYSE	NNI	Tue, Jun 9, 2020	52.77	53.08	52.00	52.57
4149	NYSE	NNI	Mon, Jun 8, 2020	53.46	53.99	53.05	53.68
4148	NYSE	NNI	Fri, Jun 5, 2020	53.58	54.34	52.66	52.80
4147	NYSE	NNI	Thu, Jun 4, 2020	50.53	51.85	49.90	51.65
4146	NYSE	NNI	Wed, Jun 3, 2020	50.50	51.66	50.20	50.95
4145	NYSE	NNI	Tue, Jun 2, 2020	49.99	50.44	49.31	49.61
4144	NYSE	NNI	Mon, Jun 1, 2020	49.20	50.28	48.73	49.31
4143	NYSE	NNI	Fri, May 29, 2020	50.15	50.37	48.36	49.29
4142	NYSE	NNI	Thu, May 28, 2020	51.91	52.04	50.65	50.55
4141	NYSE	NNI	Wed, May 27, 2020	51.25	51.70	50.13	51.15
4140	NYSE	NNI	Tue, May 26, 2020	50.13	50.71	49.63	49.91
4139	NYSE	NNI	Fri, May 22, 2020	48.54	48.92	47.71	48.84
4138	NYSE	NNI	Thu, May 21, 2020	48.16	48.80	47.98	48.25
4137	NYSE	NNI	Wed, May 20, 2020	47.85	48.80	47.72	48.35
4136	NYSE	NNI	Tue, May 19, 2020	46.67	48.07	46.48	46.82
4135	NYSE	NNI	Mon, May 18, 2020	44.87	47.74	44.70	47.52
4134	NYSE	NNI	Fri, May 15, 2020	44.76	45.20	44.25	44.41
4133	NYSE	NNI	Thu, May 14, 2020	43.57	44.81	42.51	44.65
4132	NYSE	NNI	Wed, May 13, 2020	44.17	44.74	43.22	44.50
4131	NYSE	NNI	Tue, May 12, 2020	45.34	45.68	44.21	44.57
4130	NYSE	NNI	Mon, May 11, 2020	44.30	45.86	43.31	44.70
4129	NYSE	NNI	Fri, May 8, 2020	46.49	48.08	41.50	45.11
4128	NYSE	NNI	Thu, May 7, 2020	46.58	47.42	46.32	46.60
4127	NYSE	NNI	Wed, May 6, 2020	47.16	47.37	45.50	45.84
4126	NYSE	NNI	Tue, May 5, 2020	47.42	48.17	46.80	47.06
4125	NYSE	NNI	Mon, May 4, 2020	45.99	46.98	45.56	46.63
4124	NYSE	NNI	Fri, May 1, 2020	46.89	47.18	45.40	46.79
4123	NYSE	NNI	Thu, Apr 30, 2020	47.75	49.02	47.48	48.15
4122	NYSE	NNI	Wed, Apr 29, 2020	48.12	49.89	48.10	48.75
4121	NYSE	NNI	Tue, Apr 28, 2020	47.40	48.58	46.75	46.88
4120	NYSE	NNI	Mon, Apr 27, 2020	45.78	47.19	45.78	46.55
4119	NYSE	NNI	Fri, Apr 24, 2020	44.11	45.79	43.88	45.52
4118	NYSE	NNI	Thu, Apr 23, 2020	42.76	44.75	42.76	43.76
4117	NYSE	NNI	Wed, Apr 22, 2020	43.50	43.79	42.41	42.85
4116	NYSE	NNI	Tue, Apr 21, 2020	41.80	43.39	41.40	42.35
4115	NYSE	NNI	Mon, Apr 20, 2020	42.82	44.28	42.42	42.91
4114	NYSE	NNI	Fri, Apr 17, 2020	43.38	44.68	43.25	43.76
4113	NYSE	NNI	Thu, Apr 16, 2020	42.90	43.11	40.77	42.22
4112	NYSE	NNI	Wed, Apr 15, 2020	43.73	44.36	42.58	42.96
4111	NYSE	NNI	Tue, Apr 14, 2020	46.41	46.50	44.23	45.30
4110	NYSE	NNI	Mon, Apr 13, 2020	46.44	46.95	45.00	45.90
4109	NYSE	NNI	Thu, Apr 9, 2020	46.24	48.03	45.78	46.97
4108	NYSE	NNI	Wed, Apr 8, 2020	45.16	46.02	44.16	45.32
4107	NYSE	NNI	Tue, Apr 7, 2020	45.86	48.12	43.34	44.42
4106	NYSE	NNI	Mon, Apr 6, 2020	41.39	44.57	41.39	44.31
4105	NYSE	NNI	Fri, Apr 3, 2020	41.66	42.00	39.01	40.16
4104	NYSE	NNI	Thu, Apr 2, 2020	42.75	45.84	42.75	45.67
4103	NYSE	NNI	Wed, Apr 1, 2020	43.58	44.37	42.70	43.64
4102	NYSE	NNI	Tue, Mar 31, 2020	44.20	45.63	43.58	45.41
4101	NYSE	NNI	Mon, Mar 30, 2020	42.82	44.66	41.15	44.51
4100	NYSE	NNI	Fri, Mar 27, 2020	42.42	43.67	40.70	42.37
4099	NYSE	NNI	Thu, Mar 26, 2020	40.17	45.41	39.60	44.07
4098	NYSE	NNI	Wed, Mar 25, 2020	38.74	41.88	38.22	40.05
4097	NYSE	NNI	Tue, Mar 24, 2020	39.40	40.13	37.68	39.10
4096	NYSE	NNI	Mon, Mar 23, 2020	38.61	39.00	36.70	38.44
4095	NYSE	NNI	Fri, Mar 20, 2020	43.19	43.67	38.66	38.66
4094	NYSE	NNI	Thu, Mar 19, 2020	41.96	44.14	40.10	43.03
4093	NYSE	NNI	Wed, Mar 18, 2020	44.21	44.44	40.15	42.24
4092	NYSE	NNI	Tue, Mar 17, 2020	44.38	47.01	43.28	47.01
4091	NYSE	NNI	Mon, Mar 16, 2020	43.00	45.15	43.00	43.60
4090	NYSE	NNI	Fri, Mar 13, 2020	46.15	47.88	43.74	47.88
4089	NYSE	NNI	Thu, Mar 12, 2020	44.99	47.60	43.89	44.16
4088	NYSE	NNI	Wed, Mar 11, 2020	49.09	49.40	47.09	47.84
4087	NYSE	NNI	Tue, Mar 10, 2020	48.69	50.39	47.52	50.33
4086	NYSE	NNI	Mon, Mar 9, 2020	48.00	52.55	47.46	47.69
4085	NYSE	NNI	Fri, Mar 6, 2020	50.13	50.99	49.08	50.00
4084	NYSE	NNI	Thu, Mar 5, 2020	52.75	52.81	50.99	51.37
4083	NYSE	NNI	Wed, Mar 4, 2020	50.84	53.83	50.40	53.64
4082	NYSE	NNI	Tue, Mar 3, 2020	52.18	52.47	50.10	50.51
4081	NYSE	NNI	Mon, Mar 2, 2020	52.88	52.90	50.97	52.37
4080	NYSE	NNI	Fri, Feb 28, 2020	54.43	55.44	50.58	53.10
4079	NYSE	NNI	Thu, Feb 27, 2020	55.25	56.66	54.56	54.93
4078	NYSE	NNI	Wed, Feb 26, 2020	56.49	56.99	55.59	55.97
4077	NYSE	NNI	Tue, Feb 25, 2020	57.10	57.10	55.58	56.15
4076	NYSE	NNI	Mon, Feb 24, 2020	56.74	57.19	56.62	57.00
4075	NYSE	NNI	Fri, Feb 21, 2020	58.93	58.93	58.14	58.34
4074	NYSE	NNI	Thu, Feb 20, 2020	58.51	58.88	57.73	58.79
4073	NYSE	NNI	Wed, Feb 19, 2020	58.62	58.97	58.25	58.77
4072	NYSE	NNI	Tue, Feb 18, 2020	58.70	58.87	58.00	58.40
4071	NYSE	NNI	Fri, Feb 14, 2020	58.48	58.97	58.05	58.83
4070	NYSE	NNI	Thu, Feb 13, 2020	58.21	58.78	58.21	58.55
4069	NYSE	NNI	Wed, Feb 12, 2020	58.88	58.90	58.32	58.38
4068	NYSE	NNI	Tue, Feb 11, 2020	58.35	59.44	58.35	58.51
4067	NYSE	NNI	Mon, Feb 10, 2020	57.87	58.40	57.65	58.10
4066	NYSE	NNI	Fri, Feb 7, 2020	57.92	58.38	57.85	58.10
4065	NYSE	NNI	Thu, Feb 6, 2020	58.00	58.75	58.00	58.12
4064	NYSE	NNI	Wed, Feb 5, 2020	58.19	58.37	57.59	57.84
4063	NYSE	NNI	Tue, Feb 4, 2020	57.44	58.28	57.35	57.66
4062	NYSE	NNI	Mon, Feb 3, 2020	57.53	58.00	56.70	57.09
4061	NYSE	NNI	Fri, Jan 31, 2020	57.93	58.13	56.82	57.26
4060	NYSE	NNI	Thu, Jan 30, 2020	58.01	58.41	57.59	58.14
4059	NYSE	NNI	Wed, Jan 29, 2020	58.82	59.00	58.17	58.37
4058	NYSE	NNI	Tue, Jan 28, 2020	59.25	59.57	58.55	58.59
4057	NYSE	NNI	Mon, Jan 27, 2020	59.09	59.33	58.59	58.87
4056	NYSE	NNI	Fri, Jan 24, 2020	60.31	61.04	59.37	59.88
4055	NYSE	NNI	Thu, Jan 23, 2020	60.25	60.58	59.80	60.36
4054	NYSE	NNI	Wed, Jan 22, 2020	59.76	60.45	59.76	60.21
4053	NYSE	NNI	Tue, Jan 21, 2020	60.04	60.55	59.31	59.40
4052	NYSE	NNI	Fri, Jan 17, 2020	60.91	61.02	60.27	60.31
4051	NYSE	NNI	Thu, Jan 16, 2020	60.03	60.74	59.94	60.58
4050	NYSE	NNI	Wed, Jan 15, 2020	59.49	60.04	59.24	59.66
4049	NYSE	NNI	Tue, Jan 14, 2020	59.37	60.15	59.06	59.81
4048	NYSE	NNI	Mon, Jan 13, 2020	58.77	59.68	58.71	59.50
4047	NYSE	NNI	Fri, Jan 10, 2020	59.38	59.38	58.49	58.78
4046	NYSE	NNI	Thu, Jan 9, 2020	60.18	60.38	59.39	59.46
4045	NYSE	NNI	Wed, Jan 8, 2020	58.26	60.21	58.26	60.05
4044	NYSE	NNI	Tue, Jan 7, 2020	57.71	58.85	57.61	58.39
4043	NYSE	NNI	Mon, Jan 6, 2020	57.28	58.46	57.00	58.02
4042	NYSE	NNI	Fri, Jan 3, 2020	58.04	58.34	57.48	57.91
4041	NYSE	NNI	Thu, Jan 2, 2020	58.50	58.69	57.94	58.63
4040	NYSE	NNI	Tue, Dec 31, 2019	57.84	58.36	57.76	58.24
4039	NYSE	NNI	Mon, Dec 30, 2019	58.52	58.71	57.92	57.99
4038	NYSE	NNI	Fri, Dec 27, 2019	58.72	59.23	57.95	58.54
4037	NYSE	NNI	Thu, Dec 26, 2019	59.44	59.50	58.40	58.61
4036	NYSE	NNI	Tue, Dec 24, 2019	59.30	59.50	59.00	59.38
4035	NYSE	NNI	Mon, Dec 23, 2019	59.64	59.85	58.99	59.18
4034	NYSE	NNI	Fri, Dec 20, 2019	60.66	60.71	59.38	59.49
4033	NYSE	NNI	Thu, Dec 19, 2019	61.93	62.16	60.32	60.49
4032	NYSE	NNI	Wed, Dec 18, 2019	63.10	63.49	60.86	61.93
4031	NYSE	NNI	Tue, Dec 17, 2019	62.60	63.27	62.31	63.04
4030	NYSE	NNI	Mon, Dec 16, 2019	62.26	62.95	61.95	62.58
4029	NYSE	NNI	Fri, Dec 13, 2019	62.11	62.56	61.50	61.78
4028	NYSE	NNI	Thu, Dec 12, 2019	61.93	62.98	61.52	62.25
4027	NYSE	NNI	Wed, Dec 11, 2019	61.43	61.95	60.89	61.82
4026	NYSE	NNI	Tue, Dec 10, 2019	60.97	61.67	60.93	61.31
4025	NYSE	NNI	Mon, Dec 9, 2019	61.35	61.97	61.03	61.08
4024	NYSE	NNI	Fri, Dec 6, 2019	61.70	61.88	61.33	61.52
4023	NYSE	NNI	Thu, Dec 5, 2019	60.75	61.22	60.26	61.19
4022	NYSE	NNI	Wed, Dec 4, 2019	60.24	61.17	60.24	60.60
4021	NYSE	NNI	Tue, Dec 3, 2019	61.59	61.86	59.71	60.00
4020	NYSE	NNI	Mon, Dec 2, 2019	62.97	63.00	61.85	62.25
4019	NYSE	NNI	Fri, Nov 29, 2019	62.03	63.13	61.69	63.00
4018	NYSE	NNI	Wed, Nov 27, 2019	62.29	62.59	61.98	62.23
4017	NYSE	NNI	Tue, Nov 26, 2019	61.50	62.56	61.50	62.06
4016	NYSE	NNI	Mon, Nov 25, 2019	61.78	62.53	61.51	61.55
4015	NYSE	NNI	Fri, Nov 22, 2019	61.56	62.04	61.00	61.79
4014	NYSE	NNI	Thu, Nov 21, 2019	61.49	62.12	61.00	61.53
4013	NYSE	NNI	Wed, Nov 20, 2019	60.59	61.74	60.59	61.30
4012	NYSE	NNI	Tue, Nov 19, 2019	62.06	62.13	60.67	60.75
4011	NYSE	NNI	Mon, Nov 18, 2019	62.95	63.11	62.01	62.12
4010	NYSE	NNI	Fri, Nov 15, 2019	63.64	63.64	62.94	63.18
4009	NYSE	NNI	Thu, Nov 14, 2019	62.21	63.65	61.74	63.25
4008	NYSE	NNI	Wed, Nov 13, 2019	61.72	62.45	61.19	62.35
4007	NYSE	NNI	Tue, Nov 12, 2019	61.69	62.29	61.39	62.20
4006	NYSE	NNI	Mon, Nov 11, 2019	61.01	61.97	60.70	61.67
4005	NYSE	NNI	Fri, Nov 8, 2019	60.71	61.95	59.75	61.47
4004	NYSE	NNI	Thu, Nov 7, 2019	63.84	64.19	63.13	63.22
4003	NYSE	NNI	Wed, Nov 6, 2019	62.06	63.59	61.71	63.42
4002	NYSE	NNI	Tue, Nov 5, 2019	62.35	63.00	61.61	62.35
4001	NYSE	NNI	Mon, Nov 4, 2019	62.78	62.80	61.96	62.07
4000	NYSE	NNI	Fri, Nov 1, 2019	61.67	62.53	61.67	62.23
3999	NYSE	NNI	Thu, Oct 31, 2019	61.85	61.85	60.61	61.27
3998	NYSE	NNI	Wed, Oct 30, 2019	62.26	62.26	61.27	61.81
3997	NYSE	NNI	Tue, Oct 29, 2019	61.21	62.44	61.21	62.15
3996	NYSE	NNI	Mon, Oct 28, 2019	60.93	61.90	60.93	61.47
3995	NYSE	NNI	Fri, Oct 25, 2019	60.25	60.93	60.16	60.74
3994	NYSE	NNI	Thu, Oct 24, 2019	61.17	61.17	60.11	60.21
3993	NYSE	NNI	Wed, Oct 23, 2019	60.91	61.21	60.19	60.92
3992	NYSE	NNI	Tue, Oct 22, 2019	61.22	61.27	60.63	60.74
3991	NYSE	NNI	Mon, Oct 21, 2019	60.70	61.33	60.58	61.13
3990	NYSE	NNI	Fri, Oct 18, 2019	60.64	61.01	59.72	60.34
3989	NYSE	NNI	Thu, Oct 17, 2019	60.69	61.42	60.23	61.00
3988	NYSE	NNI	Wed, Oct 16, 2019	60.93	61.39	60.23	60.42
3987	NYSE	NNI	Tue, Oct 15, 2019	60.22	61.27	60.12	61.00
3986	NYSE	NNI	Mon, Oct 14, 2019	60.54	60.54	59.77	60.22
3985	NYSE	NNI	Fri, Oct 11, 2019	60.86	61.72	60.61	60.66
3984	NYSE	NNI	Thu, Oct 10, 2019	59.87	60.29	59.77	60.03
3983	NYSE	NNI	Wed, Oct 9, 2019	59.91	60.32	59.57	59.93
3982	NYSE	NNI	Tue, Oct 8, 2019	60.22	60.22	59.38	59.41
3981	NYSE	NNI	Mon, Oct 7, 2019	61.44	61.57	60.67	60.72
3980	NYSE	NNI	Fri, Oct 4, 2019	61.47	62.22	61.01	61.61
3979	NYSE	NNI	Thu, Oct 3, 2019	61.15	61.67	60.37	61.33
3978	NYSE	NNI	Wed, Oct 2, 2019	62.10	62.32	60.57	61.26
3977	NYSE	NNI	Tue, Oct 1, 2019	63.69	63.91	62.48	62.60
3976	NYSE	NNI	Mon, Sep 30, 2019	63.95	63.99	63.31	63.60
3975	NYSE	NNI	Fri, Sep 27, 2019	64.66	64.66	63.49	63.73
3974	NYSE	NNI	Thu, Sep 26, 2019	65.88	66.37	64.28	64.69
3973	NYSE	NNI	Wed, Sep 25, 2019	65.86	66.42	65.82	65.91
3972	NYSE	NNI	Tue, Sep 24, 2019	66.32	67.20	65.90	65.94
3971	NYSE	NNI	Mon, Sep 23, 2019	67.01	68.09	66.08	66.11
3970	NYSE	NNI	Fri, Sep 20, 2019	68.00	69.06	67.42	67.50
3969	NYSE	NNI	Thu, Sep 19, 2019	68.50	69.82	68.07	68.07
3968	NYSE	NNI	Wed, Sep 18, 2019	68.81	69.74	68.46	68.67
3967	NYSE	NNI	Tue, Sep 17, 2019	68.35	69.70	67.96	69.16
3966	NYSE	NNI	Mon, Sep 16, 2019	68.37	69.28	68.37	68.42
3965	NYSE	NNI	Fri, Sep 13, 2019	68.66	69.97	68.00	68.78
3964	NYSE	NNI	Thu, Sep 12, 2019	67.72	69.60	67.10	68.16
3963	NYSE	NNI	Wed, Sep 11, 2019	68.18	68.54	67.23	67.61
3962	NYSE	NNI	Tue, Sep 10, 2019	67.75	69.04	67.24	67.79
3961	NYSE	NNI	Mon, Sep 9, 2019	66.49	68.49	66.07	67.51
3960	NYSE	NNI	Fri, Sep 6, 2019	65.93	66.85	65.93	66.10
3959	NYSE	NNI	Thu, Sep 5, 2019	66.41	67.41	65.94	66.36
3958	NYSE	NNI	Wed, Sep 4, 2019	66.55	67.01	65.01	65.60
3957	NYSE	NNI	Tue, Sep 3, 2019	66.55	66.98	65.43	65.98
3956	NYSE	NNI	Fri, Aug 30, 2019	67.51	67.55	66.75	67.05
3955	NYSE	NNI	Thu, Aug 29, 2019	66.51	67.80	66.36	67.11
3954	NYSE	NNI	Wed, Aug 28, 2019	65.48	66.28	65.00	65.89
3953	NYSE	NNI	Tue, Aug 27, 2019	66.69	67.34	65.41	65.61
3952	NYSE	NNI	Mon, Aug 26, 2019	66.52	66.73	66.02	66.59
3951	NYSE	NNI	Fri, Aug 23, 2019	66.96	68.09	65.69	65.91
3950	NYSE	NNI	Thu, Aug 22, 2019	66.44	68.26	66.29	67.24
3949	NYSE	NNI	Wed, Aug 21, 2019	66.79	66.87	65.84	66.25
3948	NYSE	NNI	Tue, Aug 20, 2019	67.16	67.35	66.25	66.26
3947	NYSE	NNI	Mon, Aug 19, 2019	67.00	67.94	66.21	67.13
3946	NYSE	NNI	Fri, Aug 16, 2019	65.68	66.98	65.43	66.81
3945	NYSE	NNI	Thu, Aug 15, 2019	65.27	65.75	64.47	65.26
3944	NYSE	NNI	Wed, Aug 14, 2019	65.74	66.38	64.67	65.01
3943	NYSE	NNI	Tue, Aug 13, 2019	66.65	67.46	65.84	66.80
3942	NYSE	NNI	Mon, Aug 12, 2019	67.05	67.83	65.92	66.58
3941	NYSE	NNI	Fri, Aug 9, 2019	64.50	68.51	63.33	67.42
3940	NYSE	NNI	Thu, Aug 8, 2019	62.87	64.50	62.67	63.59
3939	NYSE	NNI	Wed, Aug 7, 2019	61.39	63.04	60.78	62.53
3938	NYSE	NNI	Tue, Aug 6, 2019	61.40	62.32	61.08	61.89
3937	NYSE	NNI	Mon, Aug 5, 2019	62.17	62.59	60.79	61.41
3936	NYSE	NNI	Fri, Aug 2, 2019	63.38	63.65	62.40	62.87
3935	NYSE	NNI	Thu, Aug 1, 2019	62.59	64.04	62.35	63.60
3934	NYSE	NNI	Wed, Jul 31, 2019	62.80	63.49	62.56	62.56
3933	NYSE	NNI	Tue, Jul 30, 2019	61.74	62.80	61.49	62.77
3932	NYSE	NNI	Mon, Jul 29, 2019	62.39	62.89	61.90	62.12
3931	NYSE	NNI	Fri, Jul 26, 2019	62.57	63.00	62.15	62.51
3930	NYSE	NNI	Thu, Jul 25, 2019	61.73	62.64	61.46	62.36
3929	NYSE	NNI	Wed, Jul 24, 2019	60.59	61.98	60.59	61.73
3928	NYSE	NNI	Tue, Jul 23, 2019	60.19	60.92	59.83	60.83
3927	NYSE	NNI	Mon, Jul 22, 2019	60.41	60.82	59.89	60.11
3926	NYSE	NNI	Fri, Jul 19, 2019	60.26	60.99	60.08	60.25
3925	NYSE	NNI	Thu, Jul 18, 2019	59.16	60.49	59.00	60.39
3924	NYSE	NNI	Wed, Jul 17, 2019	58.87	59.77	58.26	59.17
3923	NYSE	NNI	Tue, Jul 16, 2019	58.44	59.18	58.20	59.04
3922	NYSE	NNI	Mon, Jul 15, 2019	59.55	59.76	57.89	58.50
3921	NYSE	NNI	Fri, Jul 12, 2019	58.88	59.68	58.51	59.35
3920	NYSE	NNI	Thu, Jul 11, 2019	59.07	59.38	58.41	58.83
3919	NYSE	NNI	Wed, Jul 10, 2019	59.67	60.12	58.74	59.00
3918	NYSE	NNI	Tue, Jul 9, 2019	59.80	60.00	59.01	59.55
3917	NYSE	NNI	Mon, Jul 8, 2019	60.77	61.20	60.08	60.09
3916	NYSE	NNI	Fri, Jul 5, 2019	59.84	61.10	59.82	60.95
3915	NYSE	NNI	Wed, Jul 3, 2019	59.50	60.25	59.10	60.02
3914	NYSE	NNI	Tue, Jul 2, 2019	59.21	59.30	58.76	59.30
3913	NYSE	NNI	Mon, Jul 1, 2019	59.49	59.89	58.67	59.06
3912	NYSE	NNI	Fri, Jun 28, 2019	58.43	59.22	58.43	59.22
3911	NYSE	NNI	Thu, Jun 27, 2019	57.12	58.37	57.07	58.37
3910	NYSE	NNI	Wed, Jun 26, 2019	57.93	58.04	57.19	57.23
3909	NYSE	NNI	Tue, Jun 25, 2019	57.93	58.11	57.47	57.79
3908	NYSE	NNI	Mon, Jun 24, 2019	58.11	58.47	57.30	57.97
3907	NYSE	NNI	Fri, Jun 21, 2019	58.79	58.79	57.97	57.99
3906	NYSE	NNI	Thu, Jun 20, 2019	59.18	59.37	58.56	59.09
3905	NYSE	NNI	Wed, Jun 19, 2019	58.93	59.03	58.34	58.85
3904	NYSE	NNI	Tue, Jun 18, 2019	58.75	59.41	58.06	58.97
3903	NYSE	NNI	Mon, Jun 17, 2019	58.74	59.00	58.43	58.46
3902	NYSE	NNI	Fri, Jun 14, 2019	59.01	59.10	58.54	58.67
3901	NYSE	NNI	Thu, Jun 13, 2019	59.12	59.36	58.59	59.19
3900	NYSE	NNI	Wed, Jun 12, 2019	59.06	59.43	58.64	59.00
3899	NYSE	NNI	Tue, Jun 11, 2019	59.46	59.59	58.90	59.14
3898	NYSE	NNI	Mon, Jun 10, 2019	59.24	59.24	58.75	59.13
3897	NYSE	NNI	Fri, Jun 7, 2019	59.42	59.42	58.88	59.15
3896	NYSE	NNI	Thu, Jun 6, 2019	59.05	59.31	58.85	59.19
3895	NYSE	NNI	Wed, Jun 5, 2019	59.41	59.62	58.93	59.35
3894	NYSE	NNI	Tue, Jun 4, 2019	59.76	59.76	59.06	59.53
3893	NYSE	NNI	Mon, Jun 3, 2019	59.20	59.67	58.85	59.21
3892	NYSE	NNI	Fri, May 31, 2019	58.79	59.44	57.86	59.25
3891	NYSE	NNI	Thu, May 30, 2019	59.59	60.04	59.00	59.29
3890	NYSE	NNI	Wed, May 29, 2019	59.34	59.82	59.20	59.44
3889	NYSE	NNI	Tue, May 28, 2019	60.73	61.03	59.53	59.58
3888	NYSE	NNI	Fri, May 24, 2019	60.94	61.44	60.28	60.66
3887	NYSE	NNI	Thu, May 23, 2019	59.32	60.76	59.18	60.60
3886	NYSE	NNI	Wed, May 22, 2019	59.71	59.94	59.31	59.76
3885	NYSE	NNI	Tue, May 21, 2019	59.77	60.30	59.57	59.92
3884	NYSE	NNI	Mon, May 20, 2019	59.98	60.38	59.63	59.81
3883	NYSE	NNI	Fri, May 17, 2019	60.55	60.72	59.85	60.26
3882	NYSE	NNI	Thu, May 16, 2019	60.94	61.74	60.51	60.97
3881	NYSE	NNI	Wed, May 15, 2019	61.06	61.58	60.60	60.82
3880	NYSE	NNI	Tue, May 14, 2019	61.31	62.11	61.07	61.54
3879	NYSE	NNI	Mon, May 13, 2019	62.17	62.44	61.23	61.44
3878	NYSE	NNI	Fri, May 10, 2019	63.21	63.97	62.83	63.09
3877	NYSE	NNI	Thu, May 9, 2019	59.12	63.16	58.63	63.09
3876	NYSE	NNI	Wed, May 8, 2019	58.07	58.34	57.27	57.42
3875	NYSE	NNI	Tue, May 7, 2019	57.66	58.45	57.66	57.94
3874	NYSE	NNI	Mon, May 6, 2019	57.57	58.54	57.57	58.22
3873	NYSE	NNI	Fri, May 3, 2019	57.60	58.31	57.38	58.22
3872	NYSE	NNI	Thu, May 2, 2019	57.71	57.86	57.07	57.36
3871	NYSE	NNI	Wed, May 1, 2019	58.15	58.39	57.57	57.57
3870	NYSE	NNI	Tue, Apr 30, 2019	58.43	58.51	57.67	58.05
3869	NYSE	NNI	Mon, Apr 29, 2019	58.50	58.71	58.42	58.44
3868	NYSE	NNI	Fri, Apr 26, 2019	58.03	58.71	58.03	58.53
3867	NYSE	NNI	Thu, Apr 25, 2019	58.42	58.55	57.81	58.08
3866	NYSE	NNI	Wed, Apr 24, 2019	58.34	58.99	58.34	58.55
3865	NYSE	NNI	Tue, Apr 23, 2019	57.74	58.43	57.30	58.12
3864	NYSE	NNI	Mon, Apr 22, 2019	58.00	58.21	57.43	57.72
3863	NYSE	NNI	Thu, Apr 18, 2019	58.14	58.51	57.91	58.23
3862	NYSE	NNI	Wed, Apr 17, 2019	57.93	58.48	57.88	58.25
3861	NYSE	NNI	Tue, Apr 16, 2019	58.06	58.16	57.69	57.95
3860	NYSE	NNI	Mon, Apr 15, 2019	58.15	58.19	57.52	57.84
3859	NYSE	NNI	Fri, Apr 12, 2019	58.12	58.46	57.83	58.25
3858	NYSE	NNI	Thu, Apr 11, 2019	57.32	58.00	57.25	57.76
3857	NYSE	NNI	Wed, Apr 10, 2019	56.77	57.34	56.63	57.26
3856	NYSE	NNI	Tue, Apr 9, 2019	56.91	57.02	56.61	56.62
3855	NYSE	NNI	Mon, Apr 8, 2019	56.62	57.07	56.28	57.02
3854	NYSE	NNI	Fri, Apr 5, 2019	56.32	56.72	56.32	56.64
3853	NYSE	NNI	Thu, Apr 4, 2019	55.86	56.22	55.53	56.12
3852	NYSE	NNI	Wed, Apr 3, 2019	55.89	56.13	55.70	55.76
3851	NYSE	NNI	Tue, Apr 2, 2019	55.78	55.83	55.17	55.56
3850	NYSE	NNI	Mon, Apr 1, 2019	55.46	56.46	55.31	55.84
3849	NYSE	NNI	Fri, Mar 29, 2019	55.34	55.61	55.00	55.07
3848	NYSE	NNI	Thu, Mar 28, 2019	54.49	55.04	54.30	55.01
3847	NYSE	NNI	Wed, Mar 27, 2019	54.66	54.85	54.29	54.52
3846	NYSE	NNI	Tue, Mar 26, 2019	54.48	54.75	54.14	54.61
3845	NYSE	NNI	Mon, Mar 25, 2019	53.98	54.58	53.43	54.07
3844	NYSE	NNI	Fri, Mar 22, 2019	54.79	54.79	53.90	53.98
3843	NYSE	NNI	Thu, Mar 21, 2019	54.72	55.46	54.51	55.11
3842	NYSE	NNI	Wed, Mar 20, 2019	55.57	55.73	54.73	55.00
3841	NYSE	NNI	Tue, Mar 19, 2019	56.00	56.00	55.43	55.61
3840	NYSE	NNI	Mon, Mar 18, 2019	56.08	56.49	55.69	55.97
3839	NYSE	NNI	Fri, Mar 15, 2019	55.69	56.06	55.68	55.94
3838	NYSE	NNI	Thu, Mar 14, 2019	55.10	55.95	54.82	55.69
3837	NYSE	NNI	Wed, Mar 13, 2019	54.32	55.29	54.00	55.04
3836	NYSE	NNI	Tue, Mar 12, 2019	54.51	54.51	53.68	54.05
3835	NYSE	NNI	Mon, Mar 11, 2019	53.68	54.80	53.62	54.29
3834	NYSE	NNI	Fri, Mar 8, 2019	53.81	54.05	53.34	53.46
3833	NYSE	NNI	Thu, Mar 7, 2019	53.79	54.05	53.22	53.77
3832	NYSE	NNI	Wed, Mar 6, 2019	53.78	54.67	53.50	53.87
3831	NYSE	NNI	Tue, Mar 5, 2019	54.65	54.65	53.60	53.89
3830	NYSE	NNI	Mon, Mar 4, 2019	55.18	55.32	54.65	54.67
3829	NYSE	NNI	Fri, Mar 1, 2019	54.95	55.77	54.67	55.33
3828	NYSE	NNI	Thu, Feb 28, 2019	53.64	54.90	52.56	54.82
3827	NYSE	NNI	Wed, Feb 27, 2019	53.81	53.81	53.04	53.06
3826	NYSE	NNI	Tue, Feb 26, 2019	54.06	54.42	53.95	54.00
3825	NYSE	NNI	Mon, Feb 25, 2019	54.45	54.52	54.17	54.31
3824	NYSE	NNI	Fri, Feb 22, 2019	54.56	54.64	53.90	54.14
3823	NYSE	NNI	Thu, Feb 21, 2019	54.57	54.64	53.80	54.39
3822	NYSE	NNI	Wed, Feb 20, 2019	53.90	55.00	53.90	54.73
3821	NYSE	NNI	Tue, Feb 19, 2019	53.26	54.29	53.14	54.15
3820	NYSE	NNI	Fri, Feb 15, 2019	53.10	53.86	52.60	53.32
3819	NYSE	NNI	Thu, Feb 14, 2019	53.00	53.12	52.54	52.80
3818	NYSE	NNI	Wed, Feb 13, 2019	52.94	53.25	52.81	52.91
3817	NYSE	NNI	Tue, Feb 12, 2019	52.05	52.93	51.97	52.74
3816	NYSE	NNI	Mon, Feb 11, 2019	51.76	52.06	51.67	52.03
3815	NYSE	NNI	Fri, Feb 8, 2019	51.76	52.20	51.43	51.69
3814	NYSE	NNI	Thu, Feb 7, 2019	51.78	52.00	51.19	51.93
3813	NYSE	NNI	Wed, Feb 6, 2019	52.24	52.34	52.00	52.01
3812	NYSE	NNI	Tue, Feb 5, 2019	52.48	52.98	52.01	52.23
3811	NYSE	NNI	Mon, Feb 4, 2019	52.13	52.99	51.96	52.32
3810	NYSE	NNI	Fri, Feb 1, 2019	52.56	53.37	51.87	52.00
3809	NYSE	NNI	Thu, Jan 31, 2019	52.50	52.76	52.20	52.60
3808	NYSE	NNI	Wed, Jan 30, 2019	52.24	52.63	51.38	52.60
3807	NYSE	NNI	Tue, Jan 29, 2019	52.25	52.44	51.70	51.90
3806	NYSE	NNI	Mon, Jan 28, 2019	52.60	53.50	52.02	52.21
3805	NYSE	NNI	Fri, Jan 25, 2019	53.45	53.45	52.86	53.00
3804	NYSE	NNI	Thu, Jan 24, 2019	53.39	53.56	52.68	53.10
3803	NYSE	NNI	Wed, Jan 23, 2019	53.50	54.28	53.00	53.10
3802	NYSE	NNI	Tue, Jan 22, 2019	54.02	54.75	52.84	53.31
3801	NYSE	NNI	Fri, Jan 18, 2019	54.44	55.00	53.67	54.37
3800	NYSE	NNI	Thu, Jan 17, 2019	53.58	54.81	53.25	54.19
3799	NYSE	NNI	Wed, Jan 16, 2019	53.39	53.99	53.39	53.80
3798	NYSE	NNI	Tue, Jan 15, 2019	52.92	53.56	52.52	53.44
3797	NYSE	NNI	Mon, Jan 14, 2019	52.87	53.55	52.56	52.85
3796	NYSE	NNI	Fri, Jan 11, 2019	53.06	53.61	52.97	53.32
3795	NYSE	NNI	Thu, Jan 10, 2019	52.98	53.59	52.92	53.30
3794	NYSE	NNI	Wed, Jan 9, 2019	54.12	54.38	53.65	53.65
3793	NYSE	NNI	Tue, Jan 8, 2019	54.68	54.68	53.31	53.87
3792	NYSE	NNI	Mon, Jan 7, 2019	54.32	54.44	53.71	54.13
3791	NYSE	NNI	Fri, Jan 4, 2019	53.38	54.63	53.01	54.40
3790	NYSE	NNI	Thu, Jan 3, 2019	52.95	53.24	52.58	52.62
3789	NYSE	NNI	Wed, Jan 2, 2019	51.74	53.32	51.73	53.25
3788	NYSE	NNI	Mon, Dec 31, 2018	52.39	52.81	51.56	52.34
3787	NYSE	NNI	Fri, Dec 28, 2018	50.69	52.39	50.41	52.00
3786	NYSE	NNI	Thu, Dec 27, 2018	50.11	51.04	49.31	50.45
3785	NYSE	NNI	Wed, Dec 26, 2018	48.81	50.90	48.20	50.78
3784	NYSE	NNI	Mon, Dec 24, 2018	48.02	49.26	47.59	48.65
3783	NYSE	NNI	Fri, Dec 21, 2018	48.93	49.59	48.06	48.21
3782	NYSE	NNI	Thu, Dec 20, 2018	48.83	49.62	48.66	48.93
3781	NYSE	NNI	Wed, Dec 19, 2018	50.00	50.62	48.70	49.09
3780	NYSE	NNI	Tue, Dec 18, 2018	50.54	50.94	49.93	49.96
3779	NYSE	NNI	Mon, Dec 17, 2018	50.70	51.16	49.76	50.13
3778	NYSE	NNI	Fri, Dec 14, 2018	51.12	51.84	50.98	51.08
3777	NYSE	NNI	Thu, Dec 13, 2018	52.24	52.78	51.14	51.32
3776	NYSE	NNI	Wed, Dec 12, 2018	51.89	53.37	51.52	52.28
3775	NYSE	NNI	Tue, Dec 11, 2018	52.60	52.71	51.18	51.33
3774	NYSE	NNI	Mon, Dec 10, 2018	52.34	52.34	50.71	51.92
3773	NYSE	NNI	Fri, Dec 7, 2018	52.67	52.71	51.49	52.31
3772	NYSE	NNI	Thu, Dec 6, 2018	51.80	52.88	50.58	52.63
3771	NYSE	NNI	Tue, Dec 4, 2018	54.39	54.46	52.32	52.53
3770	NYSE	NNI	Mon, Dec 3, 2018	55.06	55.06	53.97	54.53
3769	NYSE	NNI	Fri, Nov 30, 2018	54.72	55.16	54.00	54.45
3768	NYSE	NNI	Thu, Nov 29, 2018	54.33	55.19	54.27	54.75
3767	NYSE	NNI	Wed, Nov 28, 2018	53.78	55.12	53.18	54.60
3766	NYSE	NNI	Tue, Nov 27, 2018	53.67	54.59	53.50	53.59
3765	NYSE	NNI	Mon, Nov 26, 2018	53.96	54.38	53.14	53.97
3764	NYSE	NNI	Fri, Nov 23, 2018	52.93	54.10	52.93	53.43
3763	NYSE	NNI	Wed, Nov 21, 2018	52.06	54.01	52.06	53.42
3762	NYSE	NNI	Tue, Nov 20, 2018	52.93	52.93	51.65	52.18
3761	NYSE	NNI	Mon, Nov 19, 2018	53.38	54.44	53.29	53.52
3760	NYSE	NNI	Fri, Nov 16, 2018	53.70	53.95	53.09	53.57
3759	NYSE	NNI	Thu, Nov 15, 2018	52.13	54.09	51.94	53.98
3758	NYSE	NNI	Wed, Nov 14, 2018	53.85	53.85	51.84	52.55
3757	NYSE	NNI	Tue, Nov 13, 2018	53.23	54.07	52.98	53.85
3756	NYSE	NNI	Mon, Nov 12, 2018	51.06	54.11	50.86	53.23
3755	NYSE	NNI	Fri, Nov 9, 2018	52.49	53.42	50.12	51.40
3754	NYSE	NNI	Thu, Nov 8, 2018	56.00	56.30	55.55	55.89
3753	NYSE	NNI	Wed, Nov 7, 2018	56.86	56.86	55.48	56.01
3752	NYSE	NNI	Tue, Nov 6, 2018	55.72	56.69	55.72	56.46
3751	NYSE	NNI	Mon, Nov 5, 2018	55.82	56.78	55.52	55.75
3750	NYSE	NNI	Fri, Nov 2, 2018	56.80	57.29	55.63	55.84
3749	NYSE	NNI	Thu, Nov 1, 2018	56.60	56.72	55.89	56.56
3748	NYSE	NNI	Wed, Oct 31, 2018	56.67	57.32	56.17	56.29
3747	NYSE	NNI	Tue, Oct 30, 2018	55.19	56.14	55.00	56.03
3746	NYSE	NNI	Mon, Oct 29, 2018	55.66	56.18	54.67	55.16
3745	NYSE	NNI	Fri, Oct 26, 2018	55.16	55.81	54.51	54.94
3744	NYSE	NNI	Thu, Oct 25, 2018	54.13	56.16	54.13	55.93
3743	NYSE	NNI	Wed, Oct 24, 2018	55.52	55.74	53.87	53.90
3742	NYSE	NNI	Tue, Oct 23, 2018	55.41	56.18	54.75	55.66
3741	NYSE	NNI	Mon, Oct 22, 2018	56.00	57.00	55.61	56.21
3740	NYSE	NNI	Fri, Oct 19, 2018	55.70	56.46	54.70	56.00
3739	NYSE	NNI	Thu, Oct 18, 2018	55.82	56.17	55.15	55.84
3738	NYSE	NNI	Wed, Oct 17, 2018	56.42	57.01	55.34	56.07
3737	NYSE	NNI	Tue, Oct 16, 2018	55.13	56.83	54.78	56.70
3736	NYSE	NNI	Mon, Oct 15, 2018	53.91	55.39	53.91	54.92
3735	NYSE	NNI	Fri, Oct 12, 2018	55.29	55.29	53.11	54.23
3734	NYSE	NNI	Thu, Oct 11, 2018	54.71	55.65	54.65	54.69
3733	NYSE	NNI	Wed, Oct 10, 2018	55.57	56.12	55.19	55.20
3732	NYSE	NNI	Tue, Oct 9, 2018	55.53	56.67	55.53	55.90
3731	NYSE	NNI	Mon, Oct 8, 2018	55.53	56.09	55.25	55.90
3730	NYSE	NNI	Fri, Oct 5, 2018	56.09	56.20	54.93	55.80
3729	NYSE	NNI	Thu, Oct 4, 2018	57.51	57.89	55.60	56.06
3728	NYSE	NNI	Wed, Oct 3, 2018	57.24	58.47	56.99	57.67
3727	NYSE	NNI	Tue, Oct 2, 2018	57.01	57.82	56.66	57.01
3726	NYSE	NNI	Mon, Oct 1, 2018	57.34	57.83	56.64	56.98
3725	NYSE	NNI	Fri, Sep 28, 2018	57.00	57.57	56.50	57.17
3724	NYSE	NNI	Thu, Sep 27, 2018	56.60	57.30	56.13	57.01
3723	NYSE	NNI	Wed, Sep 26, 2018	56.91	57.25	55.81	56.46
3722	NYSE	NNI	Tue, Sep 25, 2018	57.69	57.69	56.72	56.82
3721	NYSE	NNI	Mon, Sep 24, 2018	58.85	58.87	57.46	57.64
3720	NYSE	NNI	Fri, Sep 21, 2018	59.67	60.25	58.99	59.03
3719	NYSE	NNI	Thu, Sep 20, 2018	59.29	60.11	58.64	59.72
3718	NYSE	NNI	Wed, Sep 19, 2018	58.22	59.45	58.22	59.02
3717	NYSE	NNI	Tue, Sep 18, 2018	58.38	59.04	58.27	58.41
3716	NYSE	NNI	Mon, Sep 17, 2018	58.19	59.00	58.08	58.32
3715	NYSE	NNI	Fri, Sep 14, 2018	57.47	58.59	57.47	58.15
3714	NYSE	NNI	Thu, Sep 13, 2018	57.35	58.39	57.02	57.75
3713	NYSE	NNI	Wed, Sep 12, 2018	57.75	57.75	56.98	57.20
3712	NYSE	NNI	Tue, Sep 11, 2018	57.58	58.24	57.58	57.82
3711	NYSE	NNI	Mon, Sep 10, 2018	57.05	58.21	56.78	57.83
3710	NYSE	NNI	Fri, Sep 7, 2018	56.20	57.25	55.19	56.93
3709	NYSE	NNI	Thu, Sep 6, 2018	56.32	56.84	56.07	56.21
3708	NYSE	NNI	Wed, Sep 5, 2018	56.70	56.91	56.10	56.24
3707	NYSE	NNI	Tue, Sep 4, 2018	57.48	57.63	56.71	56.81
3706	NYSE	NNI	Fri, Aug 31, 2018	57.39	58.02	57.29	57.65
3705	NYSE	NNI	Thu, Aug 30, 2018	56.36	57.80	56.17	57.68
3704	NYSE	NNI	Wed, Aug 29, 2018	56.81	57.18	56.69	56.53
3703	NYSE	NNI	Tue, Aug 28, 2018	57.82	57.92	57.19	57.23
3702	NYSE	NNI	Mon, Aug 27, 2018	57.50	58.46	57.50	57.60
3701	NYSE	NNI	Fri, Aug 24, 2018	57.61	57.88	56.92	57.21
3700	NYSE	NNI	Thu, Aug 23, 2018	57.35	57.67	57.09	57.38
3699	NYSE	NNI	Wed, Aug 22, 2018	58.40	58.62	57.48	57.56
3698	NYSE	NNI	Tue, Aug 21, 2018	57.56	58.78	57.48	58.37
3697	NYSE	NNI	Mon, Aug 20, 2018	56.94	58.16	56.94	57.63
3696	NYSE	NNI	Fri, Aug 17, 2018	56.47	56.98	56.47	56.67
3695	NYSE	NNI	Thu, Aug 16, 2018	56.60	57.23	56.60	56.64
3694	NYSE	NNI	Wed, Aug 15, 2018	56.42	56.96	55.81	56.28
3693	NYSE	NNI	Tue, Aug 14, 2018	57.66	58.32	56.66	56.95
3692	NYSE	NNI	Mon, Aug 13, 2018	56.75	57.81	56.44	57.75
3691	NYSE	NNI	Fri, Aug 10, 2018	56.39	57.21	56.08	57.02
3690	NYSE	NNI	Thu, Aug 9, 2018	56.86	57.07	56.34	56.86
3689	NYSE	NNI	Wed, Aug 8, 2018	58.50	58.50	56.85	57.11
3688	NYSE	NNI	Tue, Aug 7, 2018	58.82	59.64	58.57	58.99
3687	NYSE	NNI	Mon, Aug 6, 2018	58.57	59.28	58.57	58.83
3686	NYSE	NNI	Fri, Aug 3, 2018	59.53	59.84	58.22	58.65
3685	NYSE	NNI	Thu, Aug 2, 2018	58.92	59.68	58.43	59.60
3684	NYSE	NNI	Wed, Aug 1, 2018	58.88	59.56	58.64	59.10
3683	NYSE	NNI	Tue, Jul 31, 2018	58.39	59.32	57.81	58.78
3682	NYSE	NNI	Mon, Jul 30, 2018	58.80	59.61	58.15	58.18
3681	NYSE	NNI	Fri, Jul 27, 2018	59.74	60.00	58.75	58.85
3680	NYSE	NNI	Thu, Jul 26, 2018	60.12	60.78	59.67	59.80
3679	NYSE	NNI	Wed, Jul 25, 2018	61.39	61.48	59.95	60.20
3678	NYSE	NNI	Tue, Jul 24, 2018	61.96	62.40	61.34	61.63
3677	NYSE	NNI	Mon, Jul 23, 2018	61.49	61.91	61.18	61.76
3676	NYSE	NNI	Fri, Jul 20, 2018	61.15	61.47	60.73	61.22
3675	NYSE	NNI	Thu, Jul 19, 2018	60.60	61.22	60.42	61.16
3674	NYSE	NNI	Wed, Jul 18, 2018	60.39	61.00	60.30	60.97
3673	NYSE	NNI	Tue, Jul 17, 2018	60.49	61.26	60.49	60.55
3672	NYSE	NNI	Mon, Jul 16, 2018	60.02	60.64	59.75	60.53
3671	NYSE	NNI	Fri, Jul 13, 2018	60.58	60.99	59.83	60.06
3670	NYSE	NNI	Thu, Jul 12, 2018	61.29	61.29	60.14	60.63
3669	NYSE	NNI	Wed, Jul 11, 2018	60.70	61.44	60.48	61.05
3668	NYSE	NNI	Tue, Jul 10, 2018	60.47	61.02	60.11	60.90
3667	NYSE	NNI	Mon, Jul 9, 2018	60.94	61.53	60.15	60.35
3666	NYSE	NNI	Fri, Jul 6, 2018	60.36	61.23	60.36	60.83
3665	NYSE	NNI	Thu, Jul 5, 2018	60.02	60.79	59.80	60.45
3664	NYSE	NNI	Tue, Jul 3, 2018	60.58	61.84	59.58	59.64
3663	NYSE	NNI	Mon, Jul 2, 2018	58.22	60.29	57.32	60.19
3662	NYSE	NNI	Fri, Jun 29, 2018	58.84	59.38	58.25	58.41
3661	NYSE	NNI	Thu, Jun 28, 2018	58.49	59.01	58.37	58.70
3660	NYSE	NNI	Wed, Jun 27, 2018	59.71	59.76	58.44	58.64
3659	NYSE	NNI	Tue, Jun 26, 2018	59.96	60.85	59.23	59.67
3658	NYSE	NNI	Mon, Jun 25, 2018	60.51	60.51	58.54	59.97
3657	NYSE	NNI	Fri, Jun 22, 2018	60.94	61.22	60.11	60.50
3656	NYSE	NNI	Thu, Jun 21, 2018	61.28	61.28	60.28	60.67
3655	NYSE	NNI	Wed, Jun 20, 2018	61.29	61.81	60.76	61.22
3654	NYSE	NNI	Tue, Jun 19, 2018	60.03	61.27	59.83	61.13
3653	NYSE	NNI	Mon, Jun 18, 2018	59.71	60.91	59.71	60.59
3652	NYSE	NNI	Fri, Jun 15, 2018	60.28	60.48	59.44	59.71
3651	NYSE	NNI	Thu, Jun 14, 2018	60.17	60.94	59.76	60.42
3650	NYSE	NNI	Wed, Jun 13, 2018	61.16	61.17	59.71	60.13
3649	NYSE	NNI	Tue, Jun 12, 2018	61.90	62.16	61.02	61.16
3648	NYSE	NNI	Mon, Jun 11, 2018	61.09	62.53	60.02	61.61
3647	NYSE	NNI	Fri, Jun 8, 2018	62.76	63.79	61.93	61.95
3646	NYSE	NNI	Thu, Jun 7, 2018	63.77	63.93	62.61	63.02
3645	NYSE	NNI	Wed, Jun 6, 2018	62.77	64.00	62.26	63.57
3644	NYSE	NNI	Tue, Jun 5, 2018	62.41	62.72	61.91	62.69
3643	NYSE	NNI	Mon, Jun 4, 2018	62.47	63.10	61.64	62.37
3642	NYSE	NNI	Fri, Jun 1, 2018	61.81	62.41	61.34	62.09
3641	NYSE	NNI	Thu, May 31, 2018	62.00	62.25	61.03	61.44
3640	NYSE	NNI	Wed, May 30, 2018	62.10	62.77	61.85	62.11
3639	NYSE	NNI	Tue, May 29, 2018	61.88	62.68	61.15	61.62
3638	NYSE	NNI	Fri, May 25, 2018	62.56	63.06	62.22	62.36
3637	NYSE	NNI	Thu, May 24, 2018	62.55	63.48	61.92	62.69
3636	NYSE	NNI	Wed, May 23, 2018	62.75	63.22	62.12	62.68
3635	NYSE	NNI	Tue, May 22, 2018	62.61	63.29	62.10	62.78
3634	NYSE	NNI	Mon, May 21, 2018	62.50	62.78	62.12	62.44
3633	NYSE	NNI	Fri, May 18, 2018	62.17	62.42	61.58	62.12
3632	NYSE	NNI	Thu, May 17, 2018	62.33	62.33	61.65	62.14
3631	NYSE	NNI	Wed, May 16, 2018	60.63	62.03	60.59	61.89
3630	NYSE	NNI	Tue, May 15, 2018	59.10	60.92	59.10	60.60
3629	NYSE	NNI	Mon, May 14, 2018	59.44	59.99	58.95	59.28
3628	NYSE	NNI	Fri, May 11, 2018	59.89	60.70	58.98	59.16
3627	NYSE	NNI	Thu, May 10, 2018	58.97	61.04	58.96	60.66
3626	NYSE	NNI	Wed, May 9, 2018	55.00	58.97	54.59	58.91
3625	NYSE	NNI	Tue, May 8, 2018	54.36	54.67	54.05	54.19
3624	NYSE	NNI	Mon, May 7, 2018	53.90	54.54	53.69	54.32
3623	NYSE	NNI	Fri, May 4, 2018	52.96	53.74	52.96	53.71
3622	NYSE	NNI	Thu, May 3, 2018	53.60	53.69	52.50	53.18
3621	NYSE	NNI	Wed, May 2, 2018	52.65	53.79	52.16	53.75
3620	NYSE	NNI	Tue, May 1, 2018	52.80	52.80	52.02	52.67
3619	NYSE	NNI	Mon, Apr 30, 2018	53.42	54.78	52.80	52.81
3618	NYSE	NNI	Fri, Apr 27, 2018	53.82	53.82	52.89	53.25
3617	NYSE	NNI	Thu, Apr 26, 2018	53.92	54.16	53.53	53.74
3616	NYSE	NNI	Wed, Apr 25, 2018	54.37	54.45	53.70	53.80
3615	NYSE	NNI	Tue, Apr 24, 2018	54.45	55.00	53.97	54.47
3614	NYSE	NNI	Mon, Apr 23, 2018	53.80	54.14	53.64	53.97
3613	NYSE	NNI	Fri, Apr 20, 2018	54.00	54.59	53.55	53.63
3612	NYSE	NNI	Thu, Apr 19, 2018	53.33	54.44	53.33	54.14
3611	NYSE	NNI	Wed, Apr 18, 2018	53.61	54.09	53.10	53.48
3610	NYSE	NNI	Tue, Apr 17, 2018	53.71	53.78	53.21	53.49
3609	NYSE	NNI	Mon, Apr 16, 2018	52.94	53.79	52.50	53.35
3608	NYSE	NNI	Fri, Apr 13, 2018	53.32	53.32	52.36	52.61
3607	NYSE	NNI	Thu, Apr 12, 2018	53.14	53.39	52.93	52.99
3606	NYSE	NNI	Wed, Apr 11, 2018	52.74	53.12	52.46	52.86
3605	NYSE	NNI	Tue, Apr 10, 2018	53.27	53.39	52.78	53.07
3604	NYSE	NNI	Mon, Apr 9, 2018	53.05	53.50	52.39	52.49
3603	NYSE	NNI	Fri, Apr 6, 2018	52.72	53.02	52.15	52.64
3602	NYSE	NNI	Thu, Apr 5, 2018	53.14	53.47	51.78	53.10
3601	NYSE	NNI	Wed, Apr 4, 2018	51.06	53.06	50.36	52.82
3600	NYSE	NNI	Tue, Apr 3, 2018	51.54	51.89	51.12	51.62
3599	NYSE	NNI	Mon, Apr 2, 2018	51.92	52.20	50.32	51.39
3598	NYSE	NNI	Thu, Mar 29, 2018	52.57	52.89	52.07	52.41
3597	NYSE	NNI	Wed, Mar 28, 2018	51.73	52.39	51.38	52.24
3596	NYSE	NNI	Tue, Mar 27, 2018	52.42	52.73	50.86	51.65
3595	NYSE	NNI	Mon, Mar 26, 2018	51.26	52.63	50.38	52.35
3594	NYSE	NNI	Fri, Mar 23, 2018	52.25	52.52	51.04	51.04
3593	NYSE	NNI	Thu, Mar 22, 2018	52.62	53.22	52.27	52.35
3592	NYSE	NNI	Wed, Mar 21, 2018	53.02	53.78	52.98	53.16
3591	NYSE	NNI	Tue, Mar 20, 2018	53.89	53.89	52.79	53.14
3590	NYSE	NNI	Mon, Mar 19, 2018	52.85	53.79	52.45	53.56
3589	NYSE	NNI	Fri, Mar 16, 2018	53.32	54.54	53.11	54.25
3588	NYSE	NNI	Thu, Mar 15, 2018	53.97	53.97	53.07	53.41
3587	NYSE	NNI	Wed, Mar 14, 2018	54.94	55.39	54.01	54.25
3586	NYSE	NNI	Tue, Mar 13, 2018	55.66	55.78	54.74	54.87
3585	NYSE	NNI	Mon, Mar 12, 2018	55.33	56.82	55.28	55.36
3584	NYSE	NNI	Fri, Mar 9, 2018	55.47	56.29	55.06	55.98
3583	NYSE	NNI	Thu, Mar 8, 2018	55.21	55.96	54.40	55.11
3582	NYSE	NNI	Wed, Mar 7, 2018	54.45	55.24	54.08	55.03
3581	NYSE	NNI	Tue, Mar 6, 2018	54.90	55.09	53.72	55.02
3580	NYSE	NNI	Mon, Mar 5, 2018	55.02	55.65	53.98	54.82
3579	NYSE	NNI	Fri, Mar 2, 2018	54.88	55.63	53.19	55.25
3578	NYSE	NNI	Thu, Mar 1, 2018	55.42	55.78	53.99	55.16
3577	NYSE	NNI	Wed, Feb 28, 2018	54.08	57.93	53.64	55.34
3576	NYSE	NNI	Tue, Feb 27, 2018	51.66	52.91	50.87	51.61
3575	NYSE	NNI	Mon, Feb 26, 2018	52.05	52.59	51.41	51.79
3574	NYSE	NNI	Fri, Feb 23, 2018	51.37	52.43	50.76	52.43
3573	NYSE	NNI	Thu, Feb 22, 2018	53.10	53.10	51.10	51.12
3572	NYSE	NNI	Wed, Feb 21, 2018	52.05	53.40	51.53	53.08
3571	NYSE	NNI	Tue, Feb 20, 2018	51.80	52.89	51.72	52.05
3570	NYSE	NNI	Fri, Feb 16, 2018	51.41	52.50	51.10	52.16
3569	NYSE	NNI	Thu, Feb 15, 2018	51.48	51.83	50.89	51.62
3568	NYSE	NNI	Wed, Feb 14, 2018	49.54	51.47	49.54	51.22
3567	NYSE	NNI	Tue, Feb 13, 2018	49.82	50.51	49.61	49.97
3566	NYSE	NNI	Mon, Feb 12, 2018	49.19	49.98	48.80	49.91
3565	NYSE	NNI	Fri, Feb 9, 2018	50.84	51.01	48.30	49.12
3564	NYSE	NNI	Thu, Feb 8, 2018	49.78	51.01	49.00	50.29
3563	NYSE	NNI	Wed, Feb 7, 2018	49.93	50.31	49.27	49.80
3562	NYSE	NNI	Tue, Feb 6, 2018	48.75	50.63	48.58	50.23
3561	NYSE	NNI	Mon, Feb 5, 2018	51.24	52.01	49.89	49.93
3560	NYSE	NNI	Fri, Feb 2, 2018	52.49	53.11	51.62	51.78
3559	NYSE	NNI	Thu, Feb 1, 2018	51.89	52.85	51.52	52.78
3558	NYSE	NNI	Wed, Jan 31, 2018	52.92	53.20	52.02	52.11
3557	NYSE	NNI	Tue, Jan 30, 2018	53.06	53.89	52.65	52.82
3556	NYSE	NNI	Mon, Jan 29, 2018	53.62	53.97	53.37	53.39
3555	NYSE	NNI	Fri, Jan 26, 2018	53.34	54.00	52.69	53.94
3554	NYSE	NNI	Thu, Jan 25, 2018	53.16	53.25	52.80	53.09
3553	NYSE	NNI	Wed, Jan 24, 2018	52.91	53.56	52.78	53.01
3552	NYSE	NNI	Tue, Jan 23, 2018	52.56	53.25	52.13	52.79
3551	NYSE	NNI	Mon, Jan 22, 2018	52.93	52.98	52.37	52.72
3550	NYSE	NNI	Fri, Jan 19, 2018	52.16	53.09	52.00	53.02
3549	NYSE	NNI	Thu, Jan 18, 2018	53.31	53.31	52.36	52.37
3548	NYSE	NNI	Wed, Jan 17, 2018	53.90	54.45	52.95	53.45
3547	NYSE	NNI	Tue, Jan 16, 2018	54.81	55.15	53.45	53.51
3546	NYSE	NNI	Fri, Jan 12, 2018	54.06	54.66	53.74	54.57
3545	NYSE	NNI	Thu, Jan 11, 2018	54.09	54.16	53.57	53.89
3544	NYSE	NNI	Wed, Jan 10, 2018	54.41	55.38	53.72	53.87
3543	NYSE	NNI	Tue, Jan 9, 2018	55.05	55.15	53.85	54.44
3542	NYSE	NNI	Mon, Jan 8, 2018	55.07	55.48	54.72	54.94
3541	NYSE	NNI	Fri, Jan 5, 2018	55.69	55.97	54.85	55.19
3540	NYSE	NNI	Thu, Jan 4, 2018	55.00	55.72	54.90	55.22
3539	NYSE	NNI	Wed, Jan 3, 2018	54.59	54.91	53.91	54.38
3538	NYSE	NNI	Tue, Jan 2, 2018	54.97	55.12	54.16	54.68
3537	NYSE	NNI	Fri, Dec 29, 2017	56.78	56.78	54.75	54.78
3536	NYSE	NNI	Thu, Dec 28, 2017	56.01	56.29	55.49	56.01
3535	NYSE	NNI	Wed, Dec 27, 2017	55.89	56.82	55.86	55.89
3534	NYSE	NNI	Tue, Dec 26, 2017	55.00	56.16	55.00	55.96
3533	NYSE	NNI	Fri, Dec 22, 2017	53.25	55.12	53.25	55.00
3532	NYSE	NNI	Thu, Dec 21, 2017	53.75	54.21	53.53	53.93
3531	NYSE	NNI	Wed, Dec 20, 2017	54.22	55.01	53.35	53.63
3530	NYSE	NNI	Tue, Dec 19, 2017	54.75	54.86	53.54	53.87
3529	NYSE	NNI	Mon, Dec 18, 2017	54.68	56.15	53.69	54.78
3528	NYSE	NNI	Fri, Dec 15, 2017	53.26	54.63	53.26	54.15
3527	NYSE	NNI	Thu, Dec 14, 2017	54.30	54.72	52.88	53.02
3526	NYSE	NNI	Wed, Dec 13, 2017	55.47	56.52	54.63	54.75
3525	NYSE	NNI	Tue, Dec 12, 2017	55.32	55.76	55.03	55.53
3524	NYSE	NNI	Mon, Dec 11, 2017	54.81	55.89	54.71	55.25
3523	NYSE	NNI	Fri, Dec 8, 2017	54.58	54.96	53.89	54.62
3522	NYSE	NNI	Thu, Dec 7, 2017	54.29	54.59	53.67	54.20
3521	NYSE	NNI	Wed, Dec 6, 2017	54.38	54.98	54.20	54.20
3520	NYSE	NNI	Tue, Dec 5, 2017	54.48	54.80	53.96	54.55
3519	NYSE	NNI	Mon, Dec 4, 2017	53.95	55.10	53.95	54.40
3518	NYSE	NNI	Fri, Dec 1, 2017	53.61	53.61	51.79	53.58
3517	NYSE	NNI	Thu, Nov 30, 2017	55.68	55.85	53.17	53.57
3516	NYSE	NNI	Wed, Nov 29, 2017	53.54	55.51	52.47	55.26
3515	NYSE	NNI	Tue, Nov 28, 2017	52.24	53.77	52.03	53.65
3514	NYSE	NNI	Mon, Nov 27, 2017	51.88	52.27	51.60	52.14
3513	NYSE	NNI	Fri, Nov 24, 2017	52.73	52.75	51.73	51.83
3512	NYSE	NNI	Wed, Nov 22, 2017	53.30	53.53	52.59	52.70
3511	NYSE	NNI	Tue, Nov 21, 2017	52.75	53.55	52.74	53.24
3510	NYSE	NNI	Mon, Nov 20, 2017	52.31	53.09	51.95	52.99
3509	NYSE	NNI	Fri, Nov 17, 2017	51.85	52.45	51.85	52.20
3508	NYSE	NNI	Thu, Nov 16, 2017	52.06	52.60	51.91	52.14
3507	NYSE	NNI	Wed, Nov 15, 2017	51.00	52.02	50.74	51.81
3506	NYSE	NNI	Tue, Nov 14, 2017	50.60	51.77	50.60	51.51
3505	NYSE	NNI	Mon, Nov 13, 2017	51.09	51.42	50.30	50.89
3504	NYSE	NNI	Fri, Nov 10, 2017	50.84	51.79	50.77	51.34
3503	NYSE	NNI	Thu, Nov 9, 2017	50.91	51.48	50.46	51.04
3502	NYSE	NNI	Wed, Nov 8, 2017	54.00	55.59	50.63	51.59
3501	NYSE	NNI	Tue, Nov 7, 2017	57.20	57.77	56.25	56.72
3500	NYSE	NNI	Mon, Nov 6, 2017	57.81	58.09	57.50	57.61
3499	NYSE	NNI	Fri, Nov 3, 2017	58.26	58.26	57.74	57.87
3498	NYSE	NNI	Thu, Nov 2, 2017	58.00	58.53	57.33	58.19
3497	NYSE	NNI	Wed, Nov 1, 2017	59.00	59.48	57.61	58.10
3496	NYSE	NNI	Tue, Oct 31, 2017	58.28	58.84	57.95	58.54
3495	NYSE	NNI	Mon, Oct 30, 2017	58.62	58.90	57.89	58.23
3494	NYSE	NNI	Fri, Oct 27, 2017	58.82	59.05	58.50	58.85
3493	NYSE	NNI	Thu, Oct 26, 2017	58.66	59.19	58.61	58.93
3492	NYSE	NNI	Wed, Oct 25, 2017	58.27	58.94	57.64	58.44
3491	NYSE	NNI	Tue, Oct 24, 2017	58.75	58.91	58.10	58.41
3490	NYSE	NNI	Mon, Oct 23, 2017	59.13	59.27	58.42	58.71
3489	NYSE	NNI	Fri, Oct 20, 2017	57.54	59.68	56.97	59.10
3488	NYSE	NNI	Thu, Oct 19, 2017	51.05	56.64	51.05	56.55
3487	NYSE	NNI	Wed, Oct 18, 2017	51.58	51.75	51.30	51.32
3486	NYSE	NNI	Tue, Oct 17, 2017	51.50	51.78	51.11	51.26
3485	NYSE	NNI	Mon, Oct 16, 2017	51.05	51.68	50.89	51.63
3484	NYSE	NNI	Fri, Oct 13, 2017	51.13	51.42	50.63	51.05
3483	NYSE	NNI	Thu, Oct 12, 2017	50.91	51.53	50.91	51.13
3482	NYSE	NNI	Wed, Oct 11, 2017	50.90	51.13	50.64	50.88
3481	NYSE	NNI	Tue, Oct 10, 2017	50.39	50.76	49.89	50.73
3480	NYSE	NNI	Mon, Oct 9, 2017	50.61	50.64	49.60	49.93
3479	NYSE	NNI	Fri, Oct 6, 2017	50.22	50.74	49.75	50.61
3478	NYSE	NNI	Thu, Oct 5, 2017	50.55	50.86	50.06	50.37
3477	NYSE	NNI	Wed, Oct 4, 2017	51.33	51.33	50.37	50.53
3476	NYSE	NNI	Tue, Oct 3, 2017	51.16	52.15	50.95	51.43
3475	NYSE	NNI	Mon, Oct 2, 2017	50.72	51.10	50.39	50.87
3474	NYSE	NNI	Fri, Sep 29, 2017	50.59	50.67	50.37	50.50
3473	NYSE	NNI	Thu, Sep 28, 2017	51.78	51.78	50.45	50.66
3472	NYSE	NNI	Wed, Sep 27, 2017	50.42	52.26	50.42	51.81
3471	NYSE	NNI	Tue, Sep 26, 2017	49.99	50.28	49.56	50.01
3470	NYSE	NNI	Mon, Sep 25, 2017	49.29	49.93	49.12	49.80
3469	NYSE	NNI	Fri, Sep 22, 2017	48.53	49.56	48.29	49.45
3468	NYSE	NNI	Thu, Sep 21, 2017	48.60	48.84	48.35	48.56
3467	NYSE	NNI	Wed, Sep 20, 2017	48.52	49.25	48.17	48.70
3466	NYSE	NNI	Tue, Sep 19, 2017	48.38	48.86	48.13	48.51
3465	NYSE	NNI	Mon, Sep 18, 2017	48.64	48.93	48.24	48.49
3464	NYSE	NNI	Fri, Sep 15, 2017	48.37	48.62	48.03	48.55
3463	NYSE	NNI	Thu, Sep 14, 2017	49.09	49.70	48.27	48.38
3462	NYSE	NNI	Wed, Sep 13, 2017	49.39	49.91	49.02	49.11
3461	NYSE	NNI	Tue, Sep 12, 2017	49.02	49.89	48.37	49.55
3460	NYSE	NNI	Mon, Sep 11, 2017	47.59	49.01	47.51	48.99
3459	NYSE	NNI	Fri, Sep 8, 2017	46.67	47.62	45.83	47.19
3458	NYSE	NNI	Thu, Sep 7, 2017	48.17	48.17	46.60	46.74
3457	NYSE	NNI	Wed, Sep 6, 2017	47.85	48.47	47.15	48.22
3456	NYSE	NNI	Tue, Sep 5, 2017	48.00	48.11	47.12	47.69
3455	NYSE	NNI	Fri, Sep 1, 2017	47.43	48.33	47.00	48.14
3454	NYSE	NNI	Thu, Aug 31, 2017	47.08	47.64	46.71	47.43
3453	NYSE	NNI	Wed, Aug 30, 2017	46.61	47.18	46.33	46.89
3452	NYSE	NNI	Tue, Aug 29, 2017	46.44	46.93	45.91	46.57
3451	NYSE	NNI	Mon, Aug 28, 2017	46.73	46.93	46.33	46.85
3450	NYSE	NNI	Fri, Aug 25, 2017	46.17	46.92	45.64	46.67
3449	NYSE	NNI	Thu, Aug 24, 2017	45.62	46.23	45.59	45.97
3448	NYSE	NNI	Wed, Aug 23, 2017	45.42	46.35	45.35	45.39
3447	NYSE	NNI	Tue, Aug 22, 2017	45.68	45.81	45.24	45.75
3446	NYSE	NNI	Mon, Aug 21, 2017	45.02	45.47	44.02	45.43
3445	NYSE	NNI	Fri, Aug 18, 2017	45.34	45.56	45.00	45.40
3444	NYSE	NNI	Thu, Aug 17, 2017	45.93	46.60	45.55	45.75
3443	NYSE	NNI	Wed, Aug 16, 2017	46.90	46.95	46.04	46.12
3442	NYSE	NNI	Tue, Aug 15, 2017	46.53	46.98	45.88	46.42
3441	NYSE	NNI	Mon, Aug 14, 2017	46.64	47.00	45.76	46.51
3440	NYSE	NNI	Fri, Aug 11, 2017	45.96	46.11	45.59	45.90
3439	NYSE	NNI	Thu, Aug 10, 2017	45.87	46.32	45.15	45.95
3438	NYSE	NNI	Wed, Aug 9, 2017	46.27	47.00	43.92	46.37
3437	NYSE	NNI	Tue, Aug 8, 2017	48.62	49.73	47.37	48.20
3436	NYSE	NNI	Mon, Aug 7, 2017	48.51	49.68	48.28	48.88
3435	NYSE	NNI	Fri, Aug 4, 2017	48.05	48.83	47.87	48.48
3434	NYSE	NNI	Thu, Aug 3, 2017	47.93	48.61	47.64	47.74
3433	NYSE	NNI	Wed, Aug 2, 2017	49.21	49.21	47.86	47.92
3432	NYSE	NNI	Tue, Aug 1, 2017	49.27	49.53	48.92	49.47
3431	NYSE	NNI	Mon, Jul 31, 2017	48.66	49.40	48.13	49.09
3430	NYSE	NNI	Fri, Jul 28, 2017	48.42	48.73	48.00	48.62
3429	NYSE	NNI	Thu, Jul 27, 2017	48.66	49.33	48.40	48.59
3428	NYSE	NNI	Wed, Jul 26, 2017	49.14	49.14	48.44	48.61
3427	NYSE	NNI	Tue, Jul 25, 2017	48.57	49.16	47.87	48.92
3426	NYSE	NNI	Mon, Jul 24, 2017	48.29	49.21	48.02	48.27
3425	NYSE	NNI	Fri, Jul 21, 2017	48.64	48.77	47.98	48.44
3424	NYSE	NNI	Thu, Jul 20, 2017	48.74	48.81	48.04	48.10
3423	NYSE	NNI	Wed, Jul 19, 2017	48.67	49.23	48.52	48.67
3422	NYSE	NNI	Tue, Jul 18, 2017	49.22	49.25	48.47	48.53
3421	NYSE	NNI	Mon, Jul 17, 2017	48.58	49.66	47.40	49.29
3420	NYSE	NNI	Fri, Jul 14, 2017	48.31	48.98	48.13	48.83
3419	NYSE	NNI	Thu, Jul 13, 2017	48.79	48.79	48.37	48.51
3418	NYSE	NNI	Wed, Jul 12, 2017	48.36	49.14	48.08	48.69
3417	NYSE	NNI	Tue, Jul 11, 2017	47.84	48.28	47.42	48.13
3416	NYSE	NNI	Mon, Jul 10, 2017	46.95	47.89	46.81	47.67
3415	NYSE	NNI	Fri, Jul 7, 2017	46.53	47.17	45.84	47.00
3414	NYSE	NNI	Thu, Jul 6, 2017	46.63	47.29	46.13	46.30
3413	NYSE	NNI	Wed, Jul 5, 2017	47.65	47.65	46.57	46.87
3412	NYSE	NNI	Mon, Jul 3, 2017	47.26	48.07	46.41	47.66
3411	NYSE	NNI	Fri, Jun 30, 2017	45.99	47.60	45.95	47.01
3410	NYSE	NNI	Thu, Jun 29, 2017	47.03	47.03	45.45	45.83
3409	NYSE	NNI	Wed, Jun 28, 2017	46.71	47.03	46.40	46.52
3408	NYSE	NNI	Tue, Jun 27, 2017	46.60	47.00	46.12	46.34
3407	NYSE	NNI	Mon, Jun 26, 2017	46.59	47.39	46.38	46.43
3406	NYSE	NNI	Fri, Jun 23, 2017	46.09	46.57	45.74	46.35
3405	NYSE	NNI	Thu, Jun 22, 2017	45.65	46.45	45.65	45.86
3404	NYSE	NNI	Wed, Jun 21, 2017	45.79	46.24	45.37	45.55
3403	NYSE	NNI	Tue, Jun 20, 2017	45.38	46.33	45.30	45.95
3402	NYSE	NNI	Mon, Jun 19, 2017	45.31	45.75	44.48	45.72
3401	NYSE	NNI	Fri, Jun 16, 2017	44.61	45.44	44.54	45.15
3400	NYSE	NNI	Thu, Jun 15, 2017	44.58	45.60	44.49	45.20
3399	NYSE	NNI	Wed, Jun 14, 2017	44.61	45.30	43.97	45.10
3398	NYSE	NNI	Tue, Jun 13, 2017	44.70	44.83	43.92	44.61
3397	NYSE	NNI	Mon, Jun 12, 2017	44.22	44.86	43.80	44.50
3396	NYSE	NNI	Fri, Jun 9, 2017	43.00	44.29	42.67	44.21
3395	NYSE	NNI	Thu, Jun 8, 2017	41.84	43.38	41.27	42.88
3394	NYSE	NNI	Wed, Jun 7, 2017	41.31	41.93	40.63	41.77
3393	NYSE	NNI	Tue, Jun 6, 2017	40.29	41.43	39.98	41.15
3392	NYSE	NNI	Mon, Jun 5, 2017	40.73	41.29	39.82	40.66
3391	NYSE	NNI	Fri, Jun 2, 2017	40.56	42.05	40.48	41.15
3390	NYSE	NNI	Thu, Jun 1, 2017	39.45	40.74	38.99	40.71
3389	NYSE	NNI	Wed, May 31, 2017	39.52	39.52	38.74	39.31
3388	NYSE	NNI	Tue, May 30, 2017	39.26	39.77	38.75	39.52
3387	NYSE	NNI	Fri, May 26, 2017	39.20	39.63	38.72	39.62
3386	NYSE	NNI	Thu, May 25, 2017	39.56	39.86	39.01	39.20
3385	NYSE	NNI	Wed, May 24, 2017	40.24	40.24	39.23	39.58
3384	NYSE	NNI	Tue, May 23, 2017	40.56	40.56	39.73	40.05
3383	NYSE	NNI	Mon, May 22, 2017	40.18	40.47	39.62	40.36
3382	NYSE	NNI	Fri, May 19, 2017	40.16	40.70	39.77	39.97
3381	NYSE	NNI	Thu, May 18, 2017	40.02	40.50	39.26	40.17
3380	NYSE	NNI	Wed, May 17, 2017	39.70	40.37	39.26	40.03
3379	NYSE	NNI	Tue, May 16, 2017	40.54	41.09	39.75	40.85
3378	NYSE	NNI	Mon, May 15, 2017	40.79	41.08	40.49	40.59
3377	NYSE	NNI	Fri, May 12, 2017	41.18	41.18	40.40	40.76
3376	NYSE	NNI	Thu, May 11, 2017	42.33	42.33	41.37	41.46
3375	NYSE	NNI	Wed, May 10, 2017	42.48	42.64	41.43	42.53
3374	NYSE	NNI	Tue, May 9, 2017	45.27	45.76	42.04	42.59
3373	NYSE	NNI	Mon, May 8, 2017	44.86	45.76	44.86	45.66
3372	NYSE	NNI	Fri, May 5, 2017	45.64	45.64	44.44	44.85
3371	NYSE	NNI	Thu, May 4, 2017	45.49	45.63	44.95	45.47
3370	NYSE	NNI	Wed, May 3, 2017	45.67	45.67	44.92	45.26
3369	NYSE	NNI	Tue, May 2, 2017	45.79	46.10	45.23	46.02
3368	NYSE	NNI	Mon, May 1, 2017	45.25	46.54	45.07	45.75
3367	NYSE	NNI	Fri, Apr 28, 2017	46.09	46.09	44.98	45.01
3366	NYSE	NNI	Thu, Apr 27, 2017	46.89	46.98	45.93	46.15
3365	NYSE	NNI	Wed, Apr 26, 2017	46.56	47.46	46.49	46.77
3364	NYSE	NNI	Tue, Apr 25, 2017	46.89	47.19	46.07	46.68
3363	NYSE	NNI	Mon, Apr 24, 2017	46.93	47.33	46.12	46.35
3362	NYSE	NNI	Fri, Apr 21, 2017	45.55	46.17	45.54	45.87
3361	NYSE	NNI	Thu, Apr 20, 2017	44.51	46.05	44.39	45.91
3360	NYSE	NNI	Wed, Apr 19, 2017	43.89	44.28	43.56	44.12
3359	NYSE	NNI	Tue, Apr 18, 2017	43.34	43.69	42.84	43.55
3358	NYSE	NNI	Mon, Apr 17, 2017	43.24	43.81	42.79	43.78
3357	NYSE	NNI	Thu, Apr 13, 2017	43.39	43.56	42.63	43.12
3356	NYSE	NNI	Wed, Apr 12, 2017	44.33	44.66	43.07	43.46
3355	NYSE	NNI	Tue, Apr 11, 2017	44.04	44.59	43.59	44.46
3354	NYSE	NNI	Mon, Apr 10, 2017	44.27	44.60	43.43	44.26
3353	NYSE	NNI	Fri, Apr 7, 2017	43.52	44.35	43.33	44.26
3352	NYSE	NNI	Thu, Apr 6, 2017	42.83	44.06	42.12	43.97
3351	NYSE	NNI	Wed, Apr 5, 2017	44.29	44.43	42.65	42.78
3350	NYSE	NNI	Tue, Apr 4, 2017	43.44	43.98	43.26	43.77
3349	NYSE	NNI	Mon, Apr 3, 2017	43.90	43.98	43.13	43.51
3348	NYSE	NNI	Fri, Mar 31, 2017	43.82	44.25	43.15	43.86
3347	NYSE	NNI	Thu, Mar 30, 2017	42.98	43.93	42.91	43.82
3346	NYSE	NNI	Wed, Mar 29, 2017	42.39	43.27	42.07	42.91
3345	NYSE	NNI	Tue, Mar 28, 2017	41.72	42.74	41.72	42.49
3344	NYSE	NNI	Mon, Mar 27, 2017	41.26	42.09	41.19	41.89
3343	NYSE	NNI	Fri, Mar 24, 2017	42.32	42.85	41.67	41.95
3342	NYSE	NNI	Thu, Mar 23, 2017	41.86	42.58	41.52	42.20
3341	NYSE	NNI	Wed, Mar 22, 2017	41.44	42.43	41.30	41.92
3340	NYSE	NNI	Tue, Mar 21, 2017	44.35	44.35	41.94	41.96
3339	NYSE	NNI	Mon, Mar 20, 2017	44.07	44.30	43.67	43.93
3338	NYSE	NNI	Fri, Mar 17, 2017	44.47	45.42	43.23	44.08
3337	NYSE	NNI	Thu, Mar 16, 2017	43.55	44.62	43.17	44.42
3336	NYSE	NNI	Wed, Mar 15, 2017	43.25	43.49	43.07	43.30
3335	NYSE	NNI	Tue, Mar 14, 2017	42.99	43.60	42.64	43.39
3334	NYSE	NNI	Mon, Mar 13, 2017	43.16	43.46	42.94	43.14
3333	NYSE	NNI	Fri, Mar 10, 2017	43.32	43.66	42.69	43.08
3332	NYSE	NNI	Thu, Mar 9, 2017	43.60	43.94	42.85	42.97
3331	NYSE	NNI	Wed, Mar 8, 2017	44.53	45.44	43.41	43.42
3330	NYSE	NNI	Tue, Mar 7, 2017	44.89	45.00	44.07	44.25
3329	NYSE	NNI	Mon, Mar 6, 2017	45.09	46.00	44.86	44.97
3328	NYSE	NNI	Fri, Mar 3, 2017	46.41	46.41	45.82	46.00
3327	NYSE	NNI	Thu, Mar 2, 2017	46.48	47.16	45.80	46.33
3326	NYSE	NNI	Wed, Mar 1, 2017	45.15	46.48	44.71	46.26
3325	NYSE	NNI	Tue, Feb 28, 2017	49.85	49.85	42.88	44.79
3324	NYSE	NNI	Mon, Feb 27, 2017	50.04	51.02	49.73	50.92
3323	NYSE	NNI	Fri, Feb 24, 2017	49.39	50.53	49.39	50.35
3322	NYSE	NNI	Thu, Feb 23, 2017	50.32	50.35	49.74	50.09
3321	NYSE	NNI	Wed, Feb 22, 2017	50.23	50.64	49.78	50.37
3320	NYSE	NNI	Tue, Feb 21, 2017	50.65	51.30	50.15	50.68
3319	NYSE	NNI	Fri, Feb 17, 2017	51.01	51.01	50.35	50.91
3318	NYSE	NNI	Thu, Feb 16, 2017	50.70	51.35	50.38	51.25
3317	NYSE	NNI	Wed, Feb 15, 2017	51.22	51.38	50.21	50.98
3316	NYSE	NNI	Tue, Feb 14, 2017	50.63	51.44	50.37	51.43
3315	NYSE	NNI	Mon, Feb 13, 2017	51.00	51.60	50.57	50.93
3314	NYSE	NNI	Fri, Feb 10, 2017	50.14	50.98	49.90	50.72
3313	NYSE	NNI	Thu, Feb 9, 2017	49.35	50.72	49.07	50.64
3312	NYSE	NNI	Wed, Feb 8, 2017	48.94	49.43	48.23	49.34
3311	NYSE	NNI	Tue, Feb 7, 2017	50.71	50.90	49.19	49.35
3310	NYSE	NNI	Mon, Feb 6, 2017	50.61	50.87	50.00	50.60
3309	NYSE	NNI	Fri, Feb 3, 2017	49.95	50.65	49.88	50.64
3308	NYSE	NNI	Thu, Feb 2, 2017	48.96	49.78	48.68	49.25
3307	NYSE	NNI	Wed, Feb 1, 2017	49.47	50.32	49.00	49.10
3306	NYSE	NNI	Tue, Jan 31, 2017	48.88	49.43	48.34	49.03
3305	NYSE	NNI	Mon, Jan 30, 2017	49.04	49.45	48.70	49.05
3304	NYSE	NNI	Fri, Jan 27, 2017	50.17	50.17	49.41	49.54
3303	NYSE	NNI	Thu, Jan 26, 2017	50.61	50.70	49.63	49.94
3302	NYSE	NNI	Wed, Jan 25, 2017	51.00	51.39	50.39	50.55
3301	NYSE	NNI	Tue, Jan 24, 2017	50.47	50.91	49.39	50.70
3300	NYSE	NNI	Mon, Jan 23, 2017	50.00	50.13	49.37	50.03
3299	NYSE	NNI	Fri, Jan 20, 2017	49.66	50.70	49.66	50.07
3298	NYSE	NNI	Thu, Jan 19, 2017	50.08	50.08	49.27	49.72
3297	NYSE	NNI	Wed, Jan 18, 2017	50.03	50.45	49.54	49.94
3296	NYSE	NNI	Tue, Jan 17, 2017	50.83	50.83	49.43	49.77
3295	NYSE	NNI	Fri, Jan 13, 2017	50.47	51.35	50.47	51.15
3294	NYSE	NNI	Thu, Jan 12, 2017	50.75	51.86	49.63	50.32
3293	NYSE	NNI	Wed, Jan 11, 2017	51.11	51.58	49.70	51.27
3292	NYSE	NNI	Tue, Jan 10, 2017	50.10	51.29	49.83	51.01
3291	NYSE	NNI	Mon, Jan 9, 2017	50.06	50.22	49.31	49.68
3290	NYSE	NNI	Fri, Jan 6, 2017	50.74	50.92	50.06	50.15
3289	NYSE	NNI	Thu, Jan 5, 2017	51.26	51.67	49.95	50.38
3288	NYSE	NNI	Wed, Jan 4, 2017	51.95	52.24	51.64	51.71
3287	NYSE	NNI	Tue, Jan 3, 2017	51.07	52.03	50.42	51.53
3286	NYSE	NNI	Fri, Dec 30, 2016	50.92	51.12	50.18	50.75
3285	NYSE	NNI	Thu, Dec 29, 2016	50.88	51.10	50.05	50.92
3284	NYSE	NNI	Wed, Dec 28, 2016	51.70	51.73	50.51	50.81
3283	NYSE	NNI	Tue, Dec 27, 2016	51.50	51.80	51.18	51.49
3282	NYSE	NNI	Fri, Dec 23, 2016	51.49	51.67	51.32	51.50
3281	NYSE	NNI	Thu, Dec 22, 2016	51.98	52.25	51.20	51.56
3280	NYSE	NNI	Wed, Dec 21, 2016	53.00	53.00	51.87	51.98
3279	NYSE	NNI	Tue, Dec 20, 2016	51.96	52.98	51.78	52.88
3278	NYSE	NNI	Mon, Dec 19, 2016	50.23	51.66	49.69	51.49
3277	NYSE	NNI	Fri, Dec 16, 2016	50.29	51.17	50.18	50.29
3276	NYSE	NNI	Thu, Dec 15, 2016	50.49	51.73	50.37	50.64
3275	NYSE	NNI	Wed, Dec 14, 2016	50.30	50.98	50.00	50.22
3274	NYSE	NNI	Tue, Dec 13, 2016	52.63	52.71	50.77	50.98
3273	NYSE	NNI	Mon, Dec 12, 2016	53.41	53.88	52.08	52.23
3272	NYSE	NNI	Fri, Dec 9, 2016	54.50	54.61	53.70	53.97
3271	NYSE	NNI	Thu, Dec 8, 2016	53.64	55.01	52.79	55.00
3270	NYSE	NNI	Wed, Dec 7, 2016	51.72	53.39	51.55	53.26
3269	NYSE	NNI	Tue, Dec 6, 2016	51.35	51.85	50.60	51.80
3268	NYSE	NNI	Mon, Dec 5, 2016	50.74	51.39	50.60	51.36
3267	NYSE	NNI	Fri, Dec 2, 2016	50.79	51.17	50.24	50.29
3266	NYSE	NNI	Thu, Dec 1, 2016	50.96	51.52	50.41	51.08
3265	NYSE	NNI	Wed, Nov 30, 2016	51.58	52.16	50.35	50.45
3264	NYSE	NNI	Tue, Nov 29, 2016	52.03	52.17	50.82	50.86
3263	NYSE	NNI	Mon, Nov 28, 2016	52.79	52.95	51.78	51.72
3262	NYSE	NNI	Fri, Nov 25, 2016	52.46	53.25	52.42	52.92
3261	NYSE	NNI	Wed, Nov 23, 2016	52.43	52.92	52.27	52.56
3260	NYSE	NNI	Tue, Nov 22, 2016	52.15	52.63	51.44	52.57
3259	NYSE	NNI	Mon, Nov 21, 2016	50.70	51.90	50.60	51.86
3258	NYSE	NNI	Fri, Nov 18, 2016	50.00	51.34	49.98	50.97
3257	NYSE	NNI	Thu, Nov 17, 2016	51.13	51.13	49.71	50.21
3256	NYSE	NNI	Wed, Nov 16, 2016	49.79	51.38	49.04	50.66
3255	NYSE	NNI	Tue, Nov 15, 2016	48.87	50.12	48.02	49.96
3254	NYSE	NNI	Mon, Nov 14, 2016	45.48	49.66	45.46	49.04
3253	NYSE	NNI	Fri, Nov 11, 2016	46.36	47.43	44.94	47.31
3252	NYSE	NNI	Thu, Nov 10, 2016	43.00	46.92	42.11	46.22
3251	NYSE	NNI	Wed, Nov 9, 2016	39.81	43.00	39.04	42.81
3250	NYSE	NNI	Tue, Nov 8, 2016	39.74	39.90	39.10	39.64
3249	NYSE	NNI	Mon, Nov 7, 2016	39.00	40.00	38.92	39.86
3248	NYSE	NNI	Fri, Nov 4, 2016	38.81	39.47	37.94	38.67
3247	NYSE	NNI	Thu, Nov 3, 2016	38.27	39.27	38.27	38.70
3246	NYSE	NNI	Wed, Nov 2, 2016	38.54	38.54	37.86	38.23
3245	NYSE	NNI	Tue, Nov 1, 2016	39.39	39.47	38.41	38.55
3244	NYSE	NNI	Mon, Oct 31, 2016	39.55	39.89	39.16	39.18
3243	NYSE	NNI	Fri, Oct 28, 2016	39.47	39.79	39.07	39.47
3242	NYSE	NNI	Thu, Oct 27, 2016	39.49	39.61	39.21	39.56
3241	NYSE	NNI	Wed, Oct 26, 2016	39.45	39.67	39.01	39.28
3240	NYSE	NNI	Tue, Oct 25, 2016	39.61	39.84	39.23	39.59
3239	NYSE	NNI	Mon, Oct 24, 2016	39.78	40.00	39.39	39.61
3238	NYSE	NNI	Fri, Oct 21, 2016	38.91	39.65	38.91	39.53
3237	NYSE	NNI	Thu, Oct 20, 2016	39.02	39.87	39.02	39.32
3236	NYSE	NNI	Wed, Oct 19, 2016	38.95	39.34	38.50	39.01
3235	NYSE	NNI	Tue, Oct 18, 2016	39.18	39.18	38.70	38.78
3234	NYSE	NNI	Mon, Oct 17, 2016	38.70	39.10	38.36	38.67
3233	NYSE	NNI	Fri, Oct 14, 2016	39.56	39.99	38.60	38.64
3232	NYSE	NNI	Thu, Oct 13, 2016	39.22	39.47	38.87	39.30
3231	NYSE	NNI	Wed, Oct 12, 2016	39.97	40.68	39.59	39.67
3230	NYSE	NNI	Tue, Oct 11, 2016	40.33	40.83	39.63	40.03
3229	NYSE	NNI	Mon, Oct 10, 2016	40.41	40.72	39.99	40.35
3228	NYSE	NNI	Fri, Oct 7, 2016	40.13	40.36	39.96	40.22
3227	NYSE	NNI	Thu, Oct 6, 2016	40.24	40.31	39.70	40.21
3226	NYSE	NNI	Wed, Oct 5, 2016	40.50	40.87	39.88	40.40
3225	NYSE	NNI	Tue, Oct 4, 2016	40.32	40.97	40.32	40.44
3224	NYSE	NNI	Mon, Oct 3, 2016	40.31	40.37	39.22	40.34
3223	NYSE	NNI	Fri, Sep 30, 2016	39.99	40.73	39.85	40.37
3222	NYSE	NNI	Thu, Sep 29, 2016	39.92	40.59	39.61	39.75
3221	NYSE	NNI	Wed, Sep 28, 2016	39.52	40.10	39.45	40.10
3220	NYSE	NNI	Tue, Sep 27, 2016	38.61	39.59	38.54	39.52
3219	NYSE	NNI	Mon, Sep 26, 2016	39.07	39.12	38.64	38.65
3218	NYSE	NNI	Fri, Sep 23, 2016	39.10	39.63	39.10	39.30
3217	NYSE	NNI	Thu, Sep 22, 2016	38.82	39.62	38.76	39.36
3216	NYSE	NNI	Wed, Sep 21, 2016	38.50	38.64	38.18	38.49
3215	NYSE	NNI	Tue, Sep 20, 2016	38.15	38.67	37.98	38.41
3214	NYSE	NNI	Mon, Sep 19, 2016	37.57	38.32	37.57	37.94
3213	NYSE	NNI	Fri, Sep 16, 2016	37.92	37.98	37.34	37.54
3212	NYSE	NNI	Thu, Sep 15, 2016	37.00	38.34	36.92	38.07
3211	NYSE	NNI	Wed, Sep 14, 2016	37.11	37.48	36.67	37.00
3210	NYSE	NNI	Tue, Sep 13, 2016	37.84	37.84	37.07	37.16
3209	NYSE	NNI	Mon, Sep 12, 2016	37.32	38.31	36.46	38.22
3208	NYSE	NNI	Fri, Sep 9, 2016	38.25	38.45	37.50	37.64
3207	NYSE	NNI	Thu, Sep 8, 2016	37.96	38.64	37.57	38.61
3206	NYSE	NNI	Wed, Sep 7, 2016	36.55	37.96	36.26	37.93
3205	NYSE	NNI	Tue, Sep 6, 2016	36.19	36.54	35.74	36.53
3204	NYSE	NNI	Fri, Sep 2, 2016	36.02	36.30	35.82	35.96
3203	NYSE	NNI	Thu, Sep 1, 2016	35.43	36.15	34.91	35.95
3202	NYSE	NNI	Wed, Aug 31, 2016	35.81	35.85	35.07	35.40
3201	NYSE	NNI	Tue, Aug 30, 2016	34.68	35.60	34.38	35.49
3200	NYSE	NNI	Mon, Aug 29, 2016	34.83	35.19	34.83	34.75
3199	NYSE	NNI	Fri, Aug 26, 2016	35.17	35.97	34.39	34.74
3198	NYSE	NNI	Thu, Aug 25, 2016	34.68	35.20	34.63	35.12
3197	NYSE	NNI	Wed, Aug 24, 2016	35.18	35.44	34.69	34.84
3196	NYSE	NNI	Tue, Aug 23, 2016	35.18	35.60	35.04	35.19
3195	NYSE	NNI	Mon, Aug 22, 2016	34.55	35.07	34.42	35.07
3194	NYSE	NNI	Fri, Aug 19, 2016	34.76	35.10	34.73	34.81
3193	NYSE	NNI	Thu, Aug 18, 2016	34.74	35.12	34.45	34.90
3192	NYSE	NNI	Wed, Aug 17, 2016	34.33	34.84	34.01	34.83
3191	NYSE	NNI	Tue, Aug 16, 2016	34.54	35.06	34.23	34.23
3190	NYSE	NNI	Mon, Aug 15, 2016	34.21	34.97	34.01	34.66
3189	NYSE	NNI	Fri, Aug 12, 2016	34.19	34.42	33.91	34.16
3188	NYSE	NNI	Thu, Aug 11, 2016	34.41	34.81	34.17	34.21
3187	NYSE	NNI	Wed, Aug 10, 2016	35.04	35.61	34.23	34.33
3186	NYSE	NNI	Tue, Aug 9, 2016	35.10	35.78	34.92	35.11
3185	NYSE	NNI	Mon, Aug 8, 2016	34.93	35.45	34.55	35.13
3184	NYSE	NNI	Fri, Aug 5, 2016	38.70	38.70	35.05	35.31
3183	NYSE	NNI	Thu, Aug 4, 2016	39.88	39.97	39.38	39.60
3182	NYSE	NNI	Wed, Aug 3, 2016	40.09	40.23	39.60	39.74
3181	NYSE	NNI	Tue, Aug 2, 2016	40.32	40.40	39.85	40.04
3180	NYSE	NNI	Mon, Aug 1, 2016	40.41	40.82	40.19	40.37
3179	NYSE	NNI	Fri, Jul 29, 2016	40.02	40.61	39.49	40.41
3178	NYSE	NNI	Thu, Jul 28, 2016	40.09	40.37	39.84	40.21
3177	NYSE	NNI	Wed, Jul 27, 2016	39.93	40.41	39.78	40.27
3176	NYSE	NNI	Tue, Jul 26, 2016	39.58	39.99	39.44	39.97
3175	NYSE	NNI	Mon, Jul 25, 2016	39.45	39.84	39.06	39.47
3174	NYSE	NNI	Fri, Jul 22, 2016	39.53	40.04	39.42	39.67
3173	NYSE	NNI	Thu, Jul 21, 2016	39.43	39.75	39.07	39.48
3172	NYSE	NNI	Wed, Jul 20, 2016	39.28	39.56	39.03	39.56
3171	NYSE	NNI	Tue, Jul 19, 2016	39.02	39.30	38.96	39.11
3170	NYSE	NNI	Mon, Jul 18, 2016	39.29	39.59	39.06	39.25
3169	NYSE	NNI	Fri, Jul 15, 2016	39.18	39.38	38.66	39.29
3168	NYSE	NNI	Thu, Jul 14, 2016	38.36	39.01	38.12	38.92
3167	NYSE	NNI	Wed, Jul 13, 2016	37.96	38.18	37.74	38.05
3166	NYSE	NNI	Tue, Jul 12, 2016	36.91	38.01	36.89	37.84
3165	NYSE	NNI	Mon, Jul 11, 2016	36.00	36.65	35.79	36.56
3164	NYSE	NNI	Fri, Jul 8, 2016	34.98	36.07	34.98	35.84
3163	NYSE	NNI	Thu, Jul 7, 2016	34.44	34.92	34.17	34.56
3162	NYSE	NNI	Wed, Jul 6, 2016	33.68	34.42	33.58	34.30
3161	NYSE	NNI	Tue, Jul 5, 2016	34.99	34.99	33.81	33.93
3160	NYSE	NNI	Fri, Jul 1, 2016	34.87	35.00	34.30	34.60
3159	NYSE	NNI	Thu, Jun 30, 2016	33.36	34.75	33.16	34.75
3158	NYSE	NNI	Wed, Jun 29, 2016	32.53	33.27	32.35	33.19
3157	NYSE	NNI	Tue, Jun 28, 2016	32.69	32.85	32.05	32.30
3156	NYSE	NNI	Mon, Jun 27, 2016	32.11	32.37	31.49	32.31
3155	NYSE	NNI	Fri, Jun 24, 2016	33.13	33.21	31.96	32.55
3154	NYSE	NNI	Thu, Jun 23, 2016	33.75	34.83	33.56	34.55
3153	NYSE	NNI	Wed, Jun 22, 2016	33.84	33.86	33.20	33.27
3152	NYSE	NNI	Tue, Jun 21, 2016	33.96	33.99	33.31	33.67
3151	NYSE	NNI	Mon, Jun 20, 2016	33.33	33.98	33.33	33.74
3150	NYSE	NNI	Fri, Jun 17, 2016	33.10	33.44	32.75	32.84
3149	NYSE	NNI	Thu, Jun 16, 2016	32.74	33.24	32.57	33.10
3148	NYSE	NNI	Wed, Jun 15, 2016	33.24	33.67	32.99	33.02
3147	NYSE	NNI	Tue, Jun 14, 2016	33.91	34.00	32.87	33.15
3146	NYSE	NNI	Mon, Jun 13, 2016	35.18	35.28	33.81	33.91
3145	NYSE	NNI	Fri, Jun 10, 2016	35.89	36.17	35.27	35.45
3144	NYSE	NNI	Thu, Jun 9, 2016	36.65	36.74	35.84	36.20
3143	NYSE	NNI	Wed, Jun 8, 2016	36.32	37.02	36.32	36.85
3142	NYSE	NNI	Tue, Jun 7, 2016	36.85	37.03	36.47	36.65
3141	NYSE	NNI	Mon, Jun 6, 2016	36.15	37.03	36.15	36.96
3140	NYSE	NNI	Fri, Jun 3, 2016	36.33	36.33	35.41	36.21
3139	NYSE	NNI	Thu, Jun 2, 2016	36.46	36.52	35.93	36.33
3138	NYSE	NNI	Wed, Jun 1, 2016	36.50	36.99	35.90	36.47
3137	NYSE	NNI	Tue, May 31, 2016	35.99	36.75	35.93	36.68
3136	NYSE	NNI	Fri, May 27, 2016	35.77	36.14	35.69	36.03
3135	NYSE	NNI	Thu, May 26, 2016	36.18	36.35	35.86	35.81
3134	NYSE	NNI	Wed, May 25, 2016	36.37	36.59	36.01	36.20
3133	NYSE	NNI	Tue, May 24, 2016	35.87	36.48	35.87	36.33
3132	NYSE	NNI	Mon, May 23, 2016	35.64	35.89	35.18	35.63
3131	NYSE	NNI	Fri, May 20, 2016	35.40	35.93	35.00	35.64
3130	NYSE	NNI	Thu, May 19, 2016	36.01	36.39	35.23	35.24
3129	NYSE	NNI	Wed, May 18, 2016	35.85	36.52	35.85	36.19
3128	NYSE	NNI	Tue, May 17, 2016	36.32	36.74	35.74	36.00
3127	NYSE	NNI	Mon, May 16, 2016	36.30	36.85	36.28	36.32
3126	NYSE	NNI	Fri, May 13, 2016	36.43	37.08	36.28	36.30
3125	NYSE	NNI	Thu, May 12, 2016	37.33	37.55	36.60	36.65
3124	NYSE	NNI	Wed, May 11, 2016	37.99	37.99	37.16	37.26
3123	NYSE	NNI	Tue, May 10, 2016	37.86	38.45	37.86	38.08
3122	NYSE	NNI	Mon, May 9, 2016	38.05	38.08	37.01	37.60
3121	NYSE	NNI	Fri, May 6, 2016	39.69	40.43	37.00	38.41
3120	NYSE	NNI	Thu, May 5, 2016	40.74	40.94	40.24	40.50
3119	NYSE	NNI	Wed, May 4, 2016	40.72	41.74	40.63	40.82
3118	NYSE	NNI	Tue, May 3, 2016	41.92	41.92	40.47	41.20
3117	NYSE	NNI	Mon, May 2, 2016	41.75	42.51	41.50	42.08
3116	NYSE	NNI	Fri, Apr 29, 2016	41.37	41.94	41.09	41.91
3115	NYSE	NNI	Thu, Apr 28, 2016	42.00	42.36	41.36	41.40
3114	NYSE	NNI	Wed, Apr 27, 2016	41.93	42.65	41.66	42.14
3113	NYSE	NNI	Tue, Apr 26, 2016	41.41	42.00	41.16	41.94
3112	NYSE	NNI	Mon, Apr 25, 2016	41.33	41.33	40.30	41.27
3111	NYSE	NNI	Fri, Apr 22, 2016	41.20	41.75	41.15	41.62
3110	NYSE	NNI	Thu, Apr 21, 2016	40.84	41.60	40.84	41.11
3109	NYSE	NNI	Wed, Apr 20, 2016	40.68	41.23	40.46	40.95
3108	NYSE	NNI	Tue, Apr 19, 2016	40.57	40.93	40.09	40.62
3107	NYSE	NNI	Mon, Apr 18, 2016	40.01	40.63	39.99	40.43
3106	NYSE	NNI	Fri, Apr 15, 2016	40.24	40.48	40.00	40.22
3105	NYSE	NNI	Thu, Apr 14, 2016	40.80	41.25	40.25	40.29
3104	NYSE	NNI	Wed, Apr 13, 2016	39.56	40.83	39.56	40.83
3103	NYSE	NNI	Tue, Apr 12, 2016	38.40	39.48	38.40	39.31
3102	NYSE	NNI	Mon, Apr 11, 2016	38.62	39.19	38.36	38.40
3101	NYSE	NNI	Fri, Apr 8, 2016	38.82	39.25	38.48	38.55
3100	NYSE	NNI	Thu, Apr 7, 2016	38.84	38.92	38.30	38.57
3099	NYSE	NNI	Wed, Apr 6, 2016	39.13	39.45	38.81	39.12
3098	NYSE	NNI	Tue, Apr 5, 2016	39.11	39.11	39.11	39.06
3097	NYSE	NNI	Mon, Apr 4, 2016	39.88	39.92	39.10	39.11
3096	NYSE	NNI	Fri, Apr 1, 2016	39.05	40.07	38.82	39.95
3095	NYSE	NNI	Thu, Mar 31, 2016	39.64	39.99	39.32	39.37
3094	NYSE	NNI	Wed, Mar 30, 2016	39.95	40.73	39.74	39.75
3093	NYSE	NNI	Tue, Mar 29, 2016	39.10	39.90	38.82	39.84
3092	NYSE	NNI	Mon, Mar 28, 2016	39.45	39.57	38.98	39.20
3091	NYSE	NNI	Thu, Mar 24, 2016	39.39	39.39	39.39	39.36
3090	NYSE	NNI	Wed, Mar 23, 2016	40.39	40.39	39.36	39.39
3089	NYSE	NNI	Tue, Mar 22, 2016	40.30	40.80	39.75	40.39
3088	NYSE	NNI	Mon, Mar 21, 2016	40.60	40.85	40.31	40.54
3087	NYSE	NNI	Fri, Mar 18, 2016	40.23	40.71	40.05	40.68
3086	NYSE	NNI	Thu, Mar 17, 2016	39.02	40.17	38.96	40.02
3085	NYSE	NNI	Wed, Mar 16, 2016	38.84	39.39	38.08	39.06
3084	NYSE	NNI	Tue, Mar 15, 2016	39.09	39.09	39.09	39.03
3083	NYSE	NNI	Mon, Mar 14, 2016	40.04	40.22	39.18	39.33
3082	NYSE	NNI	Fri, Mar 11, 2016	39.62	40.27	39.40	40.25
3081	NYSE	NNI	Thu, Mar 10, 2016	39.39	39.59	38.74	39.32
3080	NYSE	NNI	Wed, Mar 9, 2016	38.98	38.98	38.98	39.23
3079	NYSE	NNI	Tue, Mar 8, 2016	39.33	39.36	38.43	38.98
3078	NYSE	NNI	Mon, Mar 7, 2016	39.07	39.55	38.89	39.49
3077	NYSE	NNI	Fri, Mar 4, 2016	38.99	38.99	38.99	39.32
3076	NYSE	NNI	Thu, Mar 3, 2016	38.29	38.29	38.29	38.99
3075	NYSE	NNI	Wed, Mar 2, 2016	38.08	38.36	37.57	38.29
3074	NYSE	NNI	Tue, Mar 1, 2016	37.90	38.43	37.40	38.08
3073	NYSE	NNI	Mon, Feb 29, 2016	36.85	37.86	36.85	37.60
3072	NYSE	NNI	Fri, Feb 26, 2016	36.37	37.32	36.06	36.80
3071	NYSE	NNI	Thu, Feb 25, 2016	35.90	36.46	35.63	36.24
3070	NYSE	NNI	Wed, Feb 24, 2016	35.42	36.07	34.81	35.92
3069	NYSE	NNI	Tue, Feb 23, 2016	35.78	36.17	35.60	35.91
3068	NYSE	NNI	Mon, Feb 22, 2016	35.52	35.99	35.52	35.89
3067	NYSE	NNI	Fri, Feb 19, 2016	35.10	35.26	34.68	35.15
3066	NYSE	NNI	Thu, Feb 18, 2016	34.92	35.34	34.57	35.21
3065	NYSE	NNI	Wed, Feb 17, 2016	34.67	35.17	34.38	34.79
3064	NYSE	NNI	Tue, Feb 16, 2016	34.16	34.51	33.85	34.35
3063	NYSE	NNI	Fri, Feb 12, 2016	33.27	34.08	33.17	33.76
3062	NYSE	NNI	Thu, Feb 11, 2016	31.56	33.13	31.12	32.95
3061	NYSE	NNI	Wed, Feb 10, 2016	32.57	33.35	32.12	32.13
3060	NYSE	NNI	Tue, Feb 9, 2016	32.22	32.79	31.88	32.28
3059	NYSE	NNI	Mon, Feb 8, 2016	31.66	33.00	31.52	32.80
3058	NYSE	NNI	Fri, Feb 5, 2016	31.87	32.78	31.85	32.15
3057	NYSE	NNI	Thu, Feb 4, 2016	30.25	32.12	30.25	31.94
3056	NYSE	NNI	Wed, Feb 3, 2016	30.60	30.60	29.42	30.28
3055	NYSE	NNI	Tue, Feb 2, 2016	31.27	31.27	30.27	30.33
3054	NYSE	NNI	Mon, Feb 1, 2016	32.31	32.33	31.52	31.73
3053	NYSE	NNI	Fri, Jan 29, 2016	31.04	32.47	30.99	32.47
3052	NYSE	NNI	Thu, Jan 28, 2016	31.44	31.45	30.46	30.94
3051	NYSE	NNI	Wed, Jan 27, 2016	30.34	31.53	30.34	31.15
3050	NYSE	NNI	Tue, Jan 26, 2016	29.76	30.72	29.58	30.53
3049	NYSE	NNI	Mon, Jan 25, 2016	30.70	30.71	29.50	29.56
3048	NYSE	NNI	Fri, Jan 22, 2016	30.43	30.90	30.23	30.78
3047	NYSE	NNI	Thu, Jan 21, 2016	29.63	30.79	29.58	30.02
3046	NYSE	NNI	Wed, Jan 20, 2016	28.38	29.89	27.80	29.64
3045	NYSE	NNI	Tue, Jan 19, 2016	29.47	29.71	28.63	28.81
3044	NYSE	NNI	Fri, Jan 15, 2016	28.96	29.33	28.40	29.20
3043	NYSE	NNI	Thu, Jan 14, 2016	29.85	29.93	29.22	29.56
3042	NYSE	NNI	Wed, Jan 13, 2016	31.15	31.37	29.62	29.76
3041	NYSE	NNI	Tue, Jan 12, 2016	32.22	32.33	30.68	30.94
3040	NYSE	NNI	Mon, Jan 11, 2016	31.43	32.21	31.34	31.80
3039	NYSE	NNI	Fri, Jan 8, 2016	31.53	31.82	31.08	31.09
3038	NYSE	NNI	Thu, Jan 7, 2016	32.05	32.23	31.23	31.30
3037	NYSE	NNI	Wed, Jan 6, 2016	32.43	32.87	32.21	32.52
3036	NYSE	NNI	Tue, Jan 5, 2016	33.13	33.22	32.69	32.90
3035	NYSE	NNI	Mon, Jan 4, 2016	32.94	33.19	32.76	33.06
3034	NYSE	NNI	Thu, Dec 31, 2015	33.43	34.09	33.41	33.57
3033	NYSE	NNI	Wed, Dec 30, 2015	33.85	33.92	33.54	33.57
3032	NYSE	NNI	Tue, Dec 29, 2015	33.40	34.07	33.39	33.83
3031	NYSE	NNI	Mon, Dec 28, 2015	33.64	33.78	32.97	33.23
3030	NYSE	NNI	Thu, Dec 24, 2015	32.55	34.07	32.55	33.80
3029	NYSE	NNI	Wed, Dec 23, 2015	32.47	32.65	32.35	32.51
3028	NYSE	NNI	Tue, Dec 22, 2015	31.92	32.62	31.72	32.31
3027	NYSE	NNI	Mon, Dec 21, 2015	31.44	31.91	31.16	31.86
3026	NYSE	NNI	Fri, Dec 18, 2015	32.08	32.10	30.82	31.29
3025	NYSE	NNI	Thu, Dec 17, 2015	32.66	32.79	32.13	32.29
3024	NYSE	NNI	Wed, Dec 16, 2015	32.28	32.75	32.11	32.58
3023	NYSE	NNI	Tue, Dec 15, 2015	31.26	32.34	31.21	32.19
3022	NYSE	NNI	Mon, Dec 14, 2015	31.67	31.96	30.94	30.99
3021	NYSE	NNI	Fri, Dec 11, 2015	31.73	32.19	31.61	31.75
3020	NYSE	NNI	Thu, Dec 10, 2015	30.66	32.31	30.57	32.10
3019	NYSE	NNI	Wed, Dec 9, 2015	30.62	31.57	30.59	30.66
3018	NYSE	NNI	Tue, Dec 8, 2015	30.94	31.27	30.55	30.69
3017	NYSE	NNI	Mon, Dec 7, 2015	32.31	32.41	31.28	31.33
3016	NYSE	NNI	Fri, Dec 4, 2015	32.31	32.79	32.19	32.32
3015	NYSE	NNI	Thu, Dec 3, 2015	32.65	32.77	32.26	32.27
3014	NYSE	NNI	Wed, Dec 2, 2015	33.00	33.02	32.44	32.51
3013	NYSE	NNI	Tue, Dec 1, 2015	33.25	33.37	32.57	32.93
3012	NYSE	NNI	Mon, Nov 30, 2015	33.14	33.38	32.85	33.00
3011	NYSE	NNI	Fri, Nov 27, 2015	32.34	33.22	32.26	32.93
3010	NYSE	NNI	Wed, Nov 25, 2015	31.51	32.35	31.39	32.27
3009	NYSE	NNI	Tue, Nov 24, 2015	30.89	31.77	30.84	31.51
3008	NYSE	NNI	Mon, Nov 23, 2015	31.19	31.38	30.98	31.16
3007	NYSE	NNI	Fri, Nov 20, 2015	31.41	31.70	31.23	31.29
3006	NYSE	NNI	Thu, Nov 19, 2015	31.23	31.55	31.13	31.26
3005	NYSE	NNI	Wed, Nov 18, 2015	31.13	31.56	31.00	31.22
3004	NYSE	NNI	Tue, Nov 17, 2015	31.90	31.90	30.84	30.92
3003	NYSE	NNI	Mon, Nov 16, 2015	31.89	31.98	31.72	31.85
3002	NYSE	NNI	Fri, Nov 13, 2015	31.96	32.23	31.64	31.94
3001	NYSE	NNI	Thu, Nov 12, 2015	32.90	33.07	32.01	32.05
3000	NYSE	NNI	Wed, Nov 11, 2015	33.28	33.40	33.02	33.06
2999	NYSE	NNI	Tue, Nov 10, 2015	33.59	33.72	33.17	33.33
2998	NYSE	NNI	Mon, Nov 9, 2015	34.11	34.25	32.75	33.58
2997	NYSE	NNI	Fri, Nov 6, 2015	35.39	35.39	33.82	34.42
2996	NYSE	NNI	Thu, Nov 5, 2015	36.16	36.29	35.53	35.88
2995	NYSE	NNI	Wed, Nov 4, 2015	36.08	36.47	35.68	36.09
2994	NYSE	NNI	Tue, Nov 3, 2015	36.53	36.56	35.79	35.98
2993	NYSE	NNI	Mon, Nov 2, 2015	35.73	36.60	35.66	36.51
2992	NYSE	NNI	Fri, Oct 30, 2015	35.90	36.23	35.57	35.78
2991	NYSE	NNI	Thu, Oct 29, 2015	36.74	36.82	35.79	35.89
2990	NYSE	NNI	Wed, Oct 28, 2015	35.36	36.97	35.24	36.86
2989	NYSE	NNI	Tue, Oct 27, 2015	35.98	36.00	35.20	35.27
2988	NYSE	NNI	Mon, Oct 26, 2015	35.95	36.22	35.75	36.16
2987	NYSE	NNI	Fri, Oct 23, 2015	35.85	36.12	35.35	36.04
2986	NYSE	NNI	Thu, Oct 22, 2015	35.81	36.45	35.39	35.50
2985	NYSE	NNI	Wed, Oct 21, 2015	36.01	36.49	35.87	35.88
2984	NYSE	NNI	Tue, Oct 20, 2015	35.00	36.09	34.95	35.88
2983	NYSE	NNI	Mon, Oct 19, 2015	34.76	35.59	34.71	34.99
2982	NYSE	NNI	Fri, Oct 16, 2015	35.09	35.26	34.30	34.75
2981	NYSE	NNI	Thu, Oct 15, 2015	34.66	34.96	34.18	34.95
2980	NYSE	NNI	Wed, Oct 14, 2015	34.62	35.05	34.44	34.56
2979	NYSE	NNI	Tue, Oct 13, 2015	34.87	35.36	34.65	34.67
2978	NYSE	NNI	Mon, Oct 12, 2015	35.01	35.28	34.74	34.82
2977	NYSE	NNI	Fri, Oct 9, 2015	35.05	35.42	34.71	34.87
2976	NYSE	NNI	Thu, Oct 8, 2015	34.84	35.31	34.56	35.09
2975	NYSE	NNI	Wed, Oct 7, 2015	35.05	35.42	34.63	34.91
2974	NYSE	NNI	Tue, Oct 6, 2015	34.33	34.99	34.33	34.85
2973	NYSE	NNI	Mon, Oct 5, 2015	33.80	34.55	33.75	34.46
2972	NYSE	NNI	Fri, Oct 2, 2015	33.27	33.55	32.25	33.43
2971	NYSE	NNI	Thu, Oct 1, 2015	34.46	34.74	33.64	33.71
2970	NYSE	NNI	Wed, Sep 30, 2015	35.95	36.12	34.26	34.61
2969	NYSE	NNI	Tue, Sep 29, 2015	35.79	36.03	35.44	35.81
2968	NYSE	NNI	Mon, Sep 28, 2015	36.26	36.26	35.56	35.78
2967	NYSE	NNI	Fri, Sep 25, 2015	36.65	36.82	36.29	36.37
2966	NYSE	NNI	Thu, Sep 24, 2015	36.10	36.53	35.90	36.47
2965	NYSE	NNI	Wed, Sep 23, 2015	37.00	37.05	36.24	36.32
2964	NYSE	NNI	Tue, Sep 22, 2015	37.06	37.17	36.57	37.01
2963	NYSE	NNI	Mon, Sep 21, 2015	36.85	37.60	36.63	37.44
2962	NYSE	NNI	Fri, Sep 18, 2015	36.54	36.69	36.24	36.68
2961	NYSE	NNI	Thu, Sep 17, 2015	37.52	37.71	36.90	36.98
2960	NYSE	NNI	Wed, Sep 16, 2015	37.03	37.82	37.03	37.47
2959	NYSE	NNI	Tue, Sep 15, 2015	36.72	37.27	36.72	37.12
2958	NYSE	NNI	Mon, Sep 14, 2015	36.53	36.80	36.13	36.67
2957	NYSE	NNI	Fri, Sep 11, 2015	36.33	36.82	36.33	36.52
2956	NYSE	NNI	Thu, Sep 10, 2015	36.23	36.68	36.23	36.60
2955	NYSE	NNI	Wed, Sep 9, 2015	36.28	36.77	36.15	36.36
2954	NYSE	NNI	Tue, Sep 8, 2015	36.26	36.36	36.01	36.04
2953	NYSE	NNI	Fri, Sep 4, 2015	35.93	36.14	35.80	35.81
2952	NYSE	NNI	Thu, Sep 3, 2015	36.67	36.84	36.33	36.36
2951	NYSE	NNI	Wed, Sep 2, 2015	36.92	37.04	36.36	36.52
2950	NYSE	NNI	Tue, Sep 1, 2015	37.01	37.10	36.44	36.59
2949	NYSE	NNI	Mon, Aug 31, 2015	37.09	37.68	36.91	37.65
2948	NYSE	NNI	Fri, Aug 28, 2015	37.34	37.39	36.90	37.18
2947	NYSE	NNI	Thu, Aug 27, 2015	37.90	38.18	37.14	37.52
2946	NYSE	NNI	Wed, Aug 26, 2015	36.73	38.00	36.30	37.57
2945	NYSE	NNI	Tue, Aug 25, 2015	38.10	38.28	36.14	36.22
2944	NYSE	NNI	Mon, Aug 24, 2015	36.76	38.36	36.76	37.29
2943	NYSE	NNI	Fri, Aug 21, 2015	38.63	39.17	38.03	38.64
2942	NYSE	NNI	Thu, Aug 20, 2015	39.61	39.70	39.12	39.14
2941	NYSE	NNI	Wed, Aug 19, 2015	40.21	40.40	39.86	40.01
2940	NYSE	NNI	Tue, Aug 18, 2015	40.95	40.95	40.21	40.38
2939	NYSE	NNI	Mon, Aug 17, 2015	40.87	41.12	40.51	41.09
2938	NYSE	NNI	Fri, Aug 14, 2015	40.64	41.25	40.45	41.04
2937	NYSE	NNI	Thu, Aug 13, 2015	41.19	41.19	40.62	40.73
2936	NYSE	NNI	Wed, Aug 12, 2015	41.06	41.39	40.48	41.07
2935	NYSE	NNI	Tue, Aug 11, 2015	41.70	41.89	41.17	41.52
2934	NYSE	NNI	Mon, Aug 10, 2015	41.35	42.33	41.35	41.98
2933	NYSE	NNI	Fri, Aug 7, 2015	37.26	41.42	37.22	40.92
2932	NYSE	NNI	Thu, Aug 6, 2015	39.26	39.26	38.64	38.90
2931	NYSE	NNI	Wed, Aug 5, 2015	39.20	39.93	38.90	38.97
2930	NYSE	NNI	Tue, Aug 4, 2015	39.27	39.46	39.01	39.10
2929	NYSE	NNI	Mon, Aug 3, 2015	39.34	39.63	38.69	39.01
2928	NYSE	NNI	Fri, Jul 31, 2015	39.31	39.50	39.09	39.39
2927	NYSE	NNI	Thu, Jul 30, 2015	38.99	39.48	38.85	39.25
2926	NYSE	NNI	Wed, Jul 29, 2015	39.09	39.41	39.09	39.17
2925	NYSE	NNI	Tue, Jul 28, 2015	39.38	39.58	38.88	39.24
2924	NYSE	NNI	Mon, Jul 27, 2015	40.19	40.19	39.36	39.40
2923	NYSE	NNI	Fri, Jul 24, 2015	40.22	40.30	39.39	40.09
2922	NYSE	NNI	Thu, Jul 23, 2015	42.16	42.16	40.10	40.36
2921	NYSE	NNI	Wed, Jul 22, 2015	41.95	42.38	41.95	42.16
2920	NYSE	NNI	Tue, Jul 21, 2015	42.86	42.95	41.82	41.96
2919	NYSE	NNI	Mon, Jul 20, 2015	43.10	43.20	42.61	42.74
2918	NYSE	NNI	Fri, Jul 17, 2015	42.91	43.14	42.54	42.94
2917	NYSE	NNI	Thu, Jul 16, 2015	43.26	43.52	42.53	42.77
2916	NYSE	NNI	Wed, Jul 15, 2015	43.30	43.36	42.78	42.99
2915	NYSE	NNI	Tue, Jul 14, 2015	44.38	44.38	43.16	43.43
2914	NYSE	NNI	Mon, Jul 13, 2015	44.24	44.61	44.05	44.44
2913	NYSE	NNI	Fri, Jul 10, 2015	44.25	44.60	43.98	44.25
2912	NYSE	NNI	Thu, Jul 9, 2015	44.39	44.68	43.70	43.76
2911	NYSE	NNI	Wed, Jul 8, 2015	44.11	44.40	43.88	43.94
2910	NYSE	NNI	Tue, Jul 7, 2015	44.78	44.86	44.15	44.49
2909	NYSE	NNI	Mon, Jul 6, 2015	43.50	44.92	43.24	44.79
2908	NYSE	NNI	Thu, Jul 2, 2015	43.66	44.13	43.33	43.88
2907	NYSE	NNI	Wed, Jul 1, 2015	43.53	44.12	43.21	43.58
2906	NYSE	NNI	Tue, Jun 30, 2015	42.74	43.42	42.74	43.31
2905	NYSE	NNI	Mon, Jun 29, 2015	44.37	44.52	42.52	42.57
2904	NYSE	NNI	Fri, Jun 26, 2015	44.84	44.99	44.30	44.37
2903	NYSE	NNI	Thu, Jun 25, 2015	44.44	44.72	44.11	44.63
2902	NYSE	NNI	Wed, Jun 24, 2015	44.04	44.95	43.96	44.23
2901	NYSE	NNI	Tue, Jun 23, 2015	43.60	44.12	43.60	44.00
2900	NYSE	NNI	Mon, Jun 22, 2015	43.20	43.84	43.20	43.65
2899	NYSE	NNI	Fri, Jun 19, 2015	43.40	43.80	42.99	43.23
2898	NYSE	NNI	Thu, Jun 18, 2015	42.62	43.43	42.38	43.20
2897	NYSE	NNI	Wed, Jun 17, 2015	43.25	43.25	42.40	42.41
2896	NYSE	NNI	Tue, Jun 16, 2015	42.54	43.26	42.54	43.20
2895	NYSE	NNI	Mon, Jun 15, 2015	42.45	43.33	42.15	42.78
2894	NYSE	NNI	Fri, Jun 12, 2015	42.58	43.27	42.29	43.06
2893	NYSE	NNI	Thu, Jun 11, 2015	42.98	43.12	42.55	42.59
2892	NYSE	NNI	Wed, Jun 10, 2015	42.63	43.27	42.62	42.80
2891	NYSE	NNI	Tue, Jun 9, 2015	42.41	42.83	42.15	42.34
2890	NYSE	NNI	Mon, Jun 8, 2015	42.49	42.87	42.37	42.40
2889	NYSE	NNI	Fri, Jun 5, 2015	42.10	42.95	41.90	42.75
2888	NYSE	NNI	Thu, Jun 4, 2015	42.25	42.59	41.91	41.99
2887	NYSE	NNI	Wed, Jun 3, 2015	41.89	42.94	41.89	42.45
2886	NYSE	NNI	Tue, Jun 2, 2015	41.21	42.43	41.16	42.11
2885	NYSE	NNI	Mon, Jun 1, 2015	41.42	41.75	40.99	41.49
2884	NYSE	NNI	Fri, May 29, 2015	41.64	41.64	40.81	41.11
2883	NYSE	NNI	Thu, May 28, 2015	42.33	42.33	41.53	41.77
2882	NYSE	NNI	Wed, May 27, 2015	42.04	42.67	42.04	42.40
2881	NYSE	NNI	Tue, May 26, 2015	42.26	42.30	41.89	42.18
2880	NYSE	NNI	Fri, May 22, 2015	42.05	42.82	41.95	42.51
2879	NYSE	NNI	Thu, May 21, 2015	42.04	42.56	42.04	42.17
2878	NYSE	NNI	Wed, May 20, 2015	42.62	42.62	41.71	42.18
2877	NYSE	NNI	Tue, May 19, 2015	42.17	42.67	42.17	42.44
2876	NYSE	NNI	Mon, May 18, 2015	42.27	42.64	41.95	42.15
2875	NYSE	NNI	Fri, May 15, 2015	42.33	42.71	42.20	42.22
2874	NYSE	NNI	Thu, May 14, 2015	42.71	42.99	42.17	42.29
2873	NYSE	NNI	Wed, May 13, 2015	42.04	42.94	41.71	42.77
2872	NYSE	NNI	Tue, May 12, 2015	42.59	42.79	41.48	41.86
2871	NYSE	NNI	Mon, May 11, 2015	42.57	43.27	42.57	42.86
2870	NYSE	NNI	Fri, May 8, 2015	43.22	43.87	41.68	42.56
2869	NYSE	NNI	Thu, May 7, 2015	44.35	44.86	44.17	44.84
2868	NYSE	NNI	Wed, May 6, 2015	44.28	44.57	44.01	44.46
2867	NYSE	NNI	Tue, May 5, 2015	44.13	44.91	43.89	44.36
2866	NYSE	NNI	Mon, May 4, 2015	44.67	45.17	44.14	44.30
2865	NYSE	NNI	Fri, May 1, 2015	44.88	45.01	44.47	44.67
2864	NYSE	NNI	Thu, Apr 30, 2015	45.66	45.89	44.71	44.77
2863	NYSE	NNI	Wed, Apr 29, 2015	46.39	46.83	45.79	45.81
2862	NYSE	NNI	Tue, Apr 28, 2015	45.80	46.72	45.72	46.62
2861	NYSE	NNI	Mon, Apr 27, 2015	45.69	46.26	45.46	45.81
2860	NYSE	NNI	Fri, Apr 24, 2015	45.63	46.21	45.35	45.62
2859	NYSE	NNI	Thu, Apr 23, 2015	45.95	45.99	45.34	45.75
2858	NYSE	NNI	Wed, Apr 22, 2015	45.65	45.81	45.08	45.60
2857	NYSE	NNI	Tue, Apr 21, 2015	44.52	45.63	44.38	45.54
2856	NYSE	NNI	Mon, Apr 20, 2015	44.50	44.96	44.08	44.25
2855	NYSE	NNI	Fri, Apr 17, 2015	44.99	45.33	44.08	44.50
2854	NYSE	NNI	Thu, Apr 16, 2015	45.69	45.82	45.25	45.46
2853	NYSE	NNI	Wed, Apr 15, 2015	45.84	46.00	45.60	45.66
2852	NYSE	NNI	Tue, Apr 14, 2015	45.83	46.11	45.20	45.63
2851	NYSE	NNI	Mon, Apr 13, 2015	45.87	46.35	45.67	45.98
2850	NYSE	NNI	Fri, Apr 10, 2015	46.39	46.48	45.74	45.99
2849	NYSE	NNI	Thu, Apr 9, 2015	46.80	46.89	45.63	46.10
2848	NYSE	NNI	Wed, Apr 8, 2015	46.45	47.17	46.45	46.93
2847	NYSE	NNI	Tue, Apr 7, 2015	46.62	46.91	46.43	46.45
2846	NYSE	NNI	Mon, Apr 6, 2015	48.07	48.23	45.94	46.66
2845	NYSE	NNI	Thu, Apr 2, 2015	48.06	48.69	47.84	48.42
2844	NYSE	NNI	Wed, Apr 1, 2015	47.22	47.91	46.93	47.89
2843	NYSE	NNI	Tue, Mar 31, 2015	47.21	47.51	47.04	47.32
2842	NYSE	NNI	Mon, Mar 30, 2015	47.57	48.05	47.31	47.46
2841	NYSE	NNI	Fri, Mar 27, 2015	46.97	47.26	46.82	47.23
2840	NYSE	NNI	Thu, Mar 26, 2015	47.03	47.27	46.82	47.07
2839	NYSE	NNI	Wed, Mar 25, 2015	48.33	48.63	47.25	47.30
2838	NYSE	NNI	Tue, Mar 24, 2015	47.67	48.54	47.66	48.53
2837	NYSE	NNI	Mon, Mar 23, 2015	47.66	48.41	47.56	48.10
2836	NYSE	NNI	Fri, Mar 20, 2015	47.40	47.99	47.29	47.60
2835	NYSE	NNI	Thu, Mar 19, 2015	47.20	47.48	46.93	47.46
2834	NYSE	NNI	Wed, Mar 18, 2015	47.00	47.42	46.82	47.16
2833	NYSE	NNI	Tue, Mar 17, 2015	46.90	47.09	46.81	46.97
2832	NYSE	NNI	Mon, Mar 16, 2015	47.04	47.65	46.94	47.14
2831	NYSE	NNI	Fri, Mar 13, 2015	47.00	47.07	46.30	46.99
2830	NYSE	NNI	Thu, Mar 12, 2015	46.68	47.39	46.22	46.93
2829	NYSE	NNI	Wed, Mar 11, 2015	46.17	46.53	45.70	46.32
2828	NYSE	NNI	Tue, Mar 10, 2015	46.89	46.89	46.18	46.22
2827	NYSE	NNI	Mon, Mar 9, 2015	47.11	47.25	46.93	47.08
2826	NYSE	NNI	Fri, Mar 6, 2015	47.07	48.08	46.76	47.16
2825	NYSE	NNI	Thu, Mar 5, 2015	47.05	47.46	46.74	47.39
2824	NYSE	NNI	Wed, Mar 4, 2015	46.75	47.03	46.60	46.96
2823	NYSE	NNI	Tue, Mar 3, 2015	46.74	47.18	46.59	47.00
2822	NYSE	NNI	Mon, Mar 2, 2015	46.61	47.14	46.61	47.00
2821	NYSE	NNI	Fri, Feb 27, 2015	47.82	48.00	46.18	46.62
2820	NYSE	NNI	Thu, Feb 26, 2015	46.85	47.63	46.71	47.61
2819	NYSE	NNI	Wed, Feb 25, 2015	46.94	47.10	46.68	46.91
2818	NYSE	NNI	Tue, Feb 24, 2015	46.46	47.24	46.46	47.07
2817	NYSE	NNI	Mon, Feb 23, 2015	46.71	47.03	46.29	46.47
2816	NYSE	NNI	Fri, Feb 20, 2015	47.10	47.10	46.58	46.98
2815	NYSE	NNI	Thu, Feb 19, 2015	46.31	47.33	46.31	47.06
2814	NYSE	NNI	Wed, Feb 18, 2015	46.22	46.92	46.11	46.37
2813	NYSE	NNI	Tue, Feb 17, 2015	46.61	46.89	46.22	46.38
2812	NYSE	NNI	Fri, Feb 13, 2015	46.54	46.96	46.27	46.71
2811	NYSE	NNI	Thu, Feb 12, 2015	46.59	46.90	46.50	46.69
2810	NYSE	NNI	Wed, Feb 11, 2015	46.64	46.74	46.25	46.50
2809	NYSE	NNI	Tue, Feb 10, 2015	47.42	47.42	46.57	47.00
2808	NYSE	NNI	Mon, Feb 9, 2015	47.68	47.79	46.71	46.94
2807	NYSE	NNI	Fri, Feb 6, 2015	48.37	48.80	47.51	47.68
2806	NYSE	NNI	Thu, Feb 5, 2015	46.63	48.32	46.15	48.15
2805	NYSE	NNI	Wed, Feb 4, 2015	46.47	47.10	46.27	46.36
2804	NYSE	NNI	Tue, Feb 3, 2015	45.16	46.69	45.16	46.45
2803	NYSE	NNI	Mon, Feb 2, 2015	44.02	45.27	44.00	45.20
2802	NYSE	NNI	Fri, Jan 30, 2015	43.57	43.98	43.34	43.74
2801	NYSE	NNI	Thu, Jan 29, 2015	43.35	44.07	43.03	44.00
2800	NYSE	NNI	Wed, Jan 28, 2015	44.11	44.11	43.00	43.23
2799	NYSE	NNI	Tue, Jan 27, 2015	43.95	44.91	43.91	44.10
2798	NYSE	NNI	Mon, Jan 26, 2015	44.25	44.71	43.70	44.58
2797	NYSE	NNI	Fri, Jan 23, 2015	44.66	44.86	44.03	44.40
2796	NYSE	NNI	Thu, Jan 22, 2015	44.39	44.88	43.73	44.67
2795	NYSE	NNI	Wed, Jan 21, 2015	43.95	44.53	43.60	44.23
2794	NYSE	NNI	Tue, Jan 20, 2015	44.05	44.43	43.53	43.89
2793	NYSE	NNI	Fri, Jan 16, 2015	43.33	44.37	43.33	44.10
2792	NYSE	NNI	Thu, Jan 15, 2015	43.52	43.81	43.12	43.57
2791	NYSE	NNI	Wed, Jan 14, 2015	43.65	43.99	43.12	43.35
2790	NYSE	NNI	Tue, Jan 13, 2015	44.48	44.85	43.54	44.07
2789	NYSE	NNI	Mon, Jan 12, 2015	44.93	45.10	44.05	44.21
2788	NYSE	NNI	Fri, Jan 9, 2015	45.14	45.14	44.53	44.81
2787	NYSE	NNI	Thu, Jan 8, 2015	45.80	46.11	44.85	45.20
2786	NYSE	NNI	Wed, Jan 7, 2015	45.50	45.50	44.58	45.40
2785	NYSE	NNI	Tue, Jan 6, 2015	45.15	45.63	44.53	45.20
2784	NYSE	NNI	Mon, Jan 5, 2015	45.81	45.81	43.89	44.32
2783	NYSE	NNI	Fri, Jan 2, 2015	46.24	46.70	45.02	45.88
2782	NYSE	NNI	Wed, Dec 31, 2014	46.85	46.93	46.07	46.33
2781	NYSE	NNI	Tue, Dec 30, 2014	46.53	47.05	46.47	46.60
2780	NYSE	NNI	Mon, Dec 29, 2014	46.47	46.83	46.07	46.53
2779	NYSE	NNI	Fri, Dec 26, 2014	47.08	47.08	46.20	46.32
2778	NYSE	NNI	Wed, Dec 24, 2014	47.06	47.06	46.69	46.82
2777	NYSE	NNI	Tue, Dec 23, 2014	47.19	47.29	46.72	46.86
2776	NYSE	NNI	Mon, Dec 22, 2014	46.62	47.05	46.35	46.86
2775	NYSE	NNI	Fri, Dec 19, 2014	46.47	47.18	45.75	46.69
2774	NYSE	NNI	Thu, Dec 18, 2014	46.14	46.65	45.49	46.51
2773	NYSE	NNI	Wed, Dec 17, 2014	43.73	45.72	43.51	45.65
2772	NYSE	NNI	Tue, Dec 16, 2014	43.37	43.96	43.14	43.76
2771	NYSE	NNI	Mon, Dec 15, 2014	43.83	43.83	43.11	43.37
2770	NYSE	NNI	Fri, Dec 12, 2014	44.43	44.83	43.38	43.50
2769	NYSE	NNI	Thu, Dec 11, 2014	44.80	45.51	44.61	44.93
2768	NYSE	NNI	Wed, Dec 10, 2014	44.92	45.21	44.34	44.52
2767	NYSE	NNI	Tue, Dec 9, 2014	44.53	45.22	44.49	45.17
2766	NYSE	NNI	Mon, Dec 8, 2014	45.37	45.80	44.68	44.91
2765	NYSE	NNI	Fri, Dec 5, 2014	45.51	46.05	45.05	45.14
2764	NYSE	NNI	Thu, Dec 4, 2014	46.06	46.06	45.41	45.57
2763	NYSE	NNI	Wed, Dec 3, 2014	45.91	46.64	45.65	46.23
2762	NYSE	NNI	Tue, Dec 2, 2014	45.45	46.54	45.45	45.89
2761	NYSE	NNI	Mon, Dec 1, 2014	45.84	45.94	45.11	45.31
2760	NYSE	NNI	Fri, Nov 28, 2014	45.85	46.19	45.58	45.84
2759	NYSE	NNI	Wed, Nov 26, 2014	45.80	46.05	45.63	45.92
2758	NYSE	NNI	Tue, Nov 25, 2014	45.49	46.15	45.17	46.05
2757	NYSE	NNI	Mon, Nov 24, 2014	45.57	46.11	45.29	45.64
2756	NYSE	NNI	Fri, Nov 21, 2014	45.71	45.92	45.25	45.38
2755	NYSE	NNI	Thu, Nov 20, 2014	44.98	45.35	44.71	45.24
2754	NYSE	NNI	Wed, Nov 19, 2014	45.75	45.75	44.79	45.08
2753	NYSE	NNI	Tue, Nov 18, 2014	46.10	46.27	45.81	45.85
2752	NYSE	NNI	Mon, Nov 17, 2014	46.23	46.41	45.78	45.91
2751	NYSE	NNI	Fri, Nov 14, 2014	46.84	46.84	46.24	46.26
2750	NYSE	NNI	Thu, Nov 13, 2014	47.14	47.15	46.57	46.81
2749	NYSE	NNI	Wed, Nov 12, 2014	46.88	47.15	46.56	47.09
2748	NYSE	NNI	Tue, Nov 11, 2014	47.15	47.29	46.87	47.15
2747	NYSE	NNI	Mon, Nov 10, 2014	47.46	47.46	47.03	47.29
2746	NYSE	NNI	Fri, Nov 7, 2014	47.11	47.69	46.55	47.56
2745	NYSE	NNI	Thu, Nov 6, 2014	48.14	48.47	47.76	48.06
2744	NYSE	NNI	Wed, Nov 5, 2014	48.47	48.52	47.39	48.00
2743	NYSE	NNI	Tue, Nov 4, 2014	47.73	48.38	47.73	48.02
2742	NYSE	NNI	Mon, Nov 3, 2014	47.76	48.10	47.59	47.95
2741	NYSE	NNI	Fri, Oct 31, 2014	47.42	47.73	46.88	47.59
2740	NYSE	NNI	Thu, Oct 30, 2014	46.15	46.59	45.92	46.38
2739	NYSE	NNI	Wed, Oct 29, 2014	45.71	46.70	45.50	46.19
2738	NYSE	NNI	Tue, Oct 28, 2014	45.22	45.78	45.10	45.78
2737	NYSE	NNI	Mon, Oct 27, 2014	44.93	45.29	44.40	44.93
2736	NYSE	NNI	Fri, Oct 24, 2014	45.14	45.31	44.81	45.09
2735	NYSE	NNI	Thu, Oct 23, 2014	45.05	45.29	44.84	45.01
2734	NYSE	NNI	Wed, Oct 22, 2014	45.60	45.60	44.64	44.74
2733	NYSE	NNI	Tue, Oct 21, 2014	44.66	45.78	44.52	45.65
2732	NYSE	NNI	Mon, Oct 20, 2014	44.24	44.68	44.19	44.51
2731	NYSE	NNI	Fri, Oct 17, 2014	45.00	45.22	44.20	44.30
2730	NYSE	NNI	Thu, Oct 16, 2014	44.20	44.93	43.71	44.64
2729	NYSE	NNI	Wed, Oct 15, 2014	43.64	45.14	43.01	44.74
2728	NYSE	NNI	Tue, Oct 14, 2014	44.02	45.04	44.02	44.22
2727	NYSE	NNI	Mon, Oct 13, 2014	43.50	44.19	43.30	43.90
2726	NYSE	NNI	Fri, Oct 10, 2014	43.41	44.57	43.41	43.66
2725	NYSE	NNI	Thu, Oct 9, 2014	44.02	44.02	43.26	43.64
2724	NYSE	NNI	Wed, Oct 8, 2014	43.67	44.35	43.04	44.19
2723	NYSE	NNI	Tue, Oct 7, 2014	43.64	44.39	43.48	43.86
2722	NYSE	NNI	Mon, Oct 6, 2014	43.54	44.54	43.54	44.02
2721	NYSE	NNI	Fri, Oct 3, 2014	43.36	43.73	43.14	43.41
2720	NYSE	NNI	Thu, Oct 2, 2014	42.57	43.23	42.57	43.07
2719	NYSE	NNI	Wed, Oct 1, 2014	43.17	43.22	42.42	42.66
2718	NYSE	NNI	Tue, Sep 30, 2014	42.99	43.42	42.67	43.09
2717	NYSE	NNI	Mon, Sep 29, 2014	43.25	43.87	42.88	43.05
2716	NYSE	NNI	Fri, Sep 26, 2014	43.21	43.70	42.99	43.55
2715	NYSE	NNI	Thu, Sep 25, 2014	43.85	43.85	42.94	43.22
2714	NYSE	NNI	Wed, Sep 24, 2014	43.77	44.06	43.51	44.00
2713	NYSE	NNI	Tue, Sep 23, 2014	43.03	43.98	42.72	43.67
2712	NYSE	NNI	Mon, Sep 22, 2014	42.89	43.26	42.77	43.14
2711	NYSE	NNI	Fri, Sep 19, 2014	43.42	43.81	42.92	43.14
2710	NYSE	NNI	Thu, Sep 18, 2014	43.11	43.50	42.92	43.47
2709	NYSE	NNI	Wed, Sep 17, 2014	43.15	43.50	42.76	43.08
2708	NYSE	NNI	Tue, Sep 16, 2014	42.91	43.40	42.81	43.19
2707	NYSE	NNI	Mon, Sep 15, 2014	43.19	43.19	42.81	43.12
2706	NYSE	NNI	Fri, Sep 12, 2014	42.94	43.29	42.85	43.22
2705	NYSE	NNI	Thu, Sep 11, 2014	42.54	43.42	42.51	43.14
2704	NYSE	NNI	Wed, Sep 10, 2014	42.58	42.91	42.49	42.80
2703	NYSE	NNI	Tue, Sep 9, 2014	42.88	42.93	42.36	42.66
2702	NYSE	NNI	Mon, Sep 8, 2014	43.05	43.14	42.74	43.04
2701	NYSE	NNI	Fri, Sep 5, 2014	43.23	43.49	42.96	43.14
2700	NYSE	NNI	Thu, Sep 4, 2014	43.53	43.63	43.26	43.42
2699	NYSE	NNI	Wed, Sep 3, 2014	44.14	44.25	43.27	43.38
2698	NYSE	NNI	Tue, Sep 2, 2014	44.17	44.30	43.73	44.05
2697	NYSE	NNI	Fri, Aug 29, 2014	43.78	44.32	43.70	43.97
2696	NYSE	NNI	Thu, Aug 28, 2014	44.31	44.32	43.75	43.81
2695	NYSE	NNI	Wed, Aug 27, 2014	44.99	44.99	44.53	44.59
2694	NYSE	NNI	Tue, Aug 26, 2014	45.17	45.39	44.67	45.16
2693	NYSE	NNI	Mon, Aug 25, 2014	45.26	45.63	45.00	45.13
2692	NYSE	NNI	Fri, Aug 22, 2014	45.54	45.68	45.00	45.21
2691	NYSE	NNI	Thu, Aug 21, 2014	45.00	45.91	44.82	45.73
2690	NYSE	NNI	Wed, Aug 20, 2014	44.83	45.18	44.76	45.01
2689	NYSE	NNI	Tue, Aug 19, 2014	45.29	45.60	44.87	45.02
2688	NYSE	NNI	Mon, Aug 18, 2014	44.93	45.30	44.55	45.24
2687	NYSE	NNI	Fri, Aug 15, 2014	44.86	44.86	44.25	44.63
2686	NYSE	NNI	Thu, Aug 14, 2014	44.55	44.59	44.26	44.52
2685	NYSE	NNI	Wed, Aug 13, 2014	44.19	44.75	43.92	44.61
2684	NYSE	NNI	Tue, Aug 12, 2014	44.77	44.99	44.06	44.24
2683	NYSE	NNI	Mon, Aug 11, 2014	43.96	45.05	43.72	44.83
2682	NYSE	NNI	Fri, Aug 8, 2014	42.85	43.95	42.02	43.92
2681	NYSE	NNI	Thu, Aug 7, 2014	41.21	41.52	41.00	41.26
2680	NYSE	NNI	Wed, Aug 6, 2014	40.79	41.60	40.78	41.19
2679	NYSE	NNI	Tue, Aug 5, 2014	41.30	41.47	40.88	41.00
2678	NYSE	NNI	Mon, Aug 4, 2014	41.60	41.68	41.06	41.41
2677	NYSE	NNI	Fri, Aug 1, 2014	41.25	41.70	40.69	41.46
2676	NYSE	NNI	Thu, Jul 31, 2014	41.05	41.30	40.93	41.23
2675	NYSE	NNI	Wed, Jul 30, 2014	41.25	41.60	41.12	41.43
2674	NYSE	NNI	Tue, Jul 29, 2014	41.46	41.70	41.05	41.09
2673	NYSE	NNI	Mon, Jul 28, 2014	41.64	42.05	40.92	41.48
2672	NYSE	NNI	Fri, Jul 25, 2014	41.46	41.74	41.20	41.59
2671	NYSE	NNI	Thu, Jul 24, 2014	41.95	42.17	41.33	41.69
2670	NYSE	NNI	Wed, Jul 23, 2014	42.47	42.47	41.62	41.80
2669	NYSE	NNI	Tue, Jul 22, 2014	42.00	42.44	41.77	42.34
2668	NYSE	NNI	Mon, Jul 21, 2014	42.03	42.17	41.48	41.86
2667	NYSE	NNI	Fri, Jul 18, 2014	41.77	42.44	41.75	42.21
2666	NYSE	NNI	Thu, Jul 17, 2014	41.82	42.33	41.41	41.82
2665	NYSE	NNI	Wed, Jul 16, 2014	42.25	42.51	41.72	42.20
2664	NYSE	NNI	Tue, Jul 15, 2014	41.89	42.27	41.41	41.97
2663	NYSE	NNI	Mon, Jul 14, 2014	42.32	42.63	41.87	42.13
2662	NYSE	NNI	Fri, Jul 11, 2014	40.84	41.94	40.84	41.87
2661	NYSE	NNI	Thu, Jul 10, 2014	40.40	41.01	40.16	40.77
2660	NYSE	NNI	Wed, Jul 9, 2014	40.77	41.11	40.55	41.02
2659	NYSE	NNI	Tue, Jul 8, 2014	40.97	40.97	40.16	40.74
2658	NYSE	NNI	Mon, Jul 7, 2014	41.27	41.34	40.63	41.00
2657	NYSE	NNI	Thu, Jul 3, 2014	41.88	42.05	41.36	41.48
2656	NYSE	NNI	Wed, Jul 2, 2014	42.18	42.18	41.60	41.66
2655	NYSE	NNI	Tue, Jul 1, 2014	41.63	42.68	41.62	42.10
2654	NYSE	NNI	Mon, Jun 30, 2014	41.00	41.44	40.72	41.43
2653	NYSE	NNI	Fri, Jun 27, 2014	40.66	41.36	40.66	41.20
2652	NYSE	NNI	Thu, Jun 26, 2014	40.79	41.12	40.45	40.96
2651	NYSE	NNI	Wed, Jun 25, 2014	40.70	41.18	40.62	40.87
2650	NYSE	NNI	Tue, Jun 24, 2014	40.68	41.34	40.42	40.98
2649	NYSE	NNI	Mon, Jun 23, 2014	40.92	41.14	40.61	40.85
2648	NYSE	NNI	Fri, Jun 20, 2014	41.08	41.45	40.88	41.02
2647	NYSE	NNI	Thu, Jun 19, 2014	40.82	41.02	40.61	40.92
2646	NYSE	NNI	Wed, Jun 18, 2014	40.26	40.89	39.94	40.86
2645	NYSE	NNI	Tue, Jun 17, 2014	40.00	40.32	39.86	40.20
2644	NYSE	NNI	Mon, Jun 16, 2014	40.58	40.58	39.75	39.95
2643	NYSE	NNI	Fri, Jun 13, 2014	41.14	41.25	40.36	40.73
2642	NYSE	NNI	Thu, Jun 12, 2014	40.83	41.42	40.59	41.11
2641	NYSE	NNI	Wed, Jun 11, 2014	41.29	41.45	41.04	41.09
2640	NYSE	NNI	Tue, Jun 10, 2014	41.71	41.71	41.12	41.55
2639	NYSE	NNI	Mon, Jun 9, 2014	41.67	42.00	41.39	41.96
2638	NYSE	NNI	Fri, Jun 6, 2014	41.39	42.00	41.21	41.79
2637	NYSE	NNI	Thu, Jun 5, 2014	40.40	41.34	40.06	41.21
2636	NYSE	NNI	Wed, Jun 4, 2014	40.31	40.69	40.04	40.37
2635	NYSE	NNI	Tue, Jun 3, 2014	40.61	41.00	40.07	40.30
2634	NYSE	NNI	Mon, Jun 2, 2014	41.32	41.47	40.70	40.81
2633	NYSE	NNI	Fri, May 30, 2014	41.04	41.54	40.88	41.17
2632	NYSE	NNI	Thu, May 29, 2014	41.18	41.60	40.92	40.98
2631	NYSE	NNI	Wed, May 28, 2014	41.30	41.35	40.84	41.19
2630	NYSE	NNI	Tue, May 27, 2014	40.80	42.05	40.80	41.59
2629	NYSE	NNI	Fri, May 23, 2014	40.31	40.93	40.24	40.73
2628	NYSE	NNI	Thu, May 22, 2014	39.53	40.31	39.23	40.18
2627	NYSE	NNI	Wed, May 21, 2014	39.17	39.65	39.03	39.51
2626	NYSE	NNI	Tue, May 20, 2014	39.16	39.35	38.52	39.10
2625	NYSE	NNI	Mon, May 19, 2014	38.99	39.35	38.98	39.29
2624	NYSE	NNI	Fri, May 16, 2014	38.86	39.10	38.42	39.03
2623	NYSE	NNI	Thu, May 15, 2014	39.59	39.68	38.84	38.96
2622	NYSE	NNI	Wed, May 14, 2014	40.28	40.45	39.74	39.81
2621	NYSE	NNI	Tue, May 13, 2014	40.60	40.92	40.27	40.42
2620	NYSE	NNI	Mon, May 12, 2014	40.32	40.99	39.97	40.74
2619	NYSE	NNI	Fri, May 9, 2014	41.26	41.26	39.77	40.16
2618	NYSE	NNI	Thu, May 8, 2014	41.47	41.78	40.84	41.40
2617	NYSE	NNI	Wed, May 7, 2014	41.23	41.65	40.88	41.43
2616	NYSE	NNI	Tue, May 6, 2014	41.55	41.77	40.77	41.21
2615	NYSE	NNI	Mon, May 5, 2014	42.44	42.70	41.55	41.75
2614	NYSE	NNI	Fri, May 2, 2014	42.08	43.13	42.08	42.75
2613	NYSE	NNI	Thu, May 1, 2014	42.04	42.06	41.17	41.93
2612	NYSE	NNI	Wed, Apr 30, 2014	41.19	42.48	40.91	42.26
2611	NYSE	NNI	Tue, Apr 29, 2014	41.81	42.03	40.97	41.41
2610	NYSE	NNI	Mon, Apr 28, 2014	41.82	42.58	41.03	41.56
2609	NYSE	NNI	Fri, Apr 25, 2014	42.09	42.63	41.62	42.29
2608	NYSE	NNI	Thu, Apr 24, 2014	42.46	42.52	41.77	42.26
2607	NYSE	NNI	Wed, Apr 23, 2014	42.97	43.28	41.91	42.32
2606	NYSE	NNI	Tue, Apr 22, 2014	43.04	43.40	42.70	43.07
2605	NYSE	NNI	Mon, Apr 21, 2014	43.76	44.20	42.89	43.03
2604	NYSE	NNI	Thu, Apr 17, 2014	40.21	43.89	40.16	43.64
2603	NYSE	NNI	Wed, Apr 16, 2014	39.46	39.81	39.09	39.31
2602	NYSE	NNI	Tue, Apr 15, 2014	39.11	39.68	38.64	39.18
2601	NYSE	NNI	Mon, Apr 14, 2014	39.85	40.16	38.72	39.13
2600	NYSE	NNI	Fri, Apr 11, 2014	39.50	40.27	39.28	39.40
2599	NYSE	NNI	Thu, Apr 10, 2014	40.78	41.46	39.74	39.88
2598	NYSE	NNI	Wed, Apr 9, 2014	40.41	41.06	40.27	40.82
2597	NYSE	NNI	Tue, Apr 8, 2014	40.43	40.95	40.11	40.40
2596	NYSE	NNI	Mon, Apr 7, 2014	40.78	41.79	40.35	40.55
2595	NYSE	NNI	Fri, Apr 4, 2014	41.74	41.74	40.88	40.99
2594	NYSE	NNI	Thu, Apr 3, 2014	41.45	41.76	41.20	41.41
2593	NYSE	NNI	Wed, Apr 2, 2014	41.41	41.65	40.99	41.49
2592	NYSE	NNI	Tue, Apr 1, 2014	40.83	41.37	40.73	41.19
2591	NYSE	NNI	Mon, Mar 31, 2014	40.11	40.98	39.89	40.90
2590	NYSE	NNI	Fri, Mar 28, 2014	40.06	40.78	39.54	39.77
2589	NYSE	NNI	Thu, Mar 27, 2014	40.82	40.82	39.99	40.12
2588	NYSE	NNI	Wed, Mar 26, 2014	42.03	42.35	40.76	40.82
2587	NYSE	NNI	Tue, Mar 25, 2014	42.74	42.98	41.96	42.03
2586	NYSE	NNI	Mon, Mar 24, 2014	42.94	43.20	42.40	42.65
2585	NYSE	NNI	Fri, Mar 21, 2014	43.46	43.84	42.76	42.78
2584	NYSE	NNI	Thu, Mar 20, 2014	43.62	43.71	43.37	43.40
2583	NYSE	NNI	Wed, Mar 19, 2014	43.93	44.30	43.63	43.80
2582	NYSE	NNI	Tue, Mar 18, 2014	43.16	44.22	43.07	43.88
2581	NYSE	NNI	Mon, Mar 17, 2014	42.78	43.50	42.57	43.20
2580	NYSE	NNI	Fri, Mar 14, 2014	41.98	43.15	41.94	42.45
2579	NYSE	NNI	Thu, Mar 13, 2014	42.59	43.22	41.91	42.00
2578	NYSE	NNI	Wed, Mar 12, 2014	42.53	42.83	42.23	42.57
2577	NYSE	NNI	Tue, Mar 11, 2014	42.13	42.79	41.77	42.75
2576	NYSE	NNI	Mon, Mar 10, 2014	43.03	43.10	42.12	42.24
2575	NYSE	NNI	Fri, Mar 7, 2014	43.50	43.78	43.15	43.30
2574	NYSE	NNI	Thu, Mar 6, 2014	42.41	43.39	42.41	43.27
2573	NYSE	NNI	Wed, Mar 5, 2014	41.54	42.47	41.36	42.44
2572	NYSE	NNI	Tue, Mar 4, 2014	41.00	42.32	40.94	41.74
2571	NYSE	NNI	Mon, Mar 3, 2014	39.72	41.20	39.68	40.95
2570	NYSE	NNI	Fri, Feb 28, 2014	37.49	41.95	37.49	40.12
2569	NYSE	NNI	Thu, Feb 27, 2014	35.69	36.47	35.56	36.46
2568	NYSE	NNI	Wed, Feb 26, 2014	35.78	36.05	35.35	35.90
2567	NYSE	NNI	Tue, Feb 25, 2014	35.71	36.17	35.41	35.74
2566	NYSE	NNI	Mon, Feb 24, 2014	35.71	36.23	35.60	35.78
2565	NYSE	NNI	Fri, Feb 21, 2014	35.73	35.82	35.17	35.74
2564	NYSE	NNI	Thu, Feb 20, 2014	36.05	36.16	35.69	35.74
2563	NYSE	NNI	Wed, Feb 19, 2014	36.50	36.97	36.06	36.10
2562	NYSE	NNI	Tue, Feb 18, 2014	36.80	37.03	36.49	36.68
2561	NYSE	NNI	Fri, Feb 14, 2014	36.91	36.92	36.48	36.68
2560	NYSE	NNI	Thu, Feb 13, 2014	36.13	36.90	36.12	36.87
2559	NYSE	NNI	Wed, Feb 12, 2014	36.11	36.54	35.99	36.34
2558	NYSE	NNI	Tue, Feb 11, 2014	35.45	36.22	35.45	36.06
2557	NYSE	NNI	Mon, Feb 10, 2014	36.10	36.17	35.29	35.54
2556	NYSE	NNI	Fri, Feb 7, 2014	36.03	36.28	35.52	35.98
2555	NYSE	NNI	Thu, Feb 6, 2014	35.67	36.55	35.67	36.03
2554	NYSE	NNI	Wed, Feb 5, 2014	35.65	35.85	34.86	35.67
2553	NYSE	NNI	Tue, Feb 4, 2014	36.36	36.67	35.66	35.85
2552	NYSE	NNI	Mon, Feb 3, 2014	37.11	37.56	36.22	36.28
2551	NYSE	NNI	Fri, Jan 31, 2014	37.03	37.61	36.97	37.25
2550	NYSE	NNI	Thu, Jan 30, 2014	37.63	37.70	37.15	37.58
2549	NYSE	NNI	Wed, Jan 29, 2014	36.99	37.43	36.90	37.27
2548	NYSE	NNI	Tue, Jan 28, 2014	37.47	37.47	36.80	37.15
2547	NYSE	NNI	Mon, Jan 27, 2014	36.80	37.50	35.89	37.47
2546	NYSE	NNI	Fri, Jan 24, 2014	37.47	37.53	36.67	36.95
2545	NYSE	NNI	Thu, Jan 23, 2014	38.35	38.50	37.33	37.80
2544	NYSE	NNI	Wed, Jan 22, 2014	39.04	39.24	38.54	38.65
2543	NYSE	NNI	Tue, Jan 21, 2014	40.00	40.16	38.81	38.95
2542	NYSE	NNI	Fri, Jan 17, 2014	40.80	41.00	39.43	39.71
2541	NYSE	NNI	Thu, Jan 16, 2014	41.12	41.12	40.73	40.95
2540	NYSE	NNI	Wed, Jan 15, 2014	41.19	41.35	40.99	41.10
2539	NYSE	NNI	Tue, Jan 14, 2014	41.29	41.29	40.90	41.20
2538	NYSE	NNI	Mon, Jan 13, 2014	41.24	41.43	40.81	41.06
2537	NYSE	NNI	Fri, Jan 10, 2014	41.56	41.56	41.12	41.44
2536	NYSE	NNI	Thu, Jan 9, 2014	41.48	41.48	41.08	41.44
2535	NYSE	NNI	Wed, Jan 8, 2014	41.24	41.58	40.80	41.30
2534	NYSE	NNI	Tue, Jan 7, 2014	41.05	41.09	39.95	41.05
2533	NYSE	NNI	Mon, Jan 6, 2014	40.90	41.21	40.65	40.81
2532	NYSE	NNI	Fri, Jan 3, 2014	40.93	41.30	40.68	40.83
2531	NYSE	NNI	Thu, Jan 2, 2014	42.00	42.11	40.53	40.94
2530	NYSE	NNI	Tue, Dec 31, 2013	41.43	42.26	41.43	42.14
2529	NYSE	NNI	Mon, Dec 30, 2013	41.39	41.41	40.63	41.28
2528	NYSE	NNI	Fri, Dec 27, 2013	41.43	41.43	40.87	41.34
2527	NYSE	NNI	Thu, Dec 26, 2013	41.30	41.41	40.94	41.24
2526	NYSE	NNI	Tue, Dec 24, 2013	40.90	41.36	40.83	41.23
2525	NYSE	NNI	Mon, Dec 23, 2013	40.90	41.25	40.79	40.86
2524	NYSE	NNI	Fri, Dec 20, 2013	40.09	41.15	39.99	40.79
2523	NYSE	NNI	Thu, Dec 19, 2013	40.43	40.48	39.91	40.04
2522	NYSE	NNI	Wed, Dec 18, 2013	40.26	40.61	39.82	40.59
2521	NYSE	NNI	Tue, Dec 17, 2013	40.73	40.97	40.14	40.31
2520	NYSE	NNI	Mon, Dec 16, 2013	40.33	40.88	40.33	40.83
2519	NYSE	NNI	Fri, Dec 13, 2013	40.88	40.88	40.01	40.43
2518	NYSE	NNI	Thu, Dec 12, 2013	40.87	41.17	40.44	40.89
2517	NYSE	NNI	Wed, Dec 11, 2013	42.06	42.41	40.62	40.92
2516	NYSE	NNI	Tue, Dec 10, 2013	42.89	42.99	42.05	42.13
2515	NYSE	NNI	Mon, Dec 9, 2013	42.85	43.22	42.06	42.87
2514	NYSE	NNI	Fri, Dec 6, 2013	43.06	43.64	42.77	43.22
2513	NYSE	NNI	Thu, Dec 5, 2013	42.75	43.26	42.58	42.79
2512	NYSE	NNI	Wed, Dec 4, 2013	43.26	43.39	42.42	42.92
2511	NYSE	NNI	Tue, Dec 3, 2013	44.05	44.05	43.19	43.56
2510	NYSE	NNI	Mon, Dec 2, 2013	44.91	44.91	43.90	44.25
2509	NYSE	NNI	Fri, Nov 29, 2013	45.20	45.49	44.88	45.00
2508	NYSE	NNI	Wed, Nov 27, 2013	44.12	45.12	43.72	44.91
2507	NYSE	NNI	Tue, Nov 26, 2013	44.14	44.46	43.78	44.32
2506	NYSE	NNI	Mon, Nov 25, 2013	43.28	44.50	42.64	44.19
2505	NYSE	NNI	Fri, Nov 22, 2013	44.77	44.92	42.72	43.47
2504	NYSE	NNI	Thu, Nov 21, 2013	44.15	44.96	43.91	44.63
2503	NYSE	NNI	Wed, Nov 20, 2013	43.76	44.39	43.59	44.08
2502	NYSE	NNI	Tue, Nov 19, 2013	44.20	44.39	43.35	43.66
2501	NYSE	NNI	Mon, Nov 18, 2013	44.27	44.32	43.76	44.07
2500	NYSE	NNI	Fri, Nov 15, 2013	44.33	44.52	44.01	44.19
2499	NYSE	NNI	Thu, Nov 14, 2013	43.83	44.56	43.28	44.41
2498	NYSE	NNI	Wed, Nov 13, 2013	43.44	43.80	42.42	43.72
2497	NYSE	NNI	Tue, Nov 12, 2013	44.10	44.51	44.02	44.26
2496	NYSE	NNI	Mon, Nov 11, 2013	44.30	44.67	44.02	44.37
2495	NYSE	NNI	Fri, Nov 8, 2013	41.61	45.23	41.61	44.25
2494	NYSE	NNI	Thu, Nov 7, 2013	42.34	42.87	41.04	41.15
2493	NYSE	NNI	Wed, Nov 6, 2013	42.33	42.67	41.96	42.18
2492	NYSE	NNI	Tue, Nov 5, 2013	41.96	42.35	41.70	42.09
2491	NYSE	NNI	Mon, Nov 4, 2013	42.48	42.48	41.80	42.05
2490	NYSE	NNI	Fri, Nov 1, 2013	42.65	43.00	41.38	42.34
2489	NYSE	NNI	Thu, Oct 31, 2013	42.88	42.98	42.55	42.63
2488	NYSE	NNI	Wed, Oct 30, 2013	43.83	43.83	42.73	42.84
2487	NYSE	NNI	Tue, Oct 29, 2013	43.15	43.86	43.15	43.68
2486	NYSE	NNI	Mon, Oct 28, 2013	42.70	43.34	42.58	43.14
2485	NYSE	NNI	Fri, Oct 25, 2013	42.64	42.89	42.31	42.69
2484	NYSE	NNI	Thu, Oct 24, 2013	42.59	42.91	42.26	42.47
2483	NYSE	NNI	Wed, Oct 23, 2013	42.22	42.68	41.96	42.59
2482	NYSE	NNI	Tue, Oct 22, 2013	42.53	42.63	42.25	42.32
2481	NYSE	NNI	Mon, Oct 21, 2013	42.30	42.74	42.00	42.30
2480	NYSE	NNI	Fri, Oct 18, 2013	42.48	42.48	41.98	42.23
2479	NYSE	NNI	Thu, Oct 17, 2013	41.96	42.40	41.96	42.06
2478	NYSE	NNI	Wed, Oct 16, 2013	41.95	42.20	41.88	41.96
2477	NYSE	NNI	Tue, Oct 15, 2013	41.64	42.14	41.62	41.68
2476	NYSE	NNI	Mon, Oct 14, 2013	41.26	42.06	41.13	41.91
2475	NYSE	NNI	Fri, Oct 11, 2013	40.39	41.37	40.39	41.35
2474	NYSE	NNI	Thu, Oct 10, 2013	39.41	40.85	39.27	40.62
2473	NYSE	NNI	Wed, Oct 9, 2013	38.99	39.19	38.52	38.91
2472	NYSE	NNI	Tue, Oct 8, 2013	39.52	39.52	38.79	38.80
2471	NYSE	NNI	Mon, Oct 7, 2013	39.41	39.76	39.32	39.40
2470	NYSE	NNI	Fri, Oct 4, 2013	39.79	39.88	39.56	39.69
2469	NYSE	NNI	Thu, Oct 3, 2013	40.00	40.18	39.60	39.81
2468	NYSE	NNI	Wed, Oct 2, 2013	38.23	40.00	38.00	39.94
2467	NYSE	NNI	Tue, Oct 1, 2013	38.29	38.58	38.15	38.58
2466	NYSE	NNI	Mon, Sep 30, 2013	37.78	38.56	37.68	38.45
2465	NYSE	NNI	Fri, Sep 27, 2013	38.24	38.46	37.89	38.29
2464	NYSE	NNI	Thu, Sep 26, 2013	38.49	38.74	38.27	38.51
2463	NYSE	NNI	Wed, Sep 25, 2013	37.86	38.49	37.82	38.35
2462	NYSE	NNI	Tue, Sep 24, 2013	37.55	38.47	37.33	37.82
2461	NYSE	NNI	Mon, Sep 23, 2013	37.70	37.79	37.19	37.55
2460	NYSE	NNI	Fri, Sep 20, 2013	37.15	38.12	36.47	37.68
2459	NYSE	NNI	Thu, Sep 19, 2013	37.21	37.30	36.69	36.99
2458	NYSE	NNI	Wed, Sep 18, 2013	37.30	37.43	36.74	37.10
2457	NYSE	NNI	Tue, Sep 17, 2013	37.12	37.42	37.07	37.37
2456	NYSE	NNI	Mon, Sep 16, 2013	37.69	37.69	37.01	37.12
2455	NYSE	NNI	Fri, Sep 13, 2013	38.04	38.21	37.07	37.43
2454	NYSE	NNI	Thu, Sep 12, 2013	38.27	38.27	37.55	37.84
2453	NYSE	NNI	Wed, Sep 11, 2013	38.35	38.65	37.86	38.40
2452	NYSE	NNI	Tue, Sep 10, 2013	37.96	38.44	37.75	38.43
2451	NYSE	NNI	Mon, Sep 9, 2013	37.37	37.90	37.21	37.85
2450	NYSE	NNI	Fri, Sep 6, 2013	37.59	37.75	36.63	37.34
2449	NYSE	NNI	Thu, Sep 5, 2013	37.80	38.00	36.93	37.36
2448	NYSE	NNI	Wed, Sep 4, 2013	38.04	38.43	37.57	37.70
2447	NYSE	NNI	Tue, Sep 3, 2013	38.27	38.61	37.53	38.10
2446	NYSE	NNI	Fri, Aug 30, 2013	38.02	38.25	37.44	37.88
2445	NYSE	NNI	Thu, Aug 29, 2013	37.83	38.40	37.75	38.15
2444	NYSE	NNI	Wed, Aug 28, 2013	37.61	38.43	37.60	37.73
2443	NYSE	NNI	Tue, Aug 27, 2013	37.98	38.20	37.16	37.72
2442	NYSE	NNI	Mon, Aug 26, 2013	38.77	39.00	38.32	38.37
2441	NYSE	NNI	Fri, Aug 23, 2013	38.80	38.91	38.53	38.81
2440	NYSE	NNI	Thu, Aug 22, 2013	38.85	39.21	38.39	38.80
2439	NYSE	NNI	Wed, Aug 21, 2013	39.47	39.51	38.77	38.96
2438	NYSE	NNI	Tue, Aug 20, 2013	39.50	39.81	39.35	39.63
2437	NYSE	NNI	Mon, Aug 19, 2013	39.41	39.98	39.40	39.48
2436	NYSE	NNI	Fri, Aug 16, 2013	39.82	39.95	39.04	39.34
2435	NYSE	NNI	Thu, Aug 15, 2013	40.58	40.65	39.66	40.05
2434	NYSE	NNI	Wed, Aug 14, 2013	41.10	41.47	40.89	40.95
2433	NYSE	NNI	Tue, Aug 13, 2013	40.89	41.19	40.66	41.14
2432	NYSE	NNI	Mon, Aug 12, 2013	40.12	40.95	40.12	40.74
2431	NYSE	NNI	Fri, Aug 9, 2013	40.10	41.74	40.10	40.40
2430	NYSE	NNI	Thu, Aug 8, 2013	38.42	38.97	38.01	38.57
2429	NYSE	NNI	Wed, Aug 7, 2013	38.17	38.53	38.10	38.31
2428	NYSE	NNI	Tue, Aug 6, 2013	39.09	39.58	38.22	38.29
2427	NYSE	NNI	Mon, Aug 5, 2013	39.41	39.41	38.97	39.09
2426	NYSE	NNI	Fri, Aug 2, 2013	39.32	39.65	38.72	39.22
2425	NYSE	NNI	Thu, Aug 1, 2013	39.11	39.57	38.81	39.49
2424	NYSE	NNI	Wed, Jul 31, 2013	38.44	39.24	38.32	38.88
2423	NYSE	NNI	Tue, Jul 30, 2013	38.64	38.84	38.08	38.40
2422	NYSE	NNI	Mon, Jul 29, 2013	39.21	39.21	38.37	38.46
2421	NYSE	NNI	Fri, Jul 26, 2013	38.88	39.44	38.70	39.32
2420	NYSE	NNI	Thu, Jul 25, 2013	39.75	39.75	39.06	39.18
2419	NYSE	NNI	Wed, Jul 24, 2013	40.05	40.15	39.56	39.82
2418	NYSE	NNI	Tue, Jul 23, 2013	40.36	40.36	39.78	40.00
2417	NYSE	NNI	Mon, Jul 22, 2013	40.07	40.33	39.99	40.20
2416	NYSE	NNI	Fri, Jul 19, 2013	40.30	40.34	39.65	40.13
2415	NYSE	NNI	Thu, Jul 18, 2013	39.52	40.47	39.52	40.30
2414	NYSE	NNI	Wed, Jul 17, 2013	39.49	39.74	39.15	39.30
2413	NYSE	NNI	Tue, Jul 16, 2013	39.39	39.53	39.18	39.39
2412	NYSE	NNI	Mon, Jul 15, 2013	39.35	39.82	39.07	39.39
2411	NYSE	NNI	Fri, Jul 12, 2013	38.51	39.47	38.30	39.40
2410	NYSE	NNI	Thu, Jul 11, 2013	38.77	38.79	38.18	38.62
2409	NYSE	NNI	Wed, Jul 10, 2013	38.83	39.21	37.94	38.29
2408	NYSE	NNI	Tue, Jul 9, 2013	38.16	39.23	37.98	38.74
2407	NYSE	NNI	Mon, Jul 8, 2013	37.94	38.39	37.76	37.90
2406	NYSE	NNI	Fri, Jul 5, 2013	38.23	38.23	37.40	37.91
2405	NYSE	NNI	Wed, Jul 3, 2013	37.04	37.99	36.97	37.75
2404	NYSE	NNI	Tue, Jul 2, 2013	37.50	37.71	36.85	37.23
2403	NYSE	NNI	Mon, Jul 1, 2013	36.06	37.51	36.06	37.45
2402	NYSE	NNI	Fri, Jun 28, 2013	36.57	36.57	35.92	36.09
2401	NYSE	NNI	Thu, Jun 27, 2013	35.91	36.68	35.78	36.66
2400	NYSE	NNI	Wed, Jun 26, 2013	36.05	36.05	35.43	35.80
2399	NYSE	NNI	Tue, Jun 25, 2013	35.82	36.07	35.77	35.90
2398	NYSE	NNI	Mon, Jun 24, 2013	35.63	35.89	35.40	35.62
2397	NYSE	NNI	Fri, Jun 21, 2013	36.34	36.34	35.52	35.92
2396	NYSE	NNI	Thu, Jun 20, 2013	35.77	36.26	35.66	36.19
2395	NYSE	NNI	Wed, Jun 19, 2013	37.42	37.60	36.22	36.30
2394	NYSE	NNI	Tue, Jun 18, 2013	37.56	37.80	37.02	37.37
2393	NYSE	NNI	Mon, Jun 17, 2013	37.54	37.90	37.26	37.49
2392	NYSE	NNI	Fri, Jun 14, 2013	38.25	38.69	37.57	37.60
2391	NYSE	NNI	Thu, Jun 13, 2013	38.00	38.77	37.90	38.57
2390	NYSE	NNI	Wed, Jun 12, 2013	38.22	38.24	37.84	38.12
2389	NYSE	NNI	Tue, Jun 11, 2013	37.97	38.30	37.35	38.10
2388	NYSE	NNI	Mon, Jun 10, 2013	38.50	38.64	37.98	38.25
2387	NYSE	NNI	Fri, Jun 7, 2013	38.20	38.68	36.96	38.42
2386	NYSE	NNI	Thu, Jun 6, 2013	38.37	38.69	38.07	38.52
2385	NYSE	NNI	Wed, Jun 5, 2013	38.05	38.58	36.96	38.29
2384	NYSE	NNI	Tue, Jun 4, 2013	39.44	39.62	39.09	39.38
2383	NYSE	NNI	Mon, Jun 3, 2013	39.28	39.83	38.82	39.44
2382	NYSE	NNI	Fri, May 31, 2013	39.11	39.59	39.03	39.06
2381	NYSE	NNI	Thu, May 30, 2013	39.25	39.91	39.25	39.38
2380	NYSE	NNI	Wed, May 29, 2013	39.09	39.34	38.81	39.14
2379	NYSE	NNI	Tue, May 28, 2013	38.68	39.98	38.68	39.27
2378	NYSE	NNI	Fri, May 24, 2013	38.02	38.60	37.96	38.50
2377	NYSE	NNI	Thu, May 23, 2013	37.71	38.30	37.34	38.10
2376	NYSE	NNI	Wed, May 22, 2013	37.75	38.33	37.75	38.12
2375	NYSE	NNI	Tue, May 21, 2013	37.64	37.84	37.38	37.80
2374	NYSE	NNI	Mon, May 20, 2013	37.13	37.72	36.99	37.51
2373	NYSE	NNI	Fri, May 17, 2013	36.37	37.34	36.31	37.13
2372	NYSE	NNI	Thu, May 16, 2013	36.88	37.09	36.02	36.29
2371	NYSE	NNI	Wed, May 15, 2013	36.18	36.99	36.08	36.90
2370	NYSE	NNI	Tue, May 14, 2013	35.56	36.35	35.41	36.32
2369	NYSE	NNI	Mon, May 13, 2013	34.81	35.54	34.80	35.45
2368	NYSE	NNI	Fri, May 10, 2013	35.23	35.50	34.19	34.64
2367	NYSE	NNI	Thu, May 9, 2013	35.33	35.48	35.00	35.13
2366	NYSE	NNI	Wed, May 8, 2013	35.49	35.49	35.21	35.45
2365	NYSE	NNI	Tue, May 7, 2013	34.93	35.50	34.78	35.45
2364	NYSE	NNI	Mon, May 6, 2013	34.93	35.49	34.82	34.93
2363	NYSE	NNI	Fri, May 3, 2013	34.74	35.33	34.58	35.01
2362	NYSE	NNI	Thu, May 2, 2013	33.60	34.38	33.60	34.20
2361	NYSE	NNI	Wed, May 1, 2013	33.03	33.89	33.03	33.47
2360	NYSE	NNI	Tue, Apr 30, 2013	34.12	34.12	33.79	34.00
2359	NYSE	NNI	Mon, Apr 29, 2013	33.75	34.19	33.51	34.12
2358	NYSE	NNI	Fri, Apr 26, 2013	34.19	34.19	33.22	33.51
2357	NYSE	NNI	Thu, Apr 25, 2013	34.32	34.66	34.10	34.20
2356	NYSE	NNI	Wed, Apr 24, 2013	34.11	34.25	33.74	34.13
2355	NYSE	NNI	Tue, Apr 23, 2013	33.80	34.15	33.26	34.13
2354	NYSE	NNI	Mon, Apr 22, 2013	34.09	34.09	33.22	33.57
2353	NYSE	NNI	Fri, Apr 19, 2013	33.41	34.11	33.41	33.92
2352	NYSE	NNI	Thu, Apr 18, 2013	32.58	33.70	32.42	33.36
2351	NYSE	NNI	Wed, Apr 17, 2013	32.21	32.62	31.76	32.45
2350	NYSE	NNI	Tue, Apr 16, 2013	31.96	32.60	31.76	32.43
2349	NYSE	NNI	Mon, Apr 15, 2013	33.26	33.41	31.56	31.66
2348	NYSE	NNI	Fri, Apr 12, 2013	33.50	33.84	33.50	33.58
2347	NYSE	NNI	Thu, Apr 11, 2013	33.51	33.79	33.45	33.72
2346	NYSE	NNI	Wed, Apr 10, 2013	32.92	33.74	32.92	33.65
2345	NYSE	NNI	Tue, Apr 9, 2013	32.87	33.04	32.70	32.90
2344	NYSE	NNI	Mon, Apr 8, 2013	32.58	32.90	32.27	32.88
2343	NYSE	NNI	Fri, Apr 5, 2013	32.70	32.91	32.46	32.63
2342	NYSE	NNI	Thu, Apr 4, 2013	33.04	33.32	33.04	33.20
2341	NYSE	NNI	Wed, Apr 3, 2013	33.65	33.71	32.95	33.03
2340	NYSE	NNI	Tue, Apr 2, 2013	33.65	33.79	33.43	33.69
2339	NYSE	NNI	Mon, Apr 1, 2013	33.73	33.87	32.98	33.65
2338	NYSE	NNI	Thu, Mar 28, 2013	33.72	34.01	33.55	33.80
2337	NYSE	NNI	Wed, Mar 27, 2013	33.73	33.79	33.43	33.62
2336	NYSE	NNI	Tue, Mar 26, 2013	34.22	34.29	33.57	33.92
2335	NYSE	NNI	Mon, Mar 25, 2013	33.92	34.34	33.69	33.97
2334	NYSE	NNI	Fri, Mar 22, 2013	34.00	34.25	33.59	33.73
2333	NYSE	NNI	Thu, Mar 21, 2013	34.09	34.45	33.82	33.94
2332	NYSE	NNI	Wed, Mar 20, 2013	34.61	34.61	34.00	34.33
2331	NYSE	NNI	Tue, Mar 19, 2013	34.12	34.45	33.74	34.38
2330	NYSE	NNI	Mon, Mar 18, 2013	33.43	34.22	33.40	34.10
2329	NYSE	NNI	Fri, Mar 15, 2013	34.05	34.05	33.50	33.80
2328	NYSE	NNI	Thu, Mar 14, 2013	33.91	34.06	33.83	34.00
2327	NYSE	NNI	Wed, Mar 13, 2013	34.11	34.11	33.84	33.90
2326	NYSE	NNI	Tue, Mar 12, 2013	34.18	34.20	33.95	34.09
2325	NYSE	NNI	Mon, Mar 11, 2013	34.06	34.42	33.83	34.24
2324	NYSE	NNI	Fri, Mar 8, 2013	35.42	35.55	34.37	34.47
2323	NYSE	NNI	Thu, Mar 7, 2013	34.29	34.62	34.23	34.49
2322	NYSE	NNI	Wed, Mar 6, 2013	34.64	34.64	34.01	34.30
2321	NYSE	NNI	Tue, Mar 5, 2013	34.51	35.00	34.45	34.56
2320	NYSE	NNI	Mon, Mar 4, 2013	34.30	34.64	34.07	34.37
2319	NYSE	NNI	Fri, Mar 1, 2013	33.38	34.60	33.21	34.20
2318	NYSE	NNI	Thu, Feb 28, 2013	32.98	33.40	32.81	33.18
2317	NYSE	NNI	Wed, Feb 27, 2013	32.37	33.19	32.10	32.93
2316	NYSE	NNI	Tue, Feb 26, 2013	32.02	32.62	32.00	32.46
2315	NYSE	NNI	Mon, Feb 25, 2013	32.80	33.06	31.99	32.03
2314	NYSE	NNI	Fri, Feb 22, 2013	32.74	33.06	32.53	32.79
2313	NYSE	NNI	Thu, Feb 21, 2013	32.52	32.76	32.16	32.51
2312	NYSE	NNI	Wed, Feb 20, 2013	33.20	33.20	32.50	32.51
2311	NYSE	NNI	Tue, Feb 19, 2013	33.00	33.50	33.00	33.25
2310	NYSE	NNI	Fri, Feb 15, 2013	32.70	33.50	32.70	32.96
2309	NYSE	NNI	Thu, Feb 14, 2013	32.38	32.68	32.38	32.53
2308	NYSE	NNI	Wed, Feb 13, 2013	32.09	32.52	32.09	32.42
2307	NYSE	NNI	Tue, Feb 12, 2013	31.94	32.43	31.94	32.00
2306	NYSE	NNI	Mon, Feb 11, 2013	31.68	32.06	31.68	31.98
2305	NYSE	NNI	Fri, Feb 8, 2013	31.51	31.81	31.44	31.65
2304	NYSE	NNI	Thu, Feb 7, 2013	31.09	31.62	30.73	31.39
2303	NYSE	NNI	Wed, Feb 6, 2013	30.46	31.24	30.42	31.21
2302	NYSE	NNI	Tue, Feb 5, 2013	30.41	30.85	30.26	30.64
2301	NYSE	NNI	Mon, Feb 4, 2013	30.42	30.78	30.17	30.35
2300	NYSE	NNI	Fri, Feb 1, 2013	30.65	30.79	30.42	30.54
2299	NYSE	NNI	Thu, Jan 31, 2013	30.07	30.55	30.07	30.43
2298	NYSE	NNI	Wed, Jan 30, 2013	30.36	30.38	29.87	30.15
2297	NYSE	NNI	Tue, Jan 29, 2013	30.31	30.53	30.18	30.39
2296	NYSE	NNI	Mon, Jan 28, 2013	30.39	30.58	30.08	30.24
2295	NYSE	NNI	Fri, Jan 25, 2013	29.83	30.25	29.61	30.25
2294	NYSE	NNI	Thu, Jan 24, 2013	29.55	30.04	29.55	29.69
2293	NYSE	NNI	Wed, Jan 23, 2013	29.54	29.65	29.34	29.59
2292	NYSE	NNI	Tue, Jan 22, 2013	29.02	29.56	28.92	29.55
2291	NYSE	NNI	Fri, Jan 18, 2013	29.31	29.37	28.92	29.10
2290	NYSE	NNI	Thu, Jan 17, 2013	29.42	29.66	29.31	29.36
2289	NYSE	NNI	Wed, Jan 16, 2013	29.03	29.49	28.96	29.35
2288	NYSE	NNI	Tue, Jan 15, 2013	29.02	29.11	28.85	29.08
2287	NYSE	NNI	Mon, Jan 14, 2013	29.40	29.40	29.10	29.23
2286	NYSE	NNI	Fri, Jan 11, 2013	29.36	29.49	29.16	29.40
2285	NYSE	NNI	Thu, Jan 10, 2013	29.70	29.70	29.22	29.30
2284	NYSE	NNI	Wed, Jan 9, 2013	29.78	29.95	29.48	29.50
2283	NYSE	NNI	Tue, Jan 8, 2013	30.00	30.05	29.67	29.79
2282	NYSE	NNI	Mon, Jan 7, 2013	30.16	30.28	29.94	30.00
2281	NYSE	NNI	Fri, Jan 4, 2013	30.43	30.60	30.07	30.34
2280	NYSE	NNI	Thu, Jan 3, 2013	30.31	30.73	30.18	30.25
2279	NYSE	NNI	Wed, Jan 2, 2013	30.29	30.32	29.93	30.23
2278	NYSE	NNI	Mon, Dec 31, 2012	29.18	29.86	29.07	29.79
2277	NYSE	NNI	Fri, Dec 28, 2012	29.06	29.49	29.02	29.24
2276	NYSE	NNI	Thu, Dec 27, 2012	29.23	29.30	28.66	29.24
2275	NYSE	NNI	Wed, Dec 26, 2012	29.19	29.37	29.01	29.17
2274	NYSE	NNI	Mon, Dec 24, 2012	29.20	29.78	29.02	29.19
2273	NYSE	NNI	Fri, Dec 21, 2012	29.34	29.34	28.50	29.21
2272	NYSE	NNI	Thu, Dec 20, 2012	29.05	29.62	28.93	29.52
2271	NYSE	NNI	Wed, Dec 19, 2012	29.20	29.20	28.65	29.04
2270	NYSE	NNI	Tue, Dec 18, 2012	29.87	29.90	28.93	29.14
2269	NYSE	NNI	Mon, Dec 17, 2012	28.88	29.98	28.60	29.89
2268	NYSE	NNI	Fri, Dec 14, 2012	28.77	29.20	28.72	28.85
2267	NYSE	NNI	Thu, Dec 13, 2012	29.48	29.55	28.64	28.96
2266	NYSE	NNI	Wed, Dec 12, 2012	29.55	29.87	29.31	29.53
2265	NYSE	NNI	Tue, Dec 11, 2012	29.25	29.60	29.02	29.40
2264	NYSE	NNI	Mon, Dec 10, 2012	28.39	29.50	28.39	29.17
2263	NYSE	NNI	Fri, Dec 7, 2012	28.52	28.74	28.32	28.44
2262	NYSE	NNI	Thu, Dec 6, 2012	28.63	28.67	28.23	28.44
2261	NYSE	NNI	Wed, Dec 5, 2012	28.90	28.91	28.54	28.58
2260	NYSE	NNI	Tue, Dec 4, 2012	29.06	29.24	28.75	28.88
2259	NYSE	NNI	Mon, Dec 3, 2012	28.72	29.05	28.68	28.92
2258	NYSE	NNI	Fri, Nov 30, 2012	28.73	29.00	28.40	28.59
2257	NYSE	NNI	Thu, Nov 29, 2012	28.57	29.00	28.49	28.77
2256	NYSE	NNI	Wed, Nov 28, 2012	27.60	28.46	27.60	28.45
2255	NYSE	NNI	Tue, Nov 27, 2012	27.77	28.22	27.77	28.10
2254	NYSE	NNI	Mon, Nov 26, 2012	27.09	27.95	27.05	27.72
2253	NYSE	NNI	Fri, Nov 23, 2012	27.45	27.81	25.59	26.94
2252	NYSE	NNI	Wed, Nov 21, 2012	27.14	28.10	27.14	28.03
2251	NYSE	NNI	Tue, Nov 20, 2012	27.34	27.54	26.77	27.01
2250	NYSE	NNI	Mon, Nov 19, 2012	27.10	27.47	26.80	27.46
2249	NYSE	NNI	Fri, Nov 16, 2012	25.54	26.80	25.40	26.76
2248	NYSE	NNI	Thu, Nov 15, 2012	25.61	25.96	25.33	25.63
2247	NYSE	NNI	Wed, Nov 14, 2012	26.92	27.07	26.44	26.67
2246	NYSE	NNI	Tue, Nov 13, 2012	25.81	27.20	25.58	26.79
2245	NYSE	NNI	Mon, Nov 12, 2012	25.20	26.21	25.11	26.01
2244	NYSE	NNI	Fri, Nov 9, 2012	23.56	25.00	23.17	24.78
2243	NYSE	NNI	Thu, Nov 8, 2012	23.63	24.18	23.46	23.94
2242	NYSE	NNI	Wed, Nov 7, 2012	24.44	24.50	23.49	23.63
2241	NYSE	NNI	Tue, Nov 6, 2012	24.60	24.86	24.47	24.81
2240	NYSE	NNI	Mon, Nov 5, 2012	24.34	24.43	24.22	24.37
2239	NYSE	NNI	Fri, Nov 2, 2012	24.89	25.00	24.31	24.40
2238	NYSE	NNI	Thu, Nov 1, 2012	24.48	25.00	24.48	24.76
2237	NYSE	NNI	Wed, Oct 31, 2012	24.12	24.41	23.99	24.41
2236	NYSE	NNI	Fri, Oct 26, 2012	24.01	24.15	23.92	24.11
2235	NYSE	NNI	Thu, Oct 25, 2012	24.00	24.01	23.75	23.97
2234	NYSE	NNI	Wed, Oct 24, 2012	23.97	23.97	23.81	23.81
2233	NYSE	NNI	Tue, Oct 23, 2012	23.62	24.13	23.37	23.91
2232	NYSE	NNI	Mon, Oct 22, 2012	23.96	24.13	23.75	23.82
2231	NYSE	NNI	Fri, Oct 19, 2012	24.63	24.63	23.89	24.00
2230	NYSE	NNI	Thu, Oct 18, 2012	25.03	25.03	24.83	24.83
2229	NYSE	NNI	Wed, Oct 17, 2012	25.00	25.16	24.90	25.04
2228	NYSE	NNI	Tue, Oct 16, 2012	24.44	25.29	24.35	24.99
2227	NYSE	NNI	Mon, Oct 15, 2012	23.91	24.34	23.76	24.33
2226	NYSE	NNI	Fri, Oct 12, 2012	24.01	24.11	23.70	23.92
2225	NYSE	NNI	Thu, Oct 11, 2012	24.17	24.19	23.87	24.04
2224	NYSE	NNI	Wed, Oct 10, 2012	23.42	24.00	23.18	24.00
2223	NYSE	NNI	Tue, Oct 9, 2012	23.47	23.55	23.20	23.38
2222	NYSE	NNI	Mon, Oct 8, 2012	23.68	23.68	23.40	23.52
2221	NYSE	NNI	Fri, Oct 5, 2012	24.02	24.05	23.69	23.74
2220	NYSE	NNI	Thu, Oct 4, 2012	23.89	24.05	23.72	24.00
2219	NYSE	NNI	Wed, Oct 3, 2012	23.75	23.99	23.50	23.73
2218	NYSE	NNI	Tue, Oct 2, 2012	23.82	23.86	23.63	23.78
2217	NYSE	NNI	Mon, Oct 1, 2012	23.85	24.23	23.54	23.75
2216	NYSE	NNI	Fri, Sep 28, 2012	23.89	24.08	23.70	23.74
2215	NYSE	NNI	Thu, Sep 27, 2012	23.73	24.18	23.66	24.04
2214	NYSE	NNI	Wed, Sep 26, 2012	23.76	23.87	23.56	23.68
2213	NYSE	NNI	Tue, Sep 25, 2012	24.20	24.43	23.66	23.68
2212	NYSE	NNI	Mon, Sep 24, 2012	23.76	24.41	23.68	24.21
2211	NYSE	NNI	Fri, Sep 21, 2012	23.96	24.09	23.60	23.95
2210	NYSE	NNI	Thu, Sep 20, 2012	23.66	23.81	23.44	23.67
2209	NYSE	NNI	Wed, Sep 19, 2012	24.40	24.40	23.80	23.83
2208	NYSE	NNI	Tue, Sep 18, 2012	24.39	24.48	24.27	24.40
2207	NYSE	NNI	Mon, Sep 17, 2012	24.41	24.54	24.15	24.51
2206	NYSE	NNI	Fri, Sep 14, 2012	24.50	24.71	24.31	24.46
2205	NYSE	NNI	Thu, Sep 13, 2012	23.79	24.51	23.75	24.39
2204	NYSE	NNI	Wed, Sep 12, 2012	23.95	23.95	23.63	23.84
2203	NYSE	NNI	Tue, Sep 11, 2012	23.71	23.87	23.51	23.84
2202	NYSE	NNI	Mon, Sep 10, 2012	23.69	24.02	23.69	23.76
2201	NYSE	NNI	Fri, Sep 7, 2012	23.94	23.94	23.63	23.75
2200	NYSE	NNI	Thu, Sep 6, 2012	23.67	23.90	23.67	23.81
2199	NYSE	NNI	Wed, Sep 5, 2012	24.10	24.10	23.41	23.51
2198	NYSE	NNI	Tue, Sep 4, 2012	23.91	24.29	23.74	24.16
2197	NYSE	NNI	Fri, Aug 31, 2012	23.75	24.00	23.59	23.95
2196	NYSE	NNI	Thu, Aug 30, 2012	23.64	23.98	23.61	23.64
2195	NYSE	NNI	Wed, Aug 29, 2012	23.90	23.96	23.64	23.82
2194	NYSE	NNI	Tue, Aug 28, 2012	23.91	24.31	23.85	23.94
2193	NYSE	NNI	Mon, Aug 27, 2012	23.90	24.07	23.75	23.98
2192	NYSE	NNI	Fri, Aug 24, 2012	23.46	24.02	23.45	23.86
2191	NYSE	NNI	Thu, Aug 23, 2012	23.70	23.81	23.49	23.58
2190	NYSE	NNI	Wed, Aug 22, 2012	24.05	24.15	23.61	23.75
2189	NYSE	NNI	Tue, Aug 21, 2012	24.64	24.99	23.99	24.13
2188	NYSE	NNI	Mon, Aug 20, 2012	24.51	24.69	24.23	24.52
2187	NYSE	NNI	Fri, Aug 17, 2012	24.26	24.70	24.03	24.69
2186	NYSE	NNI	Thu, Aug 16, 2012	24.34	24.41	24.16	24.34
2185	NYSE	NNI	Wed, Aug 15, 2012	23.39	24.40	23.39	24.38
2184	NYSE	NNI	Tue, Aug 14, 2012	24.00	24.00	23.34	23.46
2183	NYSE	NNI	Mon, Aug 13, 2012	23.80	24.21	23.73	24.00
2182	NYSE	NNI	Fri, Aug 10, 2012	23.42	23.84	23.28	23.78
2181	NYSE	NNI	Thu, Aug 9, 2012	23.80	23.82	23.40	23.57
2180	NYSE	NNI	Wed, Aug 8, 2012	23.55	23.82	22.47	23.54
2179	NYSE	NNI	Tue, Aug 7, 2012	23.76	23.84	23.57	23.68
2178	NYSE	NNI	Mon, Aug 6, 2012	24.04	24.04	23.33	23.65
2177	NYSE	NNI	Fri, Aug 3, 2012	23.49	24.08	23.45	23.98
2176	NYSE	NNI	Thu, Aug 2, 2012	22.83	23.31	22.69	23.15
2175	NYSE	NNI	Wed, Aug 1, 2012	23.60	23.69	23.02	23.02
2174	NYSE	NNI	Tue, Jul 31, 2012	23.60	24.08	23.46	23.51
2173	NYSE	NNI	Mon, Jul 30, 2012	23.31	23.78	23.31	23.69
2172	NYSE	NNI	Fri, Jul 27, 2012	22.79	23.38	22.57	23.34
2171	NYSE	NNI	Thu, Jul 26, 2012	22.87	23.00	22.36	22.64
2170	NYSE	NNI	Wed, Jul 25, 2012	22.49	22.58	22.21	22.49
2169	NYSE	NNI	Tue, Jul 24, 2012	22.68	22.68	22.16	22.33
2168	NYSE	NNI	Mon, Jul 23, 2012	22.83	22.86	22.45	22.57
2167	NYSE	NNI	Fri, Jul 20, 2012	23.21	23.56	23.18	23.26
2166	NYSE	NNI	Thu, Jul 19, 2012	23.60	23.70	23.19	23.32
2165	NYSE	NNI	Wed, Jul 18, 2012	23.37	23.78	23.37	23.60
2164	NYSE	NNI	Tue, Jul 17, 2012	23.68	23.87	23.25	23.44
2163	NYSE	NNI	Mon, Jul 16, 2012	23.64	23.98	23.38	23.45
2162	NYSE	NNI	Fri, Jul 13, 2012	23.14	23.82	23.14	23.77
2161	NYSE	NNI	Thu, Jul 12, 2012	22.87	23.20	22.80	22.99
2160	NYSE	NNI	Wed, Jul 11, 2012	23.13	23.30	22.90	23.11
2159	NYSE	NNI	Tue, Jul 10, 2012	23.38	23.51	22.96	23.15
2158	NYSE	NNI	Mon, Jul 9, 2012	23.52	23.60	23.12	23.34
2157	NYSE	NNI	Fri, Jul 6, 2012	23.50	23.75	23.44	23.63
2156	NYSE	NNI	Thu, Jul 5, 2012	24.07	24.07	23.39	23.78
2155	NYSE	NNI	Tue, Jul 3, 2012	23.99	24.18	23.93	24.17
2154	NYSE	NNI	Mon, Jul 2, 2012	23.05	24.08	23.05	24.06
2153	NYSE	NNI	Fri, Jun 29, 2012	22.89	23.07	22.68	23.00
2152	NYSE	NNI	Thu, Jun 28, 2012	22.41	22.55	22.13	22.44
2151	NYSE	NNI	Wed, Jun 27, 2012	22.35	22.83	22.28	22.54
2150	NYSE	NNI	Tue, Jun 26, 2012	22.07	22.55	21.89	22.32
2149	NYSE	NNI	Mon, Jun 25, 2012	21.95	22.14	21.75	22.02
2148	NYSE	NNI	Fri, Jun 22, 2012	21.84	22.54	21.76	22.40
2147	NYSE	NNI	Thu, Jun 21, 2012	22.12	22.30	21.49	21.70
2146	NYSE	NNI	Wed, Jun 20, 2012	22.58	22.58	22.09	22.24
2145	NYSE	NNI	Tue, Jun 19, 2012	21.77	22.58	21.60	22.53
2144	NYSE	NNI	Mon, Jun 18, 2012	21.95	22.13	21.57	21.70
2143	NYSE	NNI	Fri, Jun 15, 2012	21.80	22.17	21.65	22.16
2142	NYSE	NNI	Thu, Jun 14, 2012	21.72	22.06	21.56	21.75
2141	NYSE	NNI	Wed, Jun 13, 2012	21.93	22.24	21.67	21.77
2140	NYSE	NNI	Tue, Jun 12, 2012	22.33	22.41	21.87	21.99
2139	NYSE	NNI	Mon, Jun 11, 2012	23.36	23.36	22.20	22.23
2138	NYSE	NNI	Fri, Jun 8, 2012	22.81	23.13	22.43	23.11
2137	NYSE	NNI	Thu, Jun 7, 2012	23.16	23.23	22.82	22.88
2136	NYSE	NNI	Wed, Jun 6, 2012	22.49	22.94	22.29	22.92
2135	NYSE	NNI	Tue, Jun 5, 2012	22.48	22.71	22.26	22.34
2134	NYSE	NNI	Mon, Jun 4, 2012	22.53	22.69	22.33	22.63
2133	NYSE	NNI	Fri, Jun 1, 2012	22.90	23.06	22.36	22.40
2132	NYSE	NNI	Thu, May 31, 2012	23.03	23.40	22.74	23.34
2131	NYSE	NNI	Wed, May 30, 2012	22.68	23.20	22.41	23.07
2130	NYSE	NNI	Tue, May 29, 2012	22.97	23.19	22.82	23.02
2129	NYSE	NNI	Fri, May 25, 2012	22.62	22.79	22.36	22.77
2128	NYSE	NNI	Thu, May 24, 2012	22.66	22.79	22.26	22.60
2127	NYSE	NNI	Wed, May 23, 2012	22.48	22.69	22.17	22.68
2126	NYSE	NNI	Tue, May 22, 2012	23.05	23.32	22.54	22.72
2125	NYSE	NNI	Mon, May 21, 2012	22.71	23.07	22.44	23.07
2124	NYSE	NNI	Fri, May 18, 2012	23.03	23.20	22.44	22.60
2123	NYSE	NNI	Thu, May 17, 2012	23.39	23.56	23.08	23.08
2122	NYSE	NNI	Wed, May 16, 2012	23.69	23.79	23.39	23.41
2121	NYSE	NNI	Tue, May 15, 2012	23.50	23.82	23.38	23.65
2120	NYSE	NNI	Mon, May 14, 2012	23.62	23.87	23.48	23.55
2119	NYSE	NNI	Fri, May 11, 2012	23.80	24.17	23.64	23.92
2118	NYSE	NNI	Thu, May 10, 2012	24.43	24.44	23.77	23.99
2117	NYSE	NNI	Wed, May 9, 2012	24.21	24.43	23.99	24.34
2116	NYSE	NNI	Tue, May 8, 2012	24.08	24.49	23.91	24.43
2115	NYSE	NNI	Mon, May 7, 2012	24.35	24.62	24.17	24.28
2114	NYSE	NNI	Fri, May 4, 2012	24.79	24.79	24.26	24.44
2113	NYSE	NNI	Thu, May 3, 2012	25.15	25.19	24.75	24.96
2112	NYSE	NNI	Wed, May 2, 2012	25.30	25.32	24.93	25.21
2111	NYSE	NNI	Tue, May 1, 2012	25.74	26.16	25.43	25.51
2110	NYSE	NNI	Mon, Apr 30, 2012	25.79	26.13	25.74	25.82
2109	NYSE	NNI	Fri, Apr 27, 2012	25.53	25.98	25.31	25.89
2108	NYSE	NNI	Thu, Apr 26, 2012	25.38	25.57	25.19	25.42
2107	NYSE	NNI	Wed, Apr 25, 2012	25.46	25.84	25.33	25.46
2106	NYSE	NNI	Tue, Apr 24, 2012	24.97	25.37	24.85	25.24
2105	NYSE	NNI	Mon, Apr 23, 2012	24.92	25.10	24.65	25.00
2104	NYSE	NNI	Fri, Apr 20, 2012	24.99	25.71	24.95	25.32
2103	NYSE	NNI	Thu, Apr 19, 2012	24.97	25.02	24.43	24.76
2102	NYSE	NNI	Wed, Apr 18, 2012	25.35	25.35	24.80	24.88
2101	NYSE	NNI	Tue, Apr 17, 2012	25.55	25.86	25.42	25.51
2100	NYSE	NNI	Mon, Apr 16, 2012	24.92	25.55	24.78	25.37
2099	NYSE	NNI	Fri, Apr 13, 2012	25.11	25.11	24.77	24.78
2098	NYSE	NNI	Thu, Apr 12, 2012	25.04	25.40	25.00	25.26
2097	NYSE	NNI	Wed, Apr 11, 2012	24.95	25.19	24.81	25.08
2096	NYSE	NNI	Tue, Apr 10, 2012	25.02	25.15	24.49	24.70
2095	NYSE	NNI	Mon, Apr 9, 2012	25.30	25.30	24.85	25.00
2094	NYSE	NNI	Thu, Apr 5, 2012	25.63	26.02	25.54	25.73
2093	NYSE	NNI	Wed, Apr 4, 2012	26.05	26.15	25.59	25.79
2092	NYSE	NNI	Tue, Apr 3, 2012	26.45	26.46	26.04	26.30
2091	NYSE	NNI	Mon, Apr 2, 2012	25.78	26.64	25.73	26.54
2090	NYSE	NNI	Fri, Mar 30, 2012	26.15	26.15	25.52	25.91
2089	NYSE	NNI	Thu, Mar 29, 2012	26.24	26.40	25.84	25.96
2088	NYSE	NNI	Wed, Mar 28, 2012	26.48	26.54	26.12	26.44
2087	NYSE	NNI	Tue, Mar 27, 2012	26.81	27.09	26.40	26.46
2086	NYSE	NNI	Mon, Mar 26, 2012	26.81	27.09	26.62	26.74
2085	NYSE	NNI	Fri, Mar 23, 2012	26.51	26.58	26.32	26.54
2084	NYSE	NNI	Thu, Mar 22, 2012	26.25	26.62	26.07	26.46
2083	NYSE	NNI	Wed, Mar 21, 2012	26.52	26.73	26.34	26.51
2082	NYSE	NNI	Tue, Mar 20, 2012	26.50	26.78	26.37	26.40
2081	NYSE	NNI	Mon, Mar 19, 2012	26.59	27.05	26.59	26.66
2080	NYSE	NNI	Fri, Mar 16, 2012	26.86	26.99	26.56	26.66
2079	NYSE	NNI	Thu, Mar 15, 2012	26.54	27.01	26.50	26.84
2078	NYSE	NNI	Wed, Mar 14, 2012	26.61	26.98	26.40	26.65
2077	NYSE	NNI	Tue, Mar 13, 2012	26.48	26.68	26.19	26.67
2076	NYSE	NNI	Mon, Mar 12, 2012	26.46	26.46	26.06	26.25
2075	NYSE	NNI	Fri, Mar 9, 2012	25.98	26.48	25.69	26.40
2074	NYSE	NNI	Thu, Mar 8, 2012	25.72	26.03	25.32	25.98
2073	NYSE	NNI	Wed, Mar 7, 2012	25.68	25.85	25.41	25.65
2072	NYSE	NNI	Tue, Mar 6, 2012	26.01	26.32	25.43	25.55
2071	NYSE	NNI	Mon, Mar 5, 2012	25.59	26.35	25.57	26.33
2070	NYSE	NNI	Fri, Mar 2, 2012	25.93	26.10	25.35	25.58
2069	NYSE	NNI	Thu, Mar 1, 2012	26.56	26.79	25.82	25.87
2068	NYSE	NNI	Wed, Feb 29, 2012	26.70	27.20	26.18	26.42
2067	NYSE	NNI	Tue, Feb 28, 2012	25.90	26.01	25.42	25.54
2066	NYSE	NNI	Mon, Feb 27, 2012	25.65	25.99	25.32	25.93
2065	NYSE	NNI	Fri, Feb 24, 2012	26.10	26.34	25.74	25.87
2064	NYSE	NNI	Thu, Feb 23, 2012	25.90	26.36	25.69	26.05
2063	NYSE	NNI	Wed, Feb 22, 2012	25.82	26.07	25.62	25.96
2062	NYSE	NNI	Tue, Feb 21, 2012	26.03	26.08	25.73	25.99
2061	NYSE	NNI	Fri, Feb 17, 2012	26.04	26.04	25.80	25.93
2060	NYSE	NNI	Thu, Feb 16, 2012	25.27	26.00	25.25	26.00
2059	NYSE	NNI	Wed, Feb 15, 2012	26.07	26.07	25.22	25.26
2058	NYSE	NNI	Tue, Feb 14, 2012	25.74	26.00	25.51	26.00
2057	NYSE	NNI	Mon, Feb 13, 2012	25.99	26.21	25.86	25.91
2056	NYSE	NNI	Fri, Feb 10, 2012	25.58	25.87	25.35	25.78
2055	NYSE	NNI	Thu, Feb 9, 2012	26.00	26.11	25.82	25.88
2054	NYSE	NNI	Wed, Feb 8, 2012	25.93	26.21	25.80	26.00
2053	NYSE	NNI	Tue, Feb 7, 2012	25.78	26.02	25.68	25.93
2052	NYSE	NNI	Mon, Feb 6, 2012	26.02	26.02	25.54	25.74
2051	NYSE	NNI	Fri, Feb 3, 2012	25.72	26.20	25.65	26.16
2050	NYSE	NNI	Thu, Feb 2, 2012	25.70	25.98	25.30	25.35
2049	NYSE	NNI	Wed, Feb 1, 2012	24.75	25.67	24.71	25.59
2048	NYSE	NNI	Tue, Jan 31, 2012	24.48	24.76	24.32	24.65
2047	NYSE	NNI	Mon, Jan 30, 2012	24.60	24.66	24.26	24.32
2046	NYSE	NNI	Fri, Jan 27, 2012	24.59	24.90	24.48	24.79
2045	NYSE	NNI	Thu, Jan 26, 2012	24.81	24.90	24.48	24.74
2044	NYSE	NNI	Wed, Jan 25, 2012	24.63	24.84	24.44	24.72
2043	NYSE	NNI	Tue, Jan 24, 2012	24.55	24.75	24.25	24.69
2042	NYSE	NNI	Mon, Jan 23, 2012	24.52	24.82	24.45	24.67
2041	NYSE	NNI	Fri, Jan 20, 2012	24.29	24.68	24.21	24.49
2040	NYSE	NNI	Thu, Jan 19, 2012	24.50	24.70	24.29	24.33
2039	NYSE	NNI	Wed, Jan 18, 2012	24.03	24.50	23.80	24.43
2038	NYSE	NNI	Tue, Jan 17, 2012	23.96	24.35	23.91	24.04
2037	NYSE	NNI	Fri, Jan 13, 2012	23.92	24.18	23.72	23.90
2036	NYSE	NNI	Thu, Jan 12, 2012	24.33	24.35	24.12	24.26
2035	NYSE	NNI	Wed, Jan 11, 2012	24.02	24.34	24.02	24.31
2034	NYSE	NNI	Tue, Jan 10, 2012	24.23	24.30	24.00	24.17
2033	NYSE	NNI	Mon, Jan 9, 2012	24.15	24.36	23.75	23.93
2032	NYSE	NNI	Fri, Jan 6, 2012	24.33	24.47	23.98	24.02
2031	NYSE	NNI	Thu, Jan 5, 2012	24.32	24.54	23.74	24.40
2030	NYSE	NNI	Wed, Jan 4, 2012	24.72	24.77	24.31	24.39
2029	NYSE	NNI	Tue, Jan 3, 2012	24.63	25.07	24.63	24.76
2028	NYSE	NNI	Fri, Dec 30, 2011	24.51	24.54	24.28	24.47
2027	NYSE	NNI	Thu, Dec 29, 2011	24.45	24.64	24.45	24.58
2026	NYSE	NNI	Wed, Dec 28, 2011	24.64	24.64	24.28	24.40
2025	NYSE	NNI	Tue, Dec 27, 2011	24.64	24.69	24.42	24.59
2024	NYSE	NNI	Fri, Dec 23, 2011	24.64	24.72	24.24	24.65
2023	NYSE	NNI	Thu, Dec 22, 2011	24.70	24.74	24.37	24.50
2022	NYSE	NNI	Wed, Dec 21, 2011	24.55	24.75	24.24	24.61
2021	NYSE	NNI	Tue, Dec 20, 2011	23.96	24.73	23.96	24.64
2020	NYSE	NNI	Mon, Dec 19, 2011	24.17	24.56	23.40	23.47
2019	NYSE	NNI	Fri, Dec 16, 2011	24.29	24.62	23.80	24.08
2018	NYSE	NNI	Thu, Dec 15, 2011	24.25	24.34	23.52	24.13
2017	NYSE	NNI	Wed, Dec 14, 2011	23.66	24.39	23.63	23.95
2016	NYSE	NNI	Tue, Dec 13, 2011	23.93	24.62	23.70	23.94
2015	NYSE	NNI	Mon, Dec 12, 2011	23.79	23.85	23.35	23.82
2014	NYSE	NNI	Fri, Dec 9, 2011	23.35	24.33	23.35	24.00
2013	NYSE	NNI	Thu, Dec 8, 2011	24.12	24.23	23.12	23.22
2012	NYSE	NNI	Wed, Dec 7, 2011	23.83	24.49	23.66	24.33
2011	NYSE	NNI	Tue, Dec 6, 2011	24.06	24.15	23.56	24.05
2010	NYSE	NNI	Mon, Dec 5, 2011	23.61	24.13	23.39	24.06
2009	NYSE	NNI	Fri, Dec 2, 2011	23.25	23.57	23.00	23.27
2008	NYSE	NNI	Thu, Dec 1, 2011	22.75	23.09	22.38	22.98
2007	NYSE	NNI	Wed, Nov 30, 2011	22.00	22.97	21.29	22.91
2006	NYSE	NNI	Tue, Nov 29, 2011	21.79	21.92	21.36	21.48
2005	NYSE	NNI	Mon, Nov 28, 2011	22.13	22.29	21.61	21.93
2004	NYSE	NNI	Fri, Nov 25, 2011	21.12	21.66	21.12	21.40
2003	NYSE	NNI	Wed, Nov 23, 2011	21.20	21.52	20.97	21.19
2002	NYSE	NNI	Tue, Nov 22, 2011	21.57	21.96	21.34	21.60
2001	NYSE	NNI	Mon, Nov 21, 2011	21.33	21.71	20.89	21.61
2000	NYSE	NNI	Fri, Nov 18, 2011	22.15	22.29	21.48	21.72
1999	NYSE	NNI	Thu, Nov 17, 2011	22.25	22.39	21.73	22.00
1998	NYSE	NNI	Wed, Nov 16, 2011	22.23	22.74	22.09	22.25
1997	NYSE	NNI	Tue, Nov 15, 2011	22.00	22.61	21.86	22.48
1996	NYSE	NNI	Mon, Nov 14, 2011	22.31	22.31	21.91	22.05
1995	NYSE	NNI	Fri, Nov 11, 2011	21.98	22.60	21.85	22.49
1994	NYSE	NNI	Thu, Nov 10, 2011	21.64	21.78	21.15	21.77
1993	NYSE	NNI	Wed, Nov 9, 2011	21.85	21.85	20.98	21.25
1992	NYSE	NNI	Tue, Nov 8, 2011	21.14	21.14	20.27	20.96
1991	NYSE	NNI	Mon, Nov 7, 2011	20.83	21.00	20.32	20.91
1990	NYSE	NNI	Fri, Nov 4, 2011	21.10	21.20	20.64	20.81
1989	NYSE	NNI	Thu, Nov 3, 2011	21.20	21.53	20.40	21.33
1988	NYSE	NNI	Wed, Nov 2, 2011	20.69	21.07	20.60	20.86
1987	NYSE	NNI	Tue, Nov 1, 2011	20.66	21.12	20.15	20.27
1986	NYSE	NNI	Mon, Oct 31, 2011	21.22	21.75	21.05	21.48
1985	NYSE	NNI	Fri, Oct 28, 2011	21.57	21.91	21.51	21.62
1984	NYSE	NNI	Thu, Oct 27, 2011	21.42	21.84	21.17	21.75
1983	NYSE	NNI	Wed, Oct 26, 2011	20.17	20.52	19.85	20.40
1982	NYSE	NNI	Tue, Oct 25, 2011	21.00	21.15	19.64	19.73
1981	NYSE	NNI	Mon, Oct 24, 2011	21.13	21.60	21.03	21.16
1980	NYSE	NNI	Fri, Oct 21, 2011	20.64	21.12	20.55	21.11
1979	NYSE	NNI	Thu, Oct 20, 2011	20.27	20.38	19.85	20.28
1978	NYSE	NNI	Wed, Oct 19, 2011	20.81	21.03	20.13	20.24
1977	NYSE	NNI	Tue, Oct 18, 2011	19.85	21.00	19.81	20.90
1976	NYSE	NNI	Mon, Oct 17, 2011	20.22	20.22	19.77	19.80
1975	NYSE	NNI	Fri, Oct 14, 2011	20.33	20.53	19.84	20.46
1974	NYSE	NNI	Thu, Oct 13, 2011	20.03	20.27	19.65	20.11
1973	NYSE	NNI	Wed, Oct 12, 2011	20.60	20.60	20.06	20.23
1972	NYSE	NNI	Tue, Oct 11, 2011	19.86	20.50	19.86	20.37
1971	NYSE	NNI	Mon, Oct 10, 2011	19.49	20.13	19.32	20.10
1970	NYSE	NNI	Fri, Oct 7, 2011	19.59	19.66	18.90	19.02
1969	NYSE	NNI	Thu, Oct 6, 2011	18.63	19.57	18.63	19.55
1968	NYSE	NNI	Wed, Oct 5, 2011	18.80	18.98	18.25	18.75
1967	NYSE	NNI	Tue, Oct 4, 2011	17.57	18.84	17.57	18.75
1966	NYSE	NNI	Mon, Oct 3, 2011	18.60	19.18	17.74	17.75
1965	NYSE	NNI	Fri, Sep 30, 2011	18.71	19.08	18.68	18.78
1964	NYSE	NNI	Thu, Sep 29, 2011	18.55	19.06	18.37	19.04
1963	NYSE	NNI	Wed, Sep 28, 2011	18.80	18.85	18.08	18.08
1962	NYSE	NNI	Tue, Sep 27, 2011	18.94	19.30	18.60	18.80
1961	NYSE	NNI	Mon, Sep 26, 2011	18.38	18.64	17.99	18.50
1960	NYSE	NNI	Fri, Sep 23, 2011	17.89	18.25	17.86	18.16
1959	NYSE	NNI	Thu, Sep 22, 2011	17.63	18.64	17.63	17.94
1958	NYSE	NNI	Wed, Sep 21, 2011	19.04	19.31	18.19	18.24
1957	NYSE	NNI	Tue, Sep 20, 2011	19.30	19.41	18.98	18.98
1956	NYSE	NNI	Mon, Sep 19, 2011	19.23	19.38	18.92	19.19
1955	NYSE	NNI	Fri, Sep 16, 2011	19.61	19.91	19.22	19.66
1954	NYSE	NNI	Thu, Sep 15, 2011	19.63	19.72	19.14	19.47
1953	NYSE	NNI	Wed, Sep 14, 2011	18.81	19.69	18.64	19.39
1952	NYSE	NNI	Tue, Sep 13, 2011	18.59	18.81	18.37	18.73
1951	NYSE	NNI	Mon, Sep 12, 2011	17.94	18.54	17.81	18.50
1950	NYSE	NNI	Fri, Sep 9, 2011	18.54	18.68	18.05	18.25
1949	NYSE	NNI	Thu, Sep 8, 2011	18.99	19.26	18.56	18.70
1948	NYSE	NNI	Wed, Sep 7, 2011	18.57	19.15	18.50	19.11
1947	NYSE	NNI	Tue, Sep 6, 2011	17.49	18.31	17.49	18.26
1946	NYSE	NNI	Fri, Sep 2, 2011	18.15	18.41	17.85	18.09
1945	NYSE	NNI	Thu, Sep 1, 2011	19.16	19.39	18.52	18.58
1944	NYSE	NNI	Wed, Aug 31, 2011	19.18	19.36	18.79	19.20
1943	NYSE	NNI	Tue, Aug 30, 2011	19.19	19.33	18.69	19.00
1942	NYSE	NNI	Mon, Aug 29, 2011	19.53	19.69	19.32	19.44
1941	NYSE	NNI	Fri, Aug 26, 2011	18.68	19.34	18.46	19.21
1940	NYSE	NNI	Thu, Aug 25, 2011	19.42	19.48	18.71	18.82
1939	NYSE	NNI	Wed, Aug 24, 2011	18.63	19.28	18.48	19.14
1938	NYSE	NNI	Tue, Aug 23, 2011	17.96	18.76	17.80	18.63
1937	NYSE	NNI	Mon, Aug 22, 2011	18.39	18.42	17.85	17.90
1936	NYSE	NNI	Fri, Aug 19, 2011	17.81	18.37	17.69	17.86
1935	NYSE	NNI	Thu, Aug 18, 2011	18.67	18.90	18.00	18.13
1934	NYSE	NNI	Wed, Aug 17, 2011	19.22	19.62	19.19	19.30
1933	NYSE	NNI	Tue, Aug 16, 2011	18.92	19.37	18.45	19.14
1932	NYSE	NNI	Mon, Aug 15, 2011	19.39	19.70	18.91	19.21
1931	NYSE	NNI	Fri, Aug 12, 2011	19.40	19.50	18.81	19.12
1930	NYSE	NNI	Thu, Aug 11, 2011	18.18	19.50	18.15	19.09
1929	NYSE	NNI	Wed, Aug 10, 2011	18.67	19.15	17.88	18.03
1928	NYSE	NNI	Tue, Aug 9, 2011	16.50	19.12	16.50	19.11
1927	NYSE	NNI	Mon, Aug 8, 2011	18.70	19.37	17.34	17.34
1926	NYSE	NNI	Fri, Aug 5, 2011	19.78	19.87	18.88	19.31
1925	NYSE	NNI	Thu, Aug 4, 2011	19.97	20.30	19.63	19.64
1924	NYSE	NNI	Wed, Aug 3, 2011	19.83	20.37	19.63	20.14
1923	NYSE	NNI	Tue, Aug 2, 2011	20.12	20.27	19.67	19.75
1922	NYSE	NNI	Mon, Aug 1, 2011	20.33	20.40	19.90	20.22
1921	NYSE	NNI	Fri, Jul 29, 2011	19.93	20.36	19.77	20.16
1920	NYSE	NNI	Thu, Jul 28, 2011	20.17	20.40	19.96	20.11
1919	NYSE	NNI	Wed, Jul 27, 2011	20.24	20.32	20.02	20.06
1918	NYSE	NNI	Tue, Jul 26, 2011	20.98	21.02	20.22	20.30
1917	NYSE	NNI	Mon, Jul 25, 2011	20.96	21.25	20.83	20.98
1916	NYSE	NNI	Fri, Jul 22, 2011	21.55	21.55	21.13	21.20
1915	NYSE	NNI	Thu, Jul 21, 2011	21.21	21.64	21.15	21.58
1914	NYSE	NNI	Wed, Jul 20, 2011	21.18	21.32	21.00	21.06
1913	NYSE	NNI	Tue, Jul 19, 2011	21.24	21.36	20.93	21.15
1912	NYSE	NNI	Mon, Jul 18, 2011	21.37	21.38	20.85	21.14
1911	NYSE	NNI	Fri, Jul 15, 2011	21.76	21.77	21.17	21.42
1910	NYSE	NNI	Thu, Jul 14, 2011	22.11	22.12	21.62	21.66
1909	NYSE	NNI	Wed, Jul 13, 2011	22.10	22.40	21.88	22.04
1908	NYSE	NNI	Tue, Jul 12, 2011	21.89	22.25	21.89	22.00
1907	NYSE	NNI	Mon, Jul 11, 2011	22.10	22.27	21.81	21.93
1906	NYSE	NNI	Fri, Jul 8, 2011	22.35	22.59	22.04	22.33
1905	NYSE	NNI	Thu, Jul 7, 2011	22.43	22.85	22.31	22.69
1904	NYSE	NNI	Wed, Jul 6, 2011	21.88	22.25	21.79	22.22
1903	NYSE	NNI	Tue, Jul 5, 2011	22.09	22.12	21.81	21.97
1902	NYSE	NNI	Fri, Jul 1, 2011	22.07	22.23	21.86	22.14
1901	NYSE	NNI	Thu, Jun 30, 2011	22.13	22.29	21.95	22.06
1900	NYSE	NNI	Wed, Jun 29, 2011	22.00	22.11	21.68	22.11
1899	NYSE	NNI	Tue, Jun 28, 2011	22.00	22.00	21.88	22.00
1898	NYSE	NNI	Mon, Jun 27, 2011	21.56	22.00	21.56	21.96
1897	NYSE	NNI	Fri, Jun 24, 2011	21.78	21.89	21.34	21.62
1896	NYSE	NNI	Thu, Jun 23, 2011	21.18	21.76	20.88	21.76
1895	NYSE	NNI	Wed, Jun 22, 2011	21.37	21.59	21.20	21.45
1894	NYSE	NNI	Tue, Jun 21, 2011	21.00	21.52	20.97	21.46
1893	NYSE	NNI	Mon, Jun 20, 2011	20.59	20.92	20.44	20.88
1892	NYSE	NNI	Fri, Jun 17, 2011	20.54	20.77	20.34	20.60
1891	NYSE	NNI	Thu, Jun 16, 2011	19.70	20.33	19.69	20.22
1890	NYSE	NNI	Wed, Jun 15, 2011	19.77	19.90	19.52	19.68
1889	NYSE	NNI	Tue, Jun 14, 2011	20.01	20.31	19.67	19.98
1888	NYSE	NNI	Mon, Jun 13, 2011	20.18	20.26	19.75	19.84
1887	NYSE	NNI	Fri, Jun 10, 2011	20.53	20.64	19.87	20.17
1886	NYSE	NNI	Thu, Jun 9, 2011	21.01	21.22	20.67	20.68
1885	NYSE	NNI	Wed, Jun 8, 2011	21.25	21.50	20.95	20.97
1884	NYSE	NNI	Tue, Jun 7, 2011	21.34	21.67	21.24	21.38
1883	NYSE	NNI	Mon, Jun 6, 2011	21.29	21.34	21.02	21.20
1882	NYSE	NNI	Fri, Jun 3, 2011	21.00	21.43	20.99	21.37
1881	NYSE	NNI	Thu, Jun 2, 2011	21.39	21.42	21.07	21.25
1880	NYSE	NNI	Wed, Jun 1, 2011	21.87	21.87	21.36	21.39
1879	NYSE	NNI	Tue, May 31, 2011	21.56	22.15	21.56	21.99
1878	NYSE	NNI	Fri, May 27, 2011	21.24	21.46	21.16	21.30
1877	NYSE	NNI	Thu, May 26, 2011	20.91	21.29	20.64	21.24
1876	NYSE	NNI	Wed, May 25, 2011	20.62	21.02	20.60	21.00
1875	NYSE	NNI	Tue, May 24, 2011	20.90	21.05	20.56	20.69
1874	NYSE	NNI	Mon, May 23, 2011	20.90	21.07	20.80	20.89
1873	NYSE	NNI	Fri, May 20, 2011	21.16	21.34	21.07	21.08
1872	NYSE	NNI	Thu, May 19, 2011	21.51	21.53	21.24	21.27
1871	NYSE	NNI	Wed, May 18, 2011	21.48	21.52	21.26	21.39
1870	NYSE	NNI	Tue, May 17, 2011	21.25	21.65	21.10	21.46
1869	NYSE	NNI	Mon, May 16, 2011	21.64	21.71	21.36	21.37
1868	NYSE	NNI	Fri, May 13, 2011	22.41	22.41	21.68	21.77
1867	NYSE	NNI	Thu, May 12, 2011	22.61	22.72	22.30	22.35
1866	NYSE	NNI	Wed, May 11, 2011	23.12	23.30	22.70	22.73
1865	NYSE	NNI	Tue, May 10, 2011	22.62	23.35	22.54	23.19
1864	NYSE	NNI	Mon, May 9, 2011	22.27	22.57	22.19	22.43
1863	NYSE	NNI	Fri, May 6, 2011	22.71	22.80	22.24	22.35
1862	NYSE	NNI	Thu, May 5, 2011	22.63	22.72	22.30	22.45
1861	NYSE	NNI	Wed, May 4, 2011	22.98	23.01	22.75	22.78
1860	NYSE	NNI	Tue, May 3, 2011	22.73	23.00	22.73	22.98
1859	NYSE	NNI	Mon, May 2, 2011	23.09	23.09	22.73	22.75
1858	NYSE	NNI	Fri, Apr 29, 2011	23.16	23.31	22.97	23.03
1857	NYSE	NNI	Thu, Apr 28, 2011	23.09	23.20	23.01	23.12
1856	NYSE	NNI	Wed, Apr 27, 2011	22.87	23.14	22.82	23.11
1855	NYSE	NNI	Tue, Apr 26, 2011	22.76	22.99	22.70	22.85
1854	NYSE	NNI	Mon, Apr 25, 2011	22.66	22.87	22.21	22.72
1853	NYSE	NNI	Thu, Apr 21, 2011	22.23	22.72	22.23	22.65
1852	NYSE	NNI	Wed, Apr 20, 2011	21.76	22.07	21.71	22.07
1851	NYSE	NNI	Tue, Apr 19, 2011	21.37	21.56	21.35	21.49
1850	NYSE	NNI	Mon, Apr 18, 2011	21.42	21.42	20.70	21.33
1849	NYSE	NNI	Fri, Apr 15, 2011	21.62	21.78	21.35	21.74
1848	NYSE	NNI	Thu, Apr 14, 2011	21.57	21.74	21.38	21.69
1847	NYSE	NNI	Wed, Apr 13, 2011	22.09	22.11	21.49	21.75
1846	NYSE	NNI	Tue, Apr 12, 2011	21.91	22.07	21.73	22.00
1845	NYSE	NNI	Mon, Apr 11, 2011	22.11	22.22	21.92	22.11
1844	NYSE	NNI	Fri, Apr 8, 2011	22.29	22.33	21.92	22.16
1843	NYSE	NNI	Thu, Apr 7, 2011	22.20	22.50	22.15	22.26
1842	NYSE	NNI	Wed, Apr 6, 2011	22.30	22.50	22.05	22.15
1841	NYSE	NNI	Tue, Apr 5, 2011	22.22	22.45	21.89	22.16
1840	NYSE	NNI	Mon, Apr 4, 2011	22.26	22.50	22.04	22.32
1839	NYSE	NNI	Fri, Apr 1, 2011	21.95	22.43	21.86	22.25
1838	NYSE	NNI	Thu, Mar 31, 2011	21.38	21.90	21.33	21.83
1837	NYSE	NNI	Wed, Mar 30, 2011	21.39	21.50	21.15	21.47
1836	NYSE	NNI	Tue, Mar 29, 2011	21.34	21.47	21.20	21.25
1835	NYSE	NNI	Mon, Mar 28, 2011	21.55	21.76	21.28	21.31
1834	NYSE	NNI	Fri, Mar 25, 2011	21.25	21.88	21.20	21.44
1833	NYSE	NNI	Thu, Mar 24, 2011	21.27	21.40	21.06	21.18
1832	NYSE	NNI	Wed, Mar 23, 2011	21.37	21.40	21.02	21.18
1831	NYSE	NNI	Tue, Mar 22, 2011	21.45	21.53	21.24	21.45
1830	NYSE	NNI	Mon, Mar 21, 2011	21.48	21.57	21.18	21.47
1829	NYSE	NNI	Fri, Mar 18, 2011	21.12	21.31	20.79	21.29
1828	NYSE	NNI	Thu, Mar 17, 2011	21.17	21.27	20.82	20.97
1827	NYSE	NNI	Wed, Mar 16, 2011	20.98	21.00	20.56	20.87
1826	NYSE	NNI	Tue, Mar 15, 2011	20.54	21.13	20.54	21.02
1825	NYSE	NNI	Mon, Mar 14, 2011	21.20	21.36	20.55	21.08
1824	NYSE	NNI	Fri, Mar 11, 2011	20.84	21.54	20.78	21.39
1823	NYSE	NNI	Thu, Mar 10, 2011	21.16	21.16	20.71	20.94
1822	NYSE	NNI	Wed, Mar 9, 2011	21.99	22.02	21.01	21.39
1821	NYSE	NNI	Tue, Mar 8, 2011	20.96	22.00	20.86	21.99
1820	NYSE	NNI	Mon, Mar 7, 2011	21.32	21.68	20.36	20.92
1819	NYSE	NNI	Fri, Mar 4, 2011	21.81	21.85	21.01	21.31
1818	NYSE	NNI	Thu, Mar 3, 2011	22.54	22.75	21.72	21.82
1817	NYSE	NNI	Wed, Mar 2, 2011	22.10	22.26	21.93	22.03
1816	NYSE	NNI	Tue, Mar 1, 2011	22.40	22.54	22.04	22.15
1815	NYSE	NNI	Mon, Feb 28, 2011	22.42	22.70	21.99	22.33
1814	NYSE	NNI	Fri, Feb 25, 2011	22.21	22.31	21.98	22.27
1813	NYSE	NNI	Thu, Feb 24, 2011	22.09	22.30	21.89	22.18
1812	NYSE	NNI	Wed, Feb 23, 2011	22.12	22.40	21.86	22.09
1811	NYSE	NNI	Tue, Feb 22, 2011	22.51	22.79	22.02	22.11
1810	NYSE	NNI	Fri, Feb 18, 2011	22.90	22.92	22.70	22.84
1809	NYSE	NNI	Thu, Feb 17, 2011	22.94	23.07	22.66	22.95
1808	NYSE	NNI	Wed, Feb 16, 2011	23.22	23.22	22.81	22.99
1807	NYSE	NNI	Tue, Feb 15, 2011	23.50	23.66	23.09	23.18
1806	NYSE	NNI	Mon, Feb 14, 2011	23.53	23.67	23.20	23.64
1805	NYSE	NNI	Fri, Feb 11, 2011	23.27	23.60	23.27	23.60
1804	NYSE	NNI	Thu, Feb 10, 2011	23.16	23.58	23.12	23.41
1803	NYSE	NNI	Wed, Feb 9, 2011	23.37	23.62	23.23	23.36
1802	NYSE	NNI	Tue, Feb 8, 2011	23.24	23.55	22.96	23.54
1801	NYSE	NNI	Mon, Feb 7, 2011	23.27	23.46	23.05	23.31
1800	NYSE	NNI	Fri, Feb 4, 2011	23.04	23.39	22.94	23.28
1799	NYSE	NNI	Thu, Feb 3, 2011	22.75	23.10	22.49	23.03
1798	NYSE	NNI	Wed, Feb 2, 2011	22.52	22.86	22.52	22.82
1797	NYSE	NNI	Tue, Feb 1, 2011	22.55	23.31	22.44	22.63
1796	NYSE	NNI	Mon, Jan 31, 2011	22.25	22.61	21.94	22.42
1795	NYSE	NNI	Fri, Jan 28, 2011	22.82	22.92	21.83	22.13
1794	NYSE	NNI	Thu, Jan 27, 2011	23.12	23.29	22.79	22.89
1793	NYSE	NNI	Wed, Jan 26, 2011	23.20	23.48	22.99	23.16
1792	NYSE	NNI	Tue, Jan 25, 2011	22.66	23.16	22.60	23.12
1791	NYSE	NNI	Mon, Jan 24, 2011	22.82	23.14	22.38	22.82
1790	NYSE	NNI	Fri, Jan 21, 2011	23.18	23.26	22.79	22.86
1789	NYSE	NNI	Thu, Jan 20, 2011	22.95	23.53	22.86	23.04
1788	NYSE	NNI	Wed, Jan 19, 2011	23.67	23.75	23.01	23.08
1787	NYSE	NNI	Tue, Jan 18, 2011	23.78	24.12	23.61	23.76
1786	NYSE	NNI	Fri, Jan 14, 2011	23.47	23.88	23.42	23.85
1785	NYSE	NNI	Thu, Jan 13, 2011	23.61	23.75	23.38	23.49
1784	NYSE	NNI	Wed, Jan 12, 2011	23.88	23.98	23.51	23.65
1783	NYSE	NNI	Tue, Jan 11, 2011	23.61	23.84	23.40	23.70
1782	NYSE	NNI	Mon, Jan 10, 2011	23.24	23.68	23.05	23.44
1781	NYSE	NNI	Fri, Jan 7, 2011	23.60	23.66	22.88	23.35
1780	NYSE	NNI	Thu, Jan 6, 2011	23.50	23.68	23.30	23.56
1779	NYSE	NNI	Wed, Jan 5, 2011	23.02	23.59	22.93	23.54
1778	NYSE	NNI	Tue, Jan 4, 2011	24.14	24.24	23.03	23.11
1777	NYSE	NNI	Mon, Jan 3, 2011	23.86	24.28	23.65	24.00
1776	NYSE	NNI	Fri, Dec 31, 2010	23.38	24.00	23.38	23.69
1775	NYSE	NNI	Thu, Dec 30, 2010	23.66	23.77	23.46	23.47
1774	NYSE	NNI	Wed, Dec 29, 2010	23.70	23.82	23.57	23.64
1773	NYSE	NNI	Tue, Dec 28, 2010	23.50	23.73	23.27	23.67
1772	NYSE	NNI	Mon, Dec 27, 2010	23.19	23.50	23.19	23.47
1771	NYSE	NNI	Thu, Dec 23, 2010	23.41	23.41	23.01	23.28
1770	NYSE	NNI	Wed, Dec 22, 2010	23.47	23.52	23.30	23.43
1769	NYSE	NNI	Tue, Dec 21, 2010	22.88	23.53	22.70	23.45
1768	NYSE	NNI	Mon, Dec 20, 2010	23.00	23.00	22.63	22.78
1767	NYSE	NNI	Fri, Dec 17, 2010	22.72	23.03	22.44	23.01
1766	NYSE	NNI	Thu, Dec 16, 2010	22.68	23.00	22.56	22.80
1765	NYSE	NNI	Wed, Dec 15, 2010	22.61	23.01	22.40	22.66
1764	NYSE	NNI	Tue, Dec 14, 2010	23.04	23.04	22.56	22.69
1763	NYSE	NNI	Mon, Dec 13, 2010	23.40	23.40	22.79	23.00
1762	NYSE	NNI	Fri, Dec 10, 2010	22.84	23.33	22.59	23.30
1761	NYSE	NNI	Thu, Dec 9, 2010	22.93	23.01	22.58	22.82
1760	NYSE	NNI	Wed, Dec 8, 2010	22.58	22.92	22.53	22.75
1759	NYSE	NNI	Tue, Dec 7, 2010	22.06	22.74	21.88	22.54
1758	NYSE	NNI	Mon, Dec 6, 2010	21.59	21.81	21.21	21.81
1757	NYSE	NNI	Fri, Dec 3, 2010	21.47	22.03	21.43	21.91
1756	NYSE	NNI	Thu, Dec 2, 2010	21.73	21.96	21.59	21.62
1755	NYSE	NNI	Wed, Dec 1, 2010	21.65	21.90	21.50	21.71
1754	NYSE	NNI	Tue, Nov 30, 2010	21.49	21.51	20.88	21.35
1753	NYSE	NNI	Mon, Nov 29, 2010	21.71	21.94	21.23	21.76
1752	NYSE	NNI	Fri, Nov 26, 2010	22.31	22.51	22.07	22.24
1751	NYSE	NNI	Wed, Nov 24, 2010	22.25	22.59	22.16	22.50
1750	NYSE	NNI	Tue, Nov 23, 2010	21.60	22.14	21.60	22.00
1749	NYSE	NNI	Mon, Nov 22, 2010	22.03	22.25	21.56	21.87
1748	NYSE	NNI	Fri, Nov 19, 2010	21.73	22.11	21.62	22.06
1747	NYSE	NNI	Thu, Nov 18, 2010	22.21	22.56	21.73	21.84
1746	NYSE	NNI	Wed, Nov 17, 2010	22.16	22.38	21.69	21.94
1745	NYSE	NNI	Tue, Nov 16, 2010	22.43	22.43	21.84	22.08
1744	NYSE	NNI	Mon, Nov 15, 2010	22.97	23.00	22.21	22.74
1743	NYSE	NNI	Fri, Nov 12, 2010	23.39	23.50	22.88	22.93
1742	NYSE	NNI	Thu, Nov 11, 2010	23.47	23.96	23.47	23.69
1741	NYSE	NNI	Wed, Nov 10, 2010	23.65	23.86	23.46	23.81
1740	NYSE	NNI	Tue, Nov 9, 2010	23.34	23.86	23.17	23.38
1739	NYSE	NNI	Mon, Nov 8, 2010	23.08	23.28	22.85	23.00
1738	NYSE	NNI	Fri, Nov 5, 2010	23.06	23.28	22.83	23.14
1737	NYSE	NNI	Thu, Nov 4, 2010	22.73	23.01	22.68	22.98
1736	NYSE	NNI	Wed, Nov 3, 2010	22.03	22.47	21.93	22.31
1735	NYSE	NNI	Tue, Nov 2, 2010	22.07	22.34	21.57	21.96
1734	NYSE	NNI	Mon, Nov 1, 2010	22.57	22.77	21.59	21.85
1733	NYSE	NNI	Fri, Oct 29, 2010	22.40	22.71	22.33	22.47
1732	NYSE	NNI	Thu, Oct 28, 2010	23.36	23.46	22.22	22.45
1731	NYSE	NNI	Wed, Oct 27, 2010	23.48	23.64	22.93	23.10
1730	NYSE	NNI	Tue, Oct 26, 2010	23.84	24.05	23.62	23.63
1729	NYSE	NNI	Mon, Oct 25, 2010	23.68	24.47	23.68	24.06
1728	NYSE	NNI	Fri, Oct 22, 2010	23.54	23.81	23.43	23.53
1727	NYSE	NNI	Thu, Oct 21, 2010	23.75	23.79	23.12	23.51
1726	NYSE	NNI	Wed, Oct 20, 2010	23.26	23.87	23.26	23.59
1725	NYSE	NNI	Tue, Oct 19, 2010	23.34	23.75	22.89	23.09
1724	NYSE	NNI	Mon, Oct 18, 2010	23.40	23.71	23.25	23.63
1723	NYSE	NNI	Fri, Oct 15, 2010	23.72	23.88	23.20	23.40
1722	NYSE	NNI	Thu, Oct 14, 2010	23.17	23.56	22.99	23.53
1721	NYSE	NNI	Wed, Oct 13, 2010	22.96	23.53	22.90	23.35
1720	NYSE	NNI	Tue, Oct 12, 2010	23.35	23.51	22.55	22.75
1719	NYSE	NNI	Mon, Oct 11, 2010	23.20	23.55	23.10	23.40
1718	NYSE	NNI	Fri, Oct 8, 2010	22.92	23.48	22.91	23.32
1717	NYSE	NNI	Thu, Oct 7, 2010	23.68	23.90	22.86	22.95
1716	NYSE	NNI	Wed, Oct 6, 2010	23.12	23.75	23.08	23.56
1715	NYSE	NNI	Tue, Oct 5, 2010	22.71	23.22	22.36	23.11
1714	NYSE	NNI	Mon, Oct 4, 2010	23.08	23.10	22.26	22.50
1713	NYSE	NNI	Fri, Oct 1, 2010	23.05	23.32	22.62	23.23
1712	NYSE	NNI	Thu, Sep 30, 2010	23.89	23.89	22.66	22.88
1711	NYSE	NNI	Wed, Sep 29, 2010	23.16	23.88	23.13	23.76
1710	NYSE	NNI	Tue, Sep 28, 2010	23.46	23.46	22.61	23.32
1709	NYSE	NNI	Mon, Sep 27, 2010	23.24	23.53	23.05	23.32
1708	NYSE	NNI	Fri, Sep 24, 2010	22.80	23.37	22.64	23.34
1707	NYSE	NNI	Thu, Sep 23, 2010	22.66	23.52	22.45	22.67
1706	NYSE	NNI	Wed, Sep 22, 2010	23.70	23.87	22.62	22.79
1705	NYSE	NNI	Tue, Sep 21, 2010	23.85	24.14	23.66	23.76
1704	NYSE	NNI	Mon, Sep 20, 2010	23.10	23.93	23.04	23.89
1703	NYSE	NNI	Fri, Sep 17, 2010	24.32	24.39	22.94	23.27
1702	NYSE	NNI	Thu, Sep 16, 2010	23.42	23.77	23.40	23.64
1701	NYSE	NNI	Wed, Sep 15, 2010	23.36	24.10	23.15	23.54
1700	NYSE	NNI	Tue, Sep 14, 2010	23.90	24.02	23.30	23.51
1699	NYSE	NNI	Mon, Sep 13, 2010	23.84	24.36	23.63	23.98
1698	NYSE	NNI	Fri, Sep 10, 2010	23.75	24.14	23.13	23.21
1697	NYSE	NNI	Thu, Sep 9, 2010	23.31	23.75	23.22	23.70
1696	NYSE	NNI	Wed, Sep 8, 2010	22.89	23.55	22.88	22.96
1695	NYSE	NNI	Tue, Sep 7, 2010	22.83	23.24	22.54	22.75
1694	NYSE	NNI	Fri, Sep 3, 2010	23.18	23.18	22.69	23.10
1693	NYSE	NNI	Thu, Sep 2, 2010	22.81	23.08	22.51	22.99
1692	NYSE	NNI	Wed, Sep 1, 2010	22.35	22.98	22.25	22.70
1691	NYSE	NNI	Tue, Aug 31, 2010	21.86	22.26	21.63	21.91
1690	NYSE	NNI	Mon, Aug 30, 2010	22.68	22.71	21.92	21.98
1689	NYSE	NNI	Fri, Aug 27, 2010	21.49	22.77	21.14	22.74
1688	NYSE	NNI	Thu, Aug 26, 2010	21.43	21.85	21.21	21.24
1687	NYSE	NNI	Wed, Aug 25, 2010	20.41	21.48	20.36	21.33
1686	NYSE	NNI	Tue, Aug 24, 2010	20.64	21.16	20.33	20.52
1685	NYSE	NNI	Mon, Aug 23, 2010	21.54	21.72	20.87	20.94
1684	NYSE	NNI	Fri, Aug 20, 2010	20.63	21.48	20.45	21.33
1683	NYSE	NNI	Thu, Aug 19, 2010	21.44	21.75	20.67	20.68
1682	NYSE	NNI	Wed, Aug 18, 2010	20.97	21.95	20.87	21.60
1681	NYSE	NNI	Tue, Aug 17, 2010	20.30	21.22	20.30	21.07
1680	NYSE	NNI	Mon, Aug 16, 2010	19.09	21.08	18.94	20.10
1679	NYSE	NNI	Fri, Aug 13, 2010	19.39	19.52	18.93	19.00
1678	NYSE	NNI	Thu, Aug 12, 2010	19.70	19.90	19.18	19.55
1677	NYSE	NNI	Wed, Aug 11, 2010	20.38	20.38	19.67	19.85
1676	NYSE	NNI	Tue, Aug 10, 2010	20.76	21.55	20.33	20.83
1675	NYSE	NNI	Mon, Aug 9, 2010	20.31	21.61	20.31	20.94
1674	NYSE	NNI	Fri, Aug 6, 2010	19.69	20.19	19.41	20.05
1673	NYSE	NNI	Thu, Aug 5, 2010	19.97	20.29	19.65	19.96
1672	NYSE	NNI	Wed, Aug 4, 2010	20.29	20.56	19.78	20.08
1671	NYSE	NNI	Tue, Aug 3, 2010	20.27	20.47	19.91	20.22
1670	NYSE	NNI	Mon, Aug 2, 2010	20.67	20.82	20.24	20.44
1669	NYSE	NNI	Fri, Jul 30, 2010	20.04	20.57	19.93	20.16
1668	NYSE	NNI	Thu, Jul 29, 2010	20.04	20.50	19.72	20.43
1667	NYSE	NNI	Wed, Jul 28, 2010	20.04	20.31	19.78	19.94
1666	NYSE	NNI	Tue, Jul 27, 2010	19.96	20.29	19.76	20.06
1665	NYSE	NNI	Mon, Jul 26, 2010	19.34	19.82	19.14	19.78
1664	NYSE	NNI	Fri, Jul 23, 2010	18.79	19.45	18.49	19.34
1663	NYSE	NNI	Thu, Jul 22, 2010	18.00	19.18	17.95	18.92
1662	NYSE	NNI	Wed, Jul 21, 2010	19.06	19.36	17.57	17.76
1661	NYSE	NNI	Tue, Jul 20, 2010	18.45	19.00	18.10	18.96
1660	NYSE	NNI	Mon, Jul 19, 2010	18.63	18.79	18.26	18.65
1659	NYSE	NNI	Fri, Jul 16, 2010	19.07	19.22	18.47	18.61
1658	NYSE	NNI	Thu, Jul 15, 2010	19.79	19.79	19.11	19.45
1657	NYSE	NNI	Wed, Jul 14, 2010	20.12	20.12	19.52	19.70
1656	NYSE	NNI	Tue, Jul 13, 2010	19.98	20.45	19.61	20.31
1655	NYSE	NNI	Mon, Jul 12, 2010	19.94	20.02	19.27	19.66
1654	NYSE	NNI	Fri, Jul 9, 2010	19.60	19.95	19.51	19.92
1653	NYSE	NNI	Thu, Jul 8, 2010	19.26	19.51	19.01	19.41
1652	NYSE	NNI	Wed, Jul 7, 2010	18.37	19.00	18.34	18.99
1651	NYSE	NNI	Tue, Jul 6, 2010	19.04	19.46	18.21	18.34
1650	NYSE	NNI	Fri, Jul 2, 2010	19.09	19.11	18.42	18.72
1649	NYSE	NNI	Thu, Jul 1, 2010	19.34	19.34	18.26	19.00
1648	NYSE	NNI	Wed, Jun 30, 2010	19.79	20.18	19.01	19.28
1647	NYSE	NNI	Tue, Jun 29, 2010	20.62	20.65	19.52	19.85
1646	NYSE	NNI	Mon, Jun 28, 2010	20.83	21.37	20.55	21.00
1645	NYSE	NNI	Fri, Jun 25, 2010	20.12	21.14	19.94	20.90
1644	NYSE	NNI	Thu, Jun 24, 2010	20.27	20.55	20.09	20.13
1643	NYSE	NNI	Wed, Jun 23, 2010	20.67	20.73	20.30	20.48
1642	NYSE	NNI	Tue, Jun 22, 2010	21.35	21.49	20.70	20.75
1641	NYSE	NNI	Mon, Jun 21, 2010	21.50	21.65	21.06	21.19
1640	NYSE	NNI	Fri, Jun 18, 2010	20.63	21.22	20.49	21.09
1639	NYSE	NNI	Thu, Jun 17, 2010	20.78	20.83	20.30	20.52
1638	NYSE	NNI	Wed, Jun 16, 2010	20.11	21.03	20.02	20.81
1637	NYSE	NNI	Tue, Jun 15, 2010	19.75	20.47	19.51	20.38
1636	NYSE	NNI	Mon, Jun 14, 2010	19.73	20.39	19.55	19.64
1635	NYSE	NNI	Fri, Jun 11, 2010	18.86	19.64	18.57	19.64
1634	NYSE	NNI	Thu, Jun 10, 2010	18.57	19.28	18.32	19.21
1633	NYSE	NNI	Wed, Jun 9, 2010	18.41	18.63	18.09	18.25
1632	NYSE	NNI	Tue, Jun 8, 2010	18.44	18.56	17.75	18.17
1631	NYSE	NNI	Mon, Jun 7, 2010	18.61	18.89	18.26	18.51
1630	NYSE	NNI	Fri, Jun 4, 2010	18.94	19.13	18.43	18.56
1629	NYSE	NNI	Thu, Jun 3, 2010	19.37	19.66	19.16	19.53
1628	NYSE	NNI	Wed, Jun 2, 2010	19.11	19.48	18.72	19.45
1627	NYSE	NNI	Tue, Jun 1, 2010	19.63	19.63	19.03	19.03
1626	NYSE	NNI	Fri, May 28, 2010	19.84	20.24	19.41	19.80
1625	NYSE	NNI	Thu, May 27, 2010	18.83	19.82	18.69	19.81
1624	NYSE	NNI	Wed, May 26, 2010	18.00	18.64	18.00	18.50
1623	NYSE	NNI	Tue, May 25, 2010	17.90	17.90	17.47	17.79
1622	NYSE	NNI	Mon, May 24, 2010	18.07	18.49	17.76	18.34
1621	NYSE	NNI	Fri, May 21, 2010	17.47	18.40	17.39	18.17
1620	NYSE	NNI	Thu, May 20, 2010	18.85	18.98	17.75	17.78
1619	NYSE	NNI	Wed, May 19, 2010	19.18	19.59	18.82	19.35
1618	NYSE	NNI	Tue, May 18, 2010	20.17	20.39	19.15	19.29
1617	NYSE	NNI	Mon, May 17, 2010	20.62	20.99	19.73	20.07
1616	NYSE	NNI	Fri, May 14, 2010	19.78	20.56	19.48	20.52
1615	NYSE	NNI	Thu, May 13, 2010	20.02	20.73	19.75	19.97
1614	NYSE	NNI	Wed, May 12, 2010	19.51	20.57	19.51	20.02
1613	NYSE	NNI	Tue, May 11, 2010	18.50	19.84	18.50	19.34
1612	NYSE	NNI	Mon, May 10, 2010	18.50	19.65	18.50	19.24
1611	NYSE	NNI	Fri, May 7, 2010	18.14	18.37	17.41	17.72
1610	NYSE	NNI	Thu, May 6, 2010	19.02	19.21	17.06	18.23
1609	NYSE	NNI	Wed, May 5, 2010	19.56	19.56	18.52	19.11
1608	NYSE	NNI	Tue, May 4, 2010	19.67	20.04	19.30	19.83
1607	NYSE	NNI	Mon, May 3, 2010	19.96	20.16	19.75	20.10
1606	NYSE	NNI	Fri, Apr 30, 2010	20.69	20.86	19.78	19.96
1605	NYSE	NNI	Thu, Apr 29, 2010	20.56	20.99	20.48	20.75
1604	NYSE	NNI	Wed, Apr 28, 2010	20.40	20.60	20.18	20.36
1603	NYSE	NNI	Tue, Apr 27, 2010	20.82	21.54	20.23	20.34
1602	NYSE	NNI	Mon, Apr 26, 2010	21.37	21.68	20.83	20.89
1601	NYSE	NNI	Fri, Apr 23, 2010	21.10	21.56	20.27	21.46
1600	NYSE	NNI	Thu, Apr 22, 2010	20.50	21.10	20.37	21.10
1599	NYSE	NNI	Wed, Apr 21, 2010	20.83	20.83	20.30	20.68
1598	NYSE	NNI	Tue, Apr 20, 2010	20.56	20.88	20.50	20.73
1597	NYSE	NNI	Mon, Apr 19, 2010	20.56	20.90	20.30	20.49
1596	NYSE	NNI	Fri, Apr 16, 2010	20.74	21.05	20.04	20.58
1595	NYSE	NNI	Thu, Apr 15, 2010	20.06	21.10	20.02	20.93
1594	NYSE	NNI	Wed, Apr 14, 2010	19.31	20.11	19.31	19.98
1593	NYSE	NNI	Tue, Apr 13, 2010	19.02	19.44	18.50	19.28
1592	NYSE	NNI	Mon, Apr 12, 2010	19.00	19.31	18.84	19.15
1591	NYSE	NNI	Fri, Apr 9, 2010	19.09	19.40	18.92	19.17
1590	NYSE	NNI	Thu, Apr 8, 2010	19.70	19.70	19.08	19.15
1589	NYSE	NNI	Wed, Apr 7, 2010	19.54	19.79	19.34	19.71
1588	NYSE	NNI	Tue, Apr 6, 2010	19.34	19.89	19.33	19.68
1587	NYSE	NNI	Mon, Apr 5, 2010	19.30	19.72	19.30	19.50
1586	NYSE	NNI	Thu, Apr 1, 2010	18.57	19.50	18.51	19.33
1585	NYSE	NNI	Wed, Mar 31, 2010	18.62	18.96	18.40	18.56
1584	NYSE	NNI	Tue, Mar 30, 2010	18.92	18.92	18.61	18.79
1583	NYSE	NNI	Mon, Mar 29, 2010	18.65	18.89	18.49	18.80
1582	NYSE	NNI	Fri, Mar 26, 2010	18.43	18.98	18.29	18.48
1581	NYSE	NNI	Thu, Mar 25, 2010	18.88	19.01	18.22	18.39
1580	NYSE	NNI	Wed, Mar 24, 2010	18.71	19.08	18.60	18.68
1579	NYSE	NNI	Tue, Mar 23, 2010	19.35	19.35	18.58	18.86
1578	NYSE	NNI	Mon, Mar 22, 2010	18.49	19.50	18.21	19.28
1577	NYSE	NNI	Fri, Mar 19, 2010	19.29	19.32	18.18	18.71
1576	NYSE	NNI	Thu, Mar 18, 2010	19.42	19.48	18.91	19.23
1575	NYSE	NNI	Wed, Mar 17, 2010	18.95	19.50	18.89	19.43
1574	NYSE	NNI	Tue, Mar 16, 2010	18.69	18.88	18.23	18.85
1573	NYSE	NNI	Mon, Mar 15, 2010	18.86	18.88	18.29	18.57
1572	NYSE	NNI	Fri, Mar 12, 2010	19.31	19.40	18.45	18.82
1571	NYSE	NNI	Thu, Mar 11, 2010	19.36	19.36	19.09	19.27
1570	NYSE	NNI	Wed, Mar 10, 2010	19.31	19.55	19.26	19.45
1569	NYSE	NNI	Tue, Mar 9, 2010	19.13	19.44	19.02	19.37
1568	NYSE	NNI	Mon, Mar 8, 2010	18.78	19.34	18.76	19.09
1567	NYSE	NNI	Fri, Mar 5, 2010	18.26	18.85	18.16	18.67
1566	NYSE	NNI	Thu, Mar 4, 2010	18.10	18.18	17.10	18.06
1565	NYSE	NNI	Wed, Mar 3, 2010	17.37	18.68	17.37	17.96
1564	NYSE	NNI	Tue, Mar 2, 2010	16.70	17.02	16.59	16.90
1563	NYSE	NNI	Mon, Mar 1, 2010	15.77	16.78	15.77	16.62
1562	NYSE	NNI	Fri, Feb 26, 2010	16.27	16.27	15.53	15.72
1561	NYSE	NNI	Thu, Feb 25, 2010	16.14	16.25	15.75	16.21
1560	NYSE	NNI	Wed, Feb 24, 2010	16.22	16.65	16.20	16.45
1559	NYSE	NNI	Tue, Feb 23, 2010	16.31	16.41	16.04	16.21
1558	NYSE	NNI	Mon, Feb 22, 2010	16.62	16.82	16.23	16.29
1557	NYSE	NNI	Fri, Feb 19, 2010	16.57	16.83	16.52	16.62
1556	NYSE	NNI	Thu, Feb 18, 2010	16.37	16.62	16.16	16.57
1555	NYSE	NNI	Wed, Feb 17, 2010	16.13	16.44	15.89	16.39
1554	NYSE	NNI	Tue, Feb 16, 2010	15.75	16.27	15.72	16.02
1553	NYSE	NNI	Fri, Feb 12, 2010	14.41	15.74	14.37	15.58
1552	NYSE	NNI	Thu, Feb 11, 2010	14.48	14.66	14.16	14.62
1551	NYSE	NNI	Wed, Feb 10, 2010	14.67	14.70	14.45	14.54
1550	NYSE	NNI	Tue, Feb 9, 2010	14.89	14.89	14.50	14.78
1549	NYSE	NNI	Mon, Feb 8, 2010	14.83	14.89	14.43	14.77
1548	NYSE	NNI	Fri, Feb 5, 2010	15.00	15.10	14.53	14.80
1547	NYSE	NNI	Thu, Feb 4, 2010	15.37	15.50	14.93	14.99
1546	NYSE	NNI	Wed, Feb 3, 2010	15.95	16.09	15.40	15.50
1545	NYSE	NNI	Tue, Feb 2, 2010	16.21	16.48	15.31	16.11
1544	NYSE	NNI	Mon, Feb 1, 2010	16.72	16.72	15.99	16.25
1543	NYSE	NNI	Fri, Jan 29, 2010	16.54	16.90	16.50	16.69
1542	NYSE	NNI	Thu, Jan 28, 2010	16.70	16.70	15.86	16.49
1541	NYSE	NNI	Wed, Jan 27, 2010	16.32	16.76	16.32	16.61
1540	NYSE	NNI	Tue, Jan 26, 2010	16.64	16.88	16.30	16.48
1539	NYSE	NNI	Mon, Jan 25, 2010	17.00	17.00	16.35	16.66
1538	NYSE	NNI	Fri, Jan 22, 2010	17.15	17.15	16.58	16.87
1537	NYSE	NNI	Thu, Jan 21, 2010	17.31	17.39	17.00	17.12
1536	NYSE	NNI	Wed, Jan 20, 2010	16.99	17.28	16.73	17.21
1535	NYSE	NNI	Tue, Jan 19, 2010	17.07	17.22	16.94	17.21
1534	NYSE	NNI	Fri, Jan 15, 2010	17.22	17.42	16.77	17.12
1533	NYSE	NNI	Thu, Jan 14, 2010	17.07	17.40	16.95	17.30
1532	NYSE	NNI	Wed, Jan 13, 2010	16.96	17.35	16.89	17.19
1531	NYSE	NNI	Tue, Jan 12, 2010	16.99	16.99	16.67	16.94
1530	NYSE	NNI	Mon, Jan 11, 2010	17.08	17.16	16.78	17.08
1529	NYSE	NNI	Fri, Jan 8, 2010	17.10	17.47	16.99	17.06
1528	NYSE	NNI	Thu, Jan 7, 2010	16.73	17.35	16.50	17.22
1527	NYSE	NNI	Wed, Jan 6, 2010	17.43	17.80	16.43	16.69
1526	NYSE	NNI	Tue, Jan 5, 2010	17.71	18.08	17.19	17.54
1525	NYSE	NNI	Mon, Jan 4, 2010	17.38	17.79	17.19	17.69
1524	NYSE	NNI	Thu, Dec 31, 2009	17.42	17.64	17.11	17.23
1523	NYSE	NNI	Wed, Dec 30, 2009	17.21	17.48	16.90	17.45
1522	NYSE	NNI	Tue, Dec 29, 2009	17.50	17.54	17.32	17.38
1521	NYSE	NNI	Mon, Dec 28, 2009	17.62	17.62	17.37	17.51
1520	NYSE	NNI	Thu, Dec 24, 2009	17.65	17.79	17.58	17.60
1519	NYSE	NNI	Wed, Dec 23, 2009	17.65	17.90	17.42	17.54
1518	NYSE	NNI	Tue, Dec 22, 2009	17.90	17.90	17.19	17.58
1517	NYSE	NNI	Mon, Dec 21, 2009	17.78	17.92	17.48	17.78
1516	NYSE	NNI	Fri, Dec 18, 2009	17.54	17.69	17.15	17.52
1515	NYSE	NNI	Thu, Dec 17, 2009	17.29	17.68	17.15	17.35
1514	NYSE	NNI	Wed, Dec 16, 2009	17.59	17.87	17.33	17.48
1513	NYSE	NNI	Tue, Dec 15, 2009	17.78	17.78	17.25	17.53
1512	NYSE	NNI	Mon, Dec 14, 2009	17.35	17.95	17.09	17.78
1511	NYSE	NNI	Fri, Dec 11, 2009	17.67	17.76	17.10	17.39
1510	NYSE	NNI	Thu, Dec 10, 2009	17.63	18.04	17.54	17.75
1509	NYSE	NNI	Wed, Dec 9, 2009	16.81	17.83	16.77	17.60
1508	NYSE	NNI	Tue, Dec 8, 2009	16.91	17.40	16.61	16.84
1507	NYSE	NNI	Mon, Dec 7, 2009	17.91	17.91	16.67	17.26
1506	NYSE	NNI	Fri, Dec 4, 2009	17.75	18.34	17.54	17.75
1505	NYSE	NNI	Thu, Dec 3, 2009	17.95	18.02	17.28	17.40
1504	NYSE	NNI	Wed, Dec 2, 2009	17.69	18.16	17.53	17.78
1503	NYSE	NNI	Tue, Dec 1, 2009	17.68	17.99	17.53	17.76
1502	NYSE	NNI	Mon, Nov 30, 2009	16.82	17.40	16.54	17.37
1501	NYSE	NNI	Fri, Nov 27, 2009	16.89	17.46	16.81	16.90
1500	NYSE	NNI	Wed, Nov 25, 2009	17.64	17.90	17.30	17.46
1499	NYSE	NNI	Tue, Nov 24, 2009	17.67	17.67	16.88	17.59
1498	NYSE	NNI	Mon, Nov 23, 2009	17.98	18.41	17.51	17.71
1497	NYSE	NNI	Fri, Nov 20, 2009	17.25	17.70	17.15	17.62
1496	NYSE	NNI	Thu, Nov 19, 2009	17.47	17.79	16.84	17.42
1495	NYSE	NNI	Wed, Nov 18, 2009	17.27	18.12	16.98	17.60
1494	NYSE	NNI	Tue, Nov 17, 2009	16.90	17.27	16.76	17.05
1493	NYSE	NNI	Mon, Nov 16, 2009	16.10	16.95	16.10	16.89
1492	NYSE	NNI	Fri, Nov 13, 2009	16.11	16.28	15.83	16.10
1491	NYSE	NNI	Thu, Nov 12, 2009	15.87	16.13	15.60	16.09
1490	NYSE	NNI	Wed, Nov 11, 2009	15.78	16.13	15.50	15.91
1489	NYSE	NNI	Tue, Nov 10, 2009	15.56	16.36	15.45	15.57
1488	NYSE	NNI	Mon, Nov 9, 2009	15.02	15.64	14.76	15.64
1487	NYSE	NNI	Fri, Nov 6, 2009	14.30	14.82	14.27	14.61
1486	NYSE	NNI	Thu, Nov 5, 2009	13.91	14.59	13.78	14.54
1485	NYSE	NNI	Wed, Nov 4, 2009	14.61	14.61	13.76	13.80
1484	NYSE	NNI	Tue, Nov 3, 2009	13.85	14.64	13.50	14.47
1483	NYSE	NNI	Mon, Nov 2, 2009	14.09	14.40	13.49	13.94
1482	NYSE	NNI	Fri, Oct 30, 2009	14.32	14.32	13.95	14.03
1481	NYSE	NNI	Thu, Oct 29, 2009	14.39	14.61	14.12	14.47
1480	NYSE	NNI	Wed, Oct 28, 2009	14.53	14.57	14.09	14.26
1479	NYSE	NNI	Tue, Oct 27, 2009	14.63	14.98	14.50	14.65
1478	NYSE	NNI	Mon, Oct 26, 2009	14.10	14.83	13.80	14.58
1477	NYSE	NNI	Fri, Oct 23, 2009	14.37	14.46	13.89	14.11
1476	NYSE	NNI	Thu, Oct 22, 2009	13.56	14.38	13.47	14.27
1475	NYSE	NNI	Wed, Oct 21, 2009	13.65	14.33	13.52	13.59
1474	NYSE	NNI	Tue, Oct 20, 2009	13.45	13.67	13.34	13.40
1473	NYSE	NNI	Mon, Oct 19, 2009	13.52	13.68	13.32	13.51
1472	NYSE	NNI	Fri, Oct 16, 2009	13.46	13.64	13.24	13.44
1471	NYSE	NNI	Thu, Oct 15, 2009	13.59	13.74	13.33	13.63
1470	NYSE	NNI	Wed, Oct 14, 2009	13.42	13.80	13.41	13.75
1469	NYSE	NNI	Tue, Oct 13, 2009	13.45	13.48	12.89	13.24
1468	NYSE	NNI	Mon, Oct 12, 2009	13.76	13.98	13.34	13.43
1467	NYSE	NNI	Fri, Oct 9, 2009	13.66	13.85	13.38	13.79
1466	NYSE	NNI	Thu, Oct 8, 2009	13.61	14.23	13.41	13.71
1465	NYSE	NNI	Wed, Oct 7, 2009	13.07	13.55	13.01	13.55
1464	NYSE	NNI	Tue, Oct 6, 2009	12.94	13.26	12.82	13.20
1463	NYSE	NNI	Mon, Oct 5, 2009	12.38	12.86	12.32	12.80
1462	NYSE	NNI	Fri, Oct 2, 2009	12.06	12.61	11.77	12.39
1461	NYSE	NNI	Thu, Oct 1, 2009	12.30	12.38	12.11	12.15
1460	NYSE	NNI	Wed, Sep 30, 2009	12.47	12.84	12.04	12.44
1459	NYSE	NNI	Tue, Sep 29, 2009	13.15	13.68	13.14	13.22
1458	NYSE	NNI	Mon, Sep 28, 2009	12.92	13.13	12.74	13.13
1457	NYSE	NNI	Fri, Sep 25, 2009	12.76	13.02	12.55	12.76
1456	NYSE	NNI	Thu, Sep 24, 2009	13.50	13.61	12.55	12.77
1455	NYSE	NNI	Wed, Sep 23, 2009	13.67	13.91	13.39	13.48
1454	NYSE	NNI	Tue, Sep 22, 2009	13.85	13.85	13.25	13.68
1453	NYSE	NNI	Mon, Sep 21, 2009	13.97	13.99	13.43	13.79
1452	NYSE	NNI	Fri, Sep 18, 2009	14.32	14.32	14.00	14.19
1451	NYSE	NNI	Thu, Sep 17, 2009	14.56	14.60	13.81	14.26
1450	NYSE	NNI	Wed, Sep 16, 2009	14.45	14.86	14.26	14.69
1449	NYSE	NNI	Tue, Sep 15, 2009	14.38	14.80	14.24	14.56
1448	NYSE	NNI	Mon, Sep 14, 2009	14.27	14.49	13.93	14.46
1447	NYSE	NNI	Fri, Sep 11, 2009	14.37	14.72	14.26	14.46
1446	NYSE	NNI	Thu, Sep 10, 2009	14.07	14.37	13.80	14.31
1445	NYSE	NNI	Wed, Sep 9, 2009	13.50	14.43	13.50	14.13
1444	NYSE	NNI	Tue, Sep 8, 2009	13.35	13.62	13.18	13.44
1443	NYSE	NNI	Fri, Sep 4, 2009	13.05	13.33	12.90	13.16
1442	NYSE	NNI	Thu, Sep 3, 2009	13.09	13.21	12.75	13.05
1441	NYSE	NNI	Wed, Sep 2, 2009	13.64	13.69	12.90	13.07
1440	NYSE	NNI	Tue, Sep 1, 2009	14.56	14.58	13.55	13.73
1439	NYSE	NNI	Mon, Aug 31, 2009	14.81	14.94	14.25	14.76
1438	NYSE	NNI	Fri, Aug 28, 2009	15.48	15.49	14.65	14.95
1437	NYSE	NNI	Thu, Aug 27, 2009	15.50	15.50	14.84	15.15
1436	NYSE	NNI	Wed, Aug 26, 2009	15.20	15.46	14.97	15.41
1435	NYSE	NNI	Tue, Aug 25, 2009	14.92	15.54	14.76	15.27
1434	NYSE	NNI	Mon, Aug 24, 2009	14.76	15.24	14.67	14.76
1433	NYSE	NNI	Fri, Aug 21, 2009	14.95	15.03	14.51	14.67
1432	NYSE	NNI	Thu, Aug 20, 2009	14.31	14.86	14.19	14.79
1431	NYSE	NNI	Wed, Aug 19, 2009	13.90	14.34	13.82	14.30
1430	NYSE	NNI	Tue, Aug 18, 2009	14.00	14.18	13.91	14.10
1429	NYSE	NNI	Mon, Aug 17, 2009	13.85	14.10	13.80	13.91
1428	NYSE	NNI	Fri, Aug 14, 2009	14.12	14.35	13.92	14.18
1427	NYSE	NNI	Thu, Aug 13, 2009	14.53	14.60	14.03	14.19
1426	NYSE	NNI	Wed, Aug 12, 2009	14.45	14.52	14.18	14.25
1425	NYSE	NNI	Tue, Aug 11, 2009	14.48	14.70	13.83	14.26
1424	NYSE	NNI	Mon, Aug 10, 2009	14.31	14.82	14.25	14.77
1423	NYSE	NNI	Fri, Aug 7, 2009	14.42	14.72	14.03	14.39
1422	NYSE	NNI	Thu, Aug 6, 2009	14.65	14.78	13.87	14.10
1421	NYSE	NNI	Wed, Aug 5, 2009	15.08	15.26	14.25	14.52
1420	NYSE	NNI	Tue, Aug 4, 2009	15.16	15.41	14.64	15.14
1419	NYSE	NNI	Mon, Aug 3, 2009	14.51	15.37	14.21	15.20
1418	NYSE	NNI	Fri, Jul 31, 2009	14.62	14.92	14.28	14.29
1417	NYSE	NNI	Thu, Jul 30, 2009	14.44	14.87	14.37	14.66
1416	NYSE	NNI	Wed, Jul 29, 2009	14.12	14.70	14.00	14.28
1415	NYSE	NNI	Tue, Jul 28, 2009	14.44	14.64	13.85	14.50
1414	NYSE	NNI	Mon, Jul 27, 2009	14.56	14.84	14.30	14.63
1413	NYSE	NNI	Fri, Jul 24, 2009	14.86	14.86	14.09	14.67
1412	NYSE	NNI	Thu, Jul 23, 2009	14.75	15.22	14.46	14.98
1411	NYSE	NNI	Wed, Jul 22, 2009	14.42	14.99	14.42	14.82
1410	NYSE	NNI	Tue, Jul 21, 2009	14.48	14.62	13.90	14.50
1409	NYSE	NNI	Mon, Jul 20, 2009	14.34	14.60	14.01	14.42
1408	NYSE	NNI	Fri, Jul 17, 2009	14.09	14.42	13.81	14.28
1407	NYSE	NNI	Thu, Jul 16, 2009	13.93	14.79	13.88	14.67
1406	NYSE	NNI	Wed, Jul 15, 2009	13.72	14.18	13.10	14.10
1405	NYSE	NNI	Tue, Jul 14, 2009	13.42	13.67	12.90	13.58
1404	NYSE	NNI	Mon, Jul 13, 2009	12.85	13.62	12.65	13.54
1403	NYSE	NNI	Fri, Jul 10, 2009	12.44	12.93	12.44	12.74
1402	NYSE	NNI	Thu, Jul 9, 2009	12.64	12.88	12.40	12.54
1401	NYSE	NNI	Wed, Jul 8, 2009	13.07	13.24	12.12	12.49
1400	NYSE	NNI	Tue, Jul 7, 2009	13.69	13.84	12.95	13.02
1399	NYSE	NNI	Mon, Jul 6, 2009	13.55	14.00	12.67	13.57
1398	NYSE	NNI	Thu, Jul 2, 2009	13.25	14.11	12.98	13.87
1397	NYSE	NNI	Wed, Jul 1, 2009	13.47	13.89	13.24	13.63
1396	NYSE	NNI	Tue, Jun 30, 2009	13.67	13.94	13.34	13.59
1395	NYSE	NNI	Mon, Jun 29, 2009	12.43	13.88	12.43	13.61
1394	NYSE	NNI	Fri, Jun 26, 2009	11.78	12.39	11.63	12.30
1393	NYSE	NNI	Thu, Jun 25, 2009	10.96	12.00	10.74	12.00
1392	NYSE	NNI	Wed, Jun 24, 2009	11.14	11.44	10.93	11.08
1391	NYSE	NNI	Tue, Jun 23, 2009	11.18	11.23	10.90	10.98
1390	NYSE	NNI	Mon, Jun 22, 2009	11.36	11.69	10.60	11.10
1389	NYSE	NNI	Fri, Jun 19, 2009	10.89	11.94	10.74	11.53
1388	NYSE	NNI	Thu, Jun 18, 2009	8.85	10.86	8.82	10.76
1387	NYSE	NNI	Wed, Jun 17, 2009	7.87	8.29	7.54	8.14
1386	NYSE	NNI	Tue, Jun 16, 2009	8.09	8.11	7.63	7.84
1385	NYSE	NNI	Mon, Jun 15, 2009	8.64	8.64	8.06	8.11
1384	NYSE	NNI	Fri, Jun 12, 2009	8.36	8.73	8.32	8.61
1383	NYSE	NNI	Thu, Jun 11, 2009	8.34	8.94	8.13	8.40
1382	NYSE	NNI	Wed, Jun 10, 2009	8.55	8.55	8.10	8.33
1381	NYSE	NNI	Tue, Jun 9, 2009	8.63	8.70	8.38	8.45
1380	NYSE	NNI	Mon, Jun 8, 2009	8.30	8.93	7.96	8.61
1379	NYSE	NNI	Fri, Jun 5, 2009	8.48	8.54	8.08	8.28
1378	NYSE	NNI	Thu, Jun 4, 2009	8.06	8.49	7.84	8.35
1377	NYSE	NNI	Wed, Jun 3, 2009	8.32	8.33	7.63	7.98
1376	NYSE	NNI	Tue, Jun 2, 2009	7.89	8.47	7.75	8.30
1375	NYSE	NNI	Mon, Jun 1, 2009	8.54	8.65	7.67	7.92
1374	NYSE	NNI	Fri, May 29, 2009	8.50	8.57	7.97	8.46
1373	NYSE	NNI	Thu, May 28, 2009	8.39	8.81	8.10	8.51
1372	NYSE	NNI	Wed, May 27, 2009	8.61	8.68	8.18	8.28
1371	NYSE	NNI	Tue, May 26, 2009	8.20	8.71	8.16	8.64
1370	NYSE	NNI	Fri, May 22, 2009	8.90	8.95	8.04	8.33
1369	NYSE	NNI	Thu, May 21, 2009	8.65	8.89	8.45	8.85
1368	NYSE	NNI	Wed, May 20, 2009	8.85	9.25	8.77	8.82
1367	NYSE	NNI	Tue, May 19, 2009	8.71	9.43	8.53	8.72
1366	NYSE	NNI	Mon, May 18, 2009	8.43	8.86	8.16	8.76
1365	NYSE	NNI	Fri, May 15, 2009	8.16	8.44	8.03	8.20
1364	NYSE	NNI	Thu, May 14, 2009	7.95	8.19	7.32	8.01
1363	NYSE	NNI	Wed, May 13, 2009	7.92	8.09	7.50	7.61
1362	NYSE	NNI	Tue, May 12, 2009	7.72	8.48	7.21	8.08
1361	NYSE	NNI	Mon, May 11, 2009	6.55	6.55	6.24	6.50
1360	NYSE	NNI	Fri, May 8, 2009	6.07	6.80	6.00	6.71
1359	NYSE	NNI	Thu, May 7, 2009	5.89	6.12	5.67	5.97
1358	NYSE	NNI	Wed, May 6, 2009	6.22	6.28	5.96	6.14
1357	NYSE	NNI	Tue, May 5, 2009	6.17	6.36	6.07	6.23
1356	NYSE	NNI	Mon, May 4, 2009	6.32	6.32	5.80	6.24
1355	NYSE	NNI	Fri, May 1, 2009	6.05	6.29	5.52	6.10
1354	NYSE	NNI	Thu, Apr 30, 2009	6.04	6.85	5.95	6.03
1353	NYSE	NNI	Wed, Apr 29, 2009	5.52	6.15	5.52	5.74
1352	NYSE	NNI	Tue, Apr 28, 2009	5.36	5.69	5.30	5.51
1351	NYSE	NNI	Mon, Apr 27, 2009	6.11	6.15	5.40	5.63
1350	NYSE	NNI	Fri, Apr 24, 2009	5.97	6.25	5.50	6.03
1349	NYSE	NNI	Thu, Apr 23, 2009	6.15	6.35	5.83	5.97
1348	NYSE	NNI	Wed, Apr 22, 2009	6.70	7.38	6.03	6.13
1347	NYSE	NNI	Tue, Apr 21, 2009	6.98	7.04	6.41	6.54
1346	NYSE	NNI	Mon, Apr 20, 2009	8.00	8.08	6.94	7.00
1345	NYSE	NNI	Fri, Apr 17, 2009	9.27	9.33	7.80	8.01
1344	NYSE	NNI	Thu, Apr 16, 2009	9.95	10.00	9.22	9.25
1343	NYSE	NNI	Wed, Apr 15, 2009	9.56	10.00	9.30	10.00
1342	NYSE	NNI	Tue, Apr 14, 2009	9.77	10.00	9.30	9.75
1341	NYSE	NNI	Mon, Apr 13, 2009	9.85	10.11	9.48	9.97
1340	NYSE	NNI	Thu, Apr 9, 2009	10.97	10.97	9.76	10.00
1339	NYSE	NNI	Wed, Apr 8, 2009	9.74	9.94	9.32	9.90
1338	NYSE	NNI	Tue, Apr 7, 2009	9.63	9.99	9.49	9.62
1337	NYSE	NNI	Mon, Apr 6, 2009	9.52	9.88	9.00	9.76
1336	NYSE	NNI	Fri, Apr 3, 2009	9.38	9.94	9.22	9.87
1335	NYSE	NNI	Thu, Apr 2, 2009	9.13	10.06	9.13	9.37
1334	NYSE	NNI	Wed, Apr 1, 2009	8.52	9.00	8.35	8.63
1333	NYSE	NNI	Tue, Mar 31, 2009	8.55	8.96	8.23	8.84
1332	NYSE	NNI	Mon, Mar 30, 2009	8.47	8.54	8.04	8.50
1331	NYSE	NNI	Fri, Mar 27, 2009	8.99	9.18	8.72	8.87
1330	NYSE	NNI	Thu, Mar 26, 2009	8.76	9.60	8.45	9.45
1329	NYSE	NNI	Wed, Mar 25, 2009	8.53	9.59	7.89	8.60
1328	NYSE	NNI	Tue, Mar 24, 2009	8.73	8.85	7.94	8.38
1327	NYSE	NNI	Mon, Mar 23, 2009	8.25	9.05	8.02	9.05
1326	NYSE	NNI	Fri, Mar 20, 2009	8.29	8.33	7.91	8.13
1325	NYSE	NNI	Thu, Mar 19, 2009	8.52	8.60	8.10	8.27
1324	NYSE	NNI	Wed, Mar 18, 2009	7.48	8.43	7.32	8.33
1323	NYSE	NNI	Tue, Mar 17, 2009	7.20	7.59	7.10	7.55
1322	NYSE	NNI	Mon, Mar 16, 2009	7.03	7.71	7.03	7.17
1321	NYSE	NNI	Fri, Mar 13, 2009	7.34	7.44	6.70	7.02
1320	NYSE	NNI	Thu, Mar 12, 2009	5.95	7.31	5.87	7.31
1319	NYSE	NNI	Wed, Mar 11, 2009	5.76	6.08	5.50	5.97
1318	NYSE	NNI	Tue, Mar 10, 2009	5.03	5.44	4.91	5.43
1317	NYSE	NNI	Mon, Mar 9, 2009	4.77	5.02	4.70	4.91
1316	NYSE	NNI	Fri, Mar 6, 2009	4.80	4.97	4.49	4.75
1315	NYSE	NNI	Thu, Mar 5, 2009	5.03	5.17	4.53	4.74
1314	NYSE	NNI	Wed, Mar 4, 2009	4.76	5.23	4.65	5.23
1313	NYSE	NNI	Tue, Mar 3, 2009	4.25	5.20	4.25	4.65
1312	NYSE	NNI	Mon, Mar 2, 2009	4.99	5.00	4.06	4.25
1311	NYSE	NNI	Fri, Feb 27, 2009	4.51	5.33	4.12	5.10
1310	NYSE	NNI	Thu, Feb 26, 2009	10.91	10.98	4.50	4.91
1309	NYSE	NNI	Wed, Feb 25, 2009	11.08	11.36	10.47	10.74
1308	NYSE	NNI	Tue, Feb 24, 2009	10.86	11.50	10.60	11.24
1307	NYSE	NNI	Mon, Feb 23, 2009	10.54	11.10	10.42	10.62
1306	NYSE	NNI	Fri, Feb 20, 2009	10.14	10.60	9.98	10.43
1305	NYSE	NNI	Thu, Feb 19, 2009	11.04	11.27	10.26	10.39
1304	NYSE	NNI	Wed, Feb 18, 2009	10.85	11.14	10.61	10.88
1303	NYSE	NNI	Tue, Feb 17, 2009	10.77	11.05	10.55	10.73
1302	NYSE	NNI	Fri, Feb 13, 2009	11.50	12.10	11.16	11.23
1301	NYSE	NNI	Thu, Feb 12, 2009	11.55	11.74	10.97	11.62
1300	NYSE	NNI	Wed, Feb 11, 2009	11.90	12.10	11.59	11.82
1299	NYSE	NNI	Tue, Feb 10, 2009	11.81	12.34	11.63	11.82
1298	NYSE	NNI	Mon, Feb 9, 2009	12.23	12.31	11.74	11.86
1297	NYSE	NNI	Fri, Feb 6, 2009	12.20	12.50	12.03	12.23
1296	NYSE	NNI	Thu, Feb 5, 2009	13.00	13.12	12.09	12.18
1295	NYSE	NNI	Wed, Feb 4, 2009	14.15	14.39	12.88	13.07
1294	NYSE	NNI	Tue, Feb 3, 2009	15.00	15.24	14.10	14.14
1293	NYSE	NNI	Mon, Feb 2, 2009	13.62	15.00	13.43	14.87
1292	NYSE	NNI	Fri, Jan 30, 2009	14.28	14.69	13.54	13.82
1291	NYSE	NNI	Thu, Jan 29, 2009	14.27	14.41	14.10	14.12
1290	NYSE	NNI	Wed, Jan 28, 2009	13.98	14.49	13.97	14.44
1289	NYSE	NNI	Tue, Jan 27, 2009	13.86	14.33	13.36	13.62
1288	NYSE	NNI	Mon, Jan 26, 2009	13.69	14.62	13.47	13.83
1287	NYSE	NNI	Fri, Jan 23, 2009	12.91	13.86	12.67	13.59
1286	NYSE	NNI	Thu, Jan 22, 2009	13.37	13.97	12.86	13.17
1285	NYSE	NNI	Wed, Jan 21, 2009	12.51	13.92	12.24	13.76
1284	NYSE	NNI	Tue, Jan 20, 2009	13.23	13.46	12.14	12.19
1283	NYSE	NNI	Fri, Jan 16, 2009	13.53	13.84	12.70	13.43
1282	NYSE	NNI	Thu, Jan 15, 2009	12.96	13.65	12.28	13.33
1281	NYSE	NNI	Wed, Jan 14, 2009	12.92	13.34	12.56	12.98
1280	NYSE	NNI	Tue, Jan 13, 2009	13.86	13.86	13.20	13.48
1279	NYSE	NNI	Mon, Jan 12, 2009	13.86	14.38	13.55	13.74
1278	NYSE	NNI	Fri, Jan 9, 2009	14.54	14.54	13.72	13.88
1277	NYSE	NNI	Thu, Jan 8, 2009	14.64	14.77	14.25	14.43
1276	NYSE	NNI	Wed, Jan 7, 2009	14.36	14.99	14.04	14.57
1275	NYSE	NNI	Tue, Jan 6, 2009	14.15	14.78	13.76	14.57
1274	NYSE	NNI	Mon, Jan 5, 2009	13.63	14.15	13.08	14.01
1273	NYSE	NNI	Fri, Jan 2, 2009	14.36	14.39	13.59	13.74
1272	NYSE	NNI	Wed, Dec 31, 2008	13.36	14.39	13.20	14.33
1271	NYSE	NNI	Tue, Dec 30, 2008	13.01	13.46	12.78	13.37
1270	NYSE	NNI	Mon, Dec 29, 2008	12.98	13.16	12.68	12.85
1269	NYSE	NNI	Fri, Dec 26, 2008	12.73	13.40	12.60	12.91
1268	NYSE	NNI	Wed, Dec 24, 2008	12.66	12.90	12.47	12.58
1267	NYSE	NNI	Tue, Dec 23, 2008	13.33	13.50	12.53	12.71
1266	NYSE	NNI	Mon, Dec 22, 2008	13.26	13.50	12.66	12.71
1265	NYSE	NNI	Fri, Dec 19, 2008	13.03	13.57	12.80	13.11
1264	NYSE	NNI	Thu, Dec 18, 2008	13.16	13.68	12.54	12.74
1263	NYSE	NNI	Wed, Dec 17, 2008	12.60	13.56	12.21	13.16
1262	NYSE	NNI	Tue, Dec 16, 2008	11.93	12.86	11.62	12.81
1261	NYSE	NNI	Mon, Dec 15, 2008	12.24	12.30	11.30	11.63
1260	NYSE	NNI	Fri, Dec 12, 2008	11.57	12.47	11.19	12.27
1259	NYSE	NNI	Thu, Dec 11, 2008	12.72	12.93	11.78	11.99
1258	NYSE	NNI	Wed, Dec 10, 2008	13.61	13.78	12.61	13.09
1257	NYSE	NNI	Tue, Dec 9, 2008	14.47	14.98	13.36	13.54
1256	NYSE	NNI	Mon, Dec 8, 2008	14.95	14.98	14.34	14.80
1255	NYSE	NNI	Fri, Dec 5, 2008	13.74	14.57	12.88	14.57
1254	NYSE	NNI	Thu, Dec 4, 2008	13.22	14.44	12.99	13.86
1253	NYSE	NNI	Wed, Dec 3, 2008	12.76	14.39	12.33	13.71
1252	NYSE	NNI	Tue, Dec 2, 2008	12.28	13.41	11.97	13.41
1251	NYSE	NNI	Mon, Dec 1, 2008	13.09	13.39	11.87	11.95
1250	NYSE	NNI	Fri, Nov 28, 2008	12.98	13.25	12.64	13.16
1249	NYSE	NNI	Wed, Nov 26, 2008	11.55	13.25	11.32	13.20
1248	NYSE	NNI	Tue, Nov 25, 2008	11.12	12.12	10.74	11.96
1247	NYSE	NNI	Mon, Nov 24, 2008	9.18	10.89	9.18	10.89
1246	NYSE	NNI	Fri, Nov 21, 2008	9.69	9.71	7.97	9.21
1245	NYSE	NNI	Thu, Nov 20, 2008	9.87	10.13	9.19	9.29
1244	NYSE	NNI	Wed, Nov 19, 2008	10.88	11.17	9.95	10.01
1243	NYSE	NNI	Tue, Nov 18, 2008	11.35	11.67	10.69	11.04
1242	NYSE	NNI	Mon, Nov 17, 2008	11.32	11.89	10.91	11.30
1241	NYSE	NNI	Fri, Nov 14, 2008	12.45	12.64	11.33	11.48
1240	NYSE	NNI	Thu, Nov 13, 2008	11.08	12.68	10.60	12.68
1239	NYSE	NNI	Wed, Nov 12, 2008	11.44	11.69	10.88	10.96
1238	NYSE	NNI	Tue, Nov 11, 2008	12.07	12.12	11.54	11.69
1237	NYSE	NNI	Mon, Nov 10, 2008	13.09	13.45	11.89	12.25
1236	NYSE	NNI	Fri, Nov 7, 2008	12.98	13.40	12.70	12.90
1235	NYSE	NNI	Thu, Nov 6, 2008	13.26	13.68	12.82	12.90
1234	NYSE	NNI	Wed, Nov 5, 2008	13.37	13.81	13.25	13.43
1233	NYSE	NNI	Tue, Nov 4, 2008	13.75	13.97	13.51	13.75
1232	NYSE	NNI	Mon, Nov 3, 2008	14.46	14.70	13.57	13.69
1231	NYSE	NNI	Fri, Oct 31, 2008	13.84	15.06	13.77	14.63
1230	NYSE	NNI	Thu, Oct 30, 2008	13.80	14.27	13.50	14.04
1229	NYSE	NNI	Wed, Oct 29, 2008	12.80	13.55	12.34	13.12
1228	NYSE	NNI	Tue, Oct 28, 2008	12.02	12.77	11.29	12.70
1227	NYSE	NNI	Mon, Oct 27, 2008	11.53	12.89	11.22	11.61
1226	NYSE	NNI	Fri, Oct 24, 2008	11.46	11.94	11.29	11.66
1225	NYSE	NNI	Thu, Oct 23, 2008	12.59	12.59	11.28	12.34
1224	NYSE	NNI	Wed, Oct 22, 2008	13.04	13.40	12.21	12.59
1223	NYSE	NNI	Tue, Oct 21, 2008	13.10	13.72	13.04	13.42
1222	NYSE	NNI	Mon, Oct 20, 2008	13.24	13.48	12.52	13.36
1221	NYSE	NNI	Fri, Oct 17, 2008	12.50	13.17	12.47	12.49
1220	NYSE	NNI	Thu, Oct 16, 2008	12.17	13.07	11.70	12.93
1219	NYSE	NNI	Wed, Oct 15, 2008	12.80	12.80	11.52	12.00
1218	NYSE	NNI	Tue, Oct 14, 2008	13.61	13.75	11.96	13.11
1217	NYSE	NNI	Mon, Oct 13, 2008	11.97	13.11	11.45	13.08
1216	NYSE	NNI	Fri, Oct 10, 2008	9.62	11.92	9.44	11.00
1215	NYSE	NNI	Thu, Oct 9, 2008	12.38	12.45	9.75	10.08
1214	NYSE	NNI	Wed, Oct 8, 2008	10.89	13.00	10.55	12.14
1213	NYSE	NNI	Tue, Oct 7, 2008	12.66	13.19	10.42	10.57
1212	NYSE	NNI	Mon, Oct 6, 2008	12.00	13.24	11.03	12.62
1211	NYSE	NNI	Fri, Oct 3, 2008	12.79	14.20	12.52	12.58
1210	NYSE	NNI	Thu, Oct 2, 2008	14.30	14.30	12.00	12.50
1209	NYSE	NNI	Wed, Oct 1, 2008	14.10	15.22	13.12	14.40
1208	NYSE	NNI	Tue, Sep 30, 2008	14.50	14.72	13.10	14.20
1207	NYSE	NNI	Mon, Sep 29, 2008	14.42	15.01	13.79	13.79
1206	NYSE	NNI	Fri, Sep 26, 2008	14.15	15.11	14.15	14.69
1205	NYSE	NNI	Thu, Sep 25, 2008	14.16	14.92	14.16	14.61
1204	NYSE	NNI	Wed, Sep 24, 2008	14.95	14.95	13.85	14.19
1203	NYSE	NNI	Tue, Sep 23, 2008	15.60	15.90	14.80	15.04
1202	NYSE	NNI	Mon, Sep 22, 2008	15.50	15.96	15.06	15.42
1201	NYSE	NNI	Fri, Sep 19, 2008	17.00	19.79	13.67	15.70
1200	NYSE	NNI	Thu, Sep 18, 2008	13.26	15.25	12.25	15.25
1199	NYSE	NNI	Wed, Sep 17, 2008	14.95	14.98	12.15	12.86
1198	NYSE	NNI	Tue, Sep 16, 2008	14.42	15.43	14.40	15.28
1197	NYSE	NNI	Mon, Sep 15, 2008	15.27	15.65	14.56	14.95
1196	NYSE	NNI	Fri, Sep 12, 2008	15.86	16.04	15.59	15.85
1195	NYSE	NNI	Thu, Sep 11, 2008	15.27	15.96	15.22	15.86
1194	NYSE	NNI	Wed, Sep 10, 2008	15.32	15.62	14.85	15.42
1193	NYSE	NNI	Tue, Sep 9, 2008	15.24	15.90	14.95	15.03
1192	NYSE	NNI	Mon, Sep 8, 2008	15.81	16.05	14.50	15.50
1191	NYSE	NNI	Fri, Sep 5, 2008	15.64	15.81	15.09	15.41
1190	NYSE	NNI	Thu, Sep 4, 2008	15.68	16.00	15.49	15.72
1189	NYSE	NNI	Wed, Sep 3, 2008	15.90	16.13	15.79	16.00
1188	NYSE	NNI	Tue, Sep 2, 2008	16.00	16.35	15.71	16.06
1187	NYSE	NNI	Fri, Aug 29, 2008	15.40	15.85	15.22	15.72
1186	NYSE	NNI	Thu, Aug 28, 2008	15.03	15.51	14.81	15.51
1185	NYSE	NNI	Wed, Aug 27, 2008	14.49	15.00	14.43	14.84
1184	NYSE	NNI	Tue, Aug 26, 2008	14.03	14.63	14.03	14.49
1183	NYSE	NNI	Mon, Aug 25, 2008	14.46	14.46	13.99	14.18
1182	NYSE	NNI	Fri, Aug 22, 2008	14.27	14.65	14.26	14.54
1181	NYSE	NNI	Thu, Aug 21, 2008	13.95	14.34	13.75	14.05
1180	NYSE	NNI	Wed, Aug 20, 2008	14.01	14.26	13.71	14.16
1179	NYSE	NNI	Tue, Aug 19, 2008	14.59	14.76	13.86	13.95
1178	NYSE	NNI	Mon, Aug 18, 2008	14.43	14.96	14.07	14.69
1177	NYSE	NNI	Fri, Aug 15, 2008	13.66	14.62	13.66	14.43
1176	NYSE	NNI	Thu, Aug 14, 2008	12.89	13.50	12.89	13.48
1175	NYSE	NNI	Wed, Aug 13, 2008	12.54	13.00	12.09	12.89
1174	NYSE	NNI	Tue, Aug 12, 2008	12.45	13.60	12.25	12.50
1173	NYSE	NNI	Mon, Aug 11, 2008	11.38	12.13	11.22	11.69
1172	NYSE	NNI	Fri, Aug 8, 2008	10.61	11.46	10.50	11.30
1171	NYSE	NNI	Thu, Aug 7, 2008	10.49	10.90	10.31	10.56
1170	NYSE	NNI	Wed, Aug 6, 2008	10.30	10.88	10.02	10.68
1169	NYSE	NNI	Tue, Aug 5, 2008	10.27	10.42	10.05	10.35
1168	NYSE	NNI	Mon, Aug 4, 2008	10.90	10.93	9.75	10.07
1167	NYSE	NNI	Fri, Aug 1, 2008	10.95	11.04	10.60	10.90
1166	NYSE	NNI	Thu, Jul 31, 2008	10.56	11.05	10.35	10.78
1165	NYSE	NNI	Wed, Jul 30, 2008	10.97	11.29	10.37	10.74
1164	NYSE	NNI	Tue, Jul 29, 2008	10.34	10.73	10.30	10.68
1163	NYSE	NNI	Mon, Jul 28, 2008	10.95	11.16	10.24	10.30
1162	NYSE	NNI	Fri, Jul 25, 2008	11.04	11.38	10.81	10.91
1161	NYSE	NNI	Thu, Jul 24, 2008	11.85	11.85	10.79	10.87
1160	NYSE	NNI	Wed, Jul 23, 2008	11.22	11.95	11.18	11.72
1159	NYSE	NNI	Tue, Jul 22, 2008	10.47	11.29	10.14	11.15
1158	NYSE	NNI	Mon, Jul 21, 2008	10.82	10.82	10.35	10.51
1157	NYSE	NNI	Fri, Jul 18, 2008	10.76	10.88	10.11	10.67
1156	NYSE	NNI	Thu, Jul 17, 2008	10.45	10.96	10.14	10.70
1155	NYSE	NNI	Wed, Jul 16, 2008	9.39	10.25	9.09	10.24
1154	NYSE	NNI	Tue, Jul 15, 2008	9.40	9.82	9.10	9.37
1153	NYSE	NNI	Mon, Jul 14, 2008	10.28	10.38	9.52	9.55
1152	NYSE	NNI	Fri, Jul 11, 2008	10.25	10.64	9.90	10.18
1151	NYSE	NNI	Thu, Jul 10, 2008	10.28	10.75	10.12	10.55
1150	NYSE	NNI	Wed, Jul 9, 2008	11.17	11.28	10.51	10.55
1149	NYSE	NNI	Tue, Jul 8, 2008	10.47	11.20	10.32	11.19
1148	NYSE	NNI	Mon, Jul 7, 2008	10.80	10.88	10.02	10.46
1147	NYSE	NNI	Thu, Jul 3, 2008	10.63	10.88	10.36	10.69
1146	NYSE	NNI	Wed, Jul 2, 2008	11.23	11.23	10.54	10.63
1145	NYSE	NNI	Tue, Jul 1, 2008	11.17	11.25	10.70	11.15
1144	NYSE	NNI	Mon, Jun 30, 2008	11.33	11.56	10.92	11.23
1143	NYSE	NNI	Fri, Jun 27, 2008	11.81	12.15	11.26	11.41
1142	NYSE	NNI	Thu, Jun 26, 2008	11.11	12.12	11.00	11.99
1141	NYSE	NNI	Wed, Jun 25, 2008	11.73	12.00	10.67	11.55
1140	NYSE	NNI	Tue, Jun 24, 2008	10.24	10.67	10.07	10.35
1139	NYSE	NNI	Mon, Jun 23, 2008	10.71	10.74	10.30	10.36
1138	NYSE	NNI	Fri, Jun 20, 2008	10.94	10.94	10.44	10.65
1137	NYSE	NNI	Thu, Jun 19, 2008	10.84	10.98	10.61	10.98
1136	NYSE	NNI	Wed, Jun 18, 2008	11.15	11.15	10.60	10.80
1135	NYSE	NNI	Tue, Jun 17, 2008	11.65	11.65	11.22	11.23
1134	NYSE	NNI	Mon, Jun 16, 2008	11.36	11.73	11.25	11.63
1133	NYSE	NNI	Fri, Jun 13, 2008	11.41	11.43	10.99	11.38
1132	NYSE	NNI	Thu, Jun 12, 2008	11.00	11.45	11.00	11.28
1131	NYSE	NNI	Wed, Jun 11, 2008	11.52	11.67	11.08	11.08
1130	NYSE	NNI	Tue, Jun 10, 2008	11.34	11.66	11.11	11.60
1129	NYSE	NNI	Mon, Jun 9, 2008	11.94	11.94	11.30	11.45
1128	NYSE	NNI	Fri, Jun 6, 2008	12.46	12.46	11.82	11.95
1127	NYSE	NNI	Thu, Jun 5, 2008	12.24	12.60	12.12	12.58
1126	NYSE	NNI	Wed, Jun 4, 2008	12.40	12.60	12.18	12.23
1125	NYSE	NNI	Tue, Jun 3, 2008	12.66	12.71	12.26	12.48
1124	NYSE	NNI	Mon, Jun 2, 2008	13.13	13.13	12.40	12.69
1123	NYSE	NNI	Fri, May 30, 2008	13.40	13.40	12.96	13.19
1122	NYSE	NNI	Thu, May 29, 2008	13.16	13.52	12.95	13.36
1121	NYSE	NNI	Wed, May 28, 2008	13.50	13.58	13.05	13.23
1120	NYSE	NNI	Tue, May 27, 2008	13.57	13.74	13.12	13.42
1119	NYSE	NNI	Fri, May 23, 2008	13.72	13.82	13.37	13.58
1118	NYSE	NNI	Thu, May 22, 2008	13.10	14.03	13.10	13.84
1117	NYSE	NNI	Wed, May 21, 2008	13.49	13.81	13.03	13.27
1116	NYSE	NNI	Tue, May 20, 2008	13.34	13.41	12.72	13.35
1115	NYSE	NNI	Mon, May 19, 2008	13.03	13.67	12.97	13.37
1114	NYSE	NNI	Fri, May 16, 2008	13.70	13.70	12.71	13.12
1113	NYSE	NNI	Thu, May 15, 2008	13.16	13.75	13.05	13.66
1112	NYSE	NNI	Wed, May 14, 2008	13.23	13.27	13.06	13.22
1111	NYSE	NNI	Tue, May 13, 2008	13.49	13.49	12.82	13.22
1110	NYSE	NNI	Mon, May 12, 2008	13.76	14.25	13.34	13.56
1109	NYSE	NNI	Fri, May 9, 2008	13.05	13.58	13.01	13.29
1108	NYSE	NNI	Thu, May 8, 2008	13.56	13.65	13.18	13.30
1107	NYSE	NNI	Wed, May 7, 2008	14.06	14.13	13.45	13.55
1106	NYSE	NNI	Tue, May 6, 2008	13.83	14.34	13.54	14.11
1105	NYSE	NNI	Mon, May 5, 2008	14.10	14.24	13.79	13.97
1104	NYSE	NNI	Fri, May 2, 2008	13.50	14.59	13.50	14.04
1103	NYSE	NNI	Thu, May 1, 2008	12.76	13.47	12.70	13.41
1102	NYSE	NNI	Wed, Apr 30, 2008	12.55	13.29	12.55	12.79
1101	NYSE	NNI	Tue, Apr 29, 2008	12.68	12.68	11.70	12.46
1100	NYSE	NNI	Mon, Apr 28, 2008	12.62	13.32	12.62	13.07
1099	NYSE	NNI	Fri, Apr 25, 2008	12.57	12.77	12.47	12.66
1098	NYSE	NNI	Thu, Apr 24, 2008	12.06	12.75	11.83	12.60
1097	NYSE	NNI	Wed, Apr 23, 2008	12.15	12.29	11.88	12.05
1096	NYSE	NNI	Tue, Apr 22, 2008	12.20	12.39	11.85	12.14
1095	NYSE	NNI	Mon, Apr 21, 2008	12.61	12.73	12.24	12.30
1094	NYSE	NNI	Fri, Apr 18, 2008	12.63	13.17	12.60	12.75
1093	NYSE	NNI	Thu, Apr 17, 2008	11.67	12.51	11.65	12.48
1092	NYSE	NNI	Wed, Apr 16, 2008	11.70	11.77	11.48	11.70
1091	NYSE	NNI	Tue, Apr 15, 2008	11.82	11.95	11.56	11.60
1090	NYSE	NNI	Mon, Apr 14, 2008	12.23	12.24	11.72	11.82
1089	NYSE	NNI	Fri, Apr 11, 2008	12.73	13.28	12.18	12.27
1088	NYSE	NNI	Thu, Apr 10, 2008	13.07	13.19	12.46	13.00
1087	NYSE	NNI	Wed, Apr 9, 2008	12.60	13.12	12.28	13.04
1086	NYSE	NNI	Tue, Apr 8, 2008	12.50	12.66	12.11	12.55
1085	NYSE	NNI	Mon, Apr 7, 2008	12.97	12.97	12.37	12.66
1084	NYSE	NNI	Fri, Apr 4, 2008	12.88	13.14	12.56	12.84
1083	NYSE	NNI	Thu, Apr 3, 2008	12.32	12.87	12.18	12.87
1082	NYSE	NNI	Wed, Apr 2, 2008	12.75	12.83	12.33	12.41
1081	NYSE	NNI	Tue, Apr 1, 2008	11.93	12.58	11.51	12.58
1080	NYSE	NNI	Mon, Mar 31, 2008	11.63	12.00	11.20	11.75
1079	NYSE	NNI	Fri, Mar 28, 2008	11.74	11.82	11.21	11.51
1078	NYSE	NNI	Thu, Mar 27, 2008	12.45	12.45	11.57	11.70
1077	NYSE	NNI	Wed, Mar 26, 2008	11.94	13.37	11.81	12.39
1076	NYSE	NNI	Tue, Mar 25, 2008	12.60	12.60	11.83	11.99
1075	NYSE	NNI	Mon, Mar 24, 2008	11.27	12.65	11.27	12.60
1074	NYSE	NNI	Thu, Mar 20, 2008	11.20	11.55	11.04	11.50
1073	NYSE	NNI	Wed, Mar 19, 2008	11.05	11.35	10.74	11.03
1072	NYSE	NNI	Tue, Mar 18, 2008	10.00	10.93	9.98	10.93
1071	NYSE	NNI	Mon, Mar 17, 2008	9.55	10.16	9.25	9.94
1070	NYSE	NNI	Fri, Mar 14, 2008	10.03	10.22	9.68	10.01
1069	NYSE	NNI	Thu, Mar 13, 2008	9.82	10.24	9.51	10.08
1068	NYSE	NNI	Wed, Mar 12, 2008	10.00	10.30	9.76	10.01
1067	NYSE	NNI	Tue, Mar 11, 2008	9.73	10.00	9.63	10.00
1066	NYSE	NNI	Mon, Mar 10, 2008	9.80	9.84	9.29	9.52
1065	NYSE	NNI	Fri, Mar 7, 2008	8.84	9.96	8.83	9.77
1064	NYSE	NNI	Thu, Mar 6, 2008	10.29	10.29	8.63	9.00
1063	NYSE	NNI	Wed, Mar 5, 2008	10.37	10.50	10.02	10.45
1062	NYSE	NNI	Tue, Mar 4, 2008	10.80	10.96	10.26	10.47
1061	NYSE	NNI	Mon, Mar 3, 2008	10.99	11.16	10.66	10.97
1060	NYSE	NNI	Fri, Feb 29, 2008	10.88	12.28	10.62	10.90
1059	NYSE	NNI	Thu, Feb 28, 2008	11.29	11.40	10.42	11.02
1058	NYSE	NNI	Wed, Feb 27, 2008	10.85	11.65	10.67	11.31
1057	NYSE	NNI	Tue, Feb 26, 2008	10.86	11.22	10.63	11.01
1056	NYSE	NNI	Mon, Feb 25, 2008	10.33	10.90	10.18	10.86
1055	NYSE	NNI	Fri, Feb 22, 2008	10.16	10.33	9.90	10.33
1054	NYSE	NNI	Thu, Feb 21, 2008	10.74	11.07	10.16	10.16
1053	NYSE	NNI	Wed, Feb 20, 2008	10.44	10.70	10.22	10.61
1052	NYSE	NNI	Tue, Feb 19, 2008	10.40	10.90	10.10	10.50
1051	NYSE	NNI	Fri, Feb 15, 2008	10.08	10.09	9.80	10.05
1050	NYSE	NNI	Thu, Feb 14, 2008	10.05	10.20	9.50	10.14
1049	NYSE	NNI	Wed, Feb 13, 2008	10.66	10.66	10.00	10.02
1048	NYSE	NNI	Tue, Feb 12, 2008	10.92	11.10	10.36	10.49
1047	NYSE	NNI	Mon, Feb 11, 2008	12.14	12.14	10.68	10.74
1046	NYSE	NNI	Fri, Feb 8, 2008	12.68	12.83	11.97	12.29
1045	NYSE	NNI	Thu, Feb 7, 2008	12.48	12.96	12.35	12.70
1044	NYSE	NNI	Wed, Feb 6, 2008	12.91	13.86	12.50	12.53
1043	NYSE	NNI	Tue, Feb 5, 2008	12.75	13.43	12.59	12.59
1042	NYSE	NNI	Mon, Feb 4, 2008	13.64	13.89	13.11	13.29
1041	NYSE	NNI	Fri, Feb 1, 2008	13.14	13.69	12.19	13.66
1040	NYSE	NNI	Thu, Jan 31, 2008	11.70	13.29	11.59	13.13
1039	NYSE	NNI	Wed, Jan 30, 2008	12.28	12.58	11.92	11.99
1038	NYSE	NNI	Tue, Jan 29, 2008	11.60	12.47	11.19	12.33
1037	NYSE	NNI	Mon, Jan 28, 2008	10.66	11.61	10.52	11.56
1036	NYSE	NNI	Fri, Jan 25, 2008	11.61	11.74	10.49	10.75
1035	NYSE	NNI	Thu, Jan 24, 2008	11.60	11.75	11.09	11.34
1034	NYSE	NNI	Wed, Jan 23, 2008	10.12	11.84	10.07	11.68
1033	NYSE	NNI	Tue, Jan 22, 2008	9.32	10.99	9.07	10.42
1032	NYSE	NNI	Fri, Jan 18, 2008	10.16	10.44	9.63	9.92
1031	NYSE	NNI	Thu, Jan 17, 2008	10.78	10.90	10.01	10.20
1030	NYSE	NNI	Wed, Jan 16, 2008	9.80	11.22	9.80	10.96
1029	NYSE	NNI	Tue, Jan 15, 2008	9.93	10.17	9.93	9.95
1028	NYSE	NNI	Mon, Jan 14, 2008	10.50	10.50	9.98	10.16
1027	NYSE	NNI	Fri, Jan 11, 2008	10.50	10.66	10.26	10.36
1026	NYSE	NNI	Thu, Jan 10, 2008	9.92	10.79	9.86	10.58
1025	NYSE	NNI	Wed, Jan 9, 2008	9.76	10.17	9.46	10.05
1024	NYSE	NNI	Tue, Jan 8, 2008	11.04	11.18	9.79	9.84
1023	NYSE	NNI	Mon, Jan 7, 2008	10.67	11.17	10.60	10.98
1022	NYSE	NNI	Fri, Jan 4, 2008	11.65	11.65	10.58	10.60
1021	NYSE	NNI	Thu, Jan 3, 2008	12.13	12.19	11.75	11.75
1020	NYSE	NNI	Wed, Jan 2, 2008	12.60	12.69	11.88	12.07
1019	NYSE	NNI	Mon, Dec 31, 2007	12.90	13.05	12.19	12.71
1018	NYSE	NNI	Fri, Dec 28, 2007	13.30	13.40	12.81	12.96
1017	NYSE	NNI	Thu, Dec 27, 2007	13.32	13.42	12.97	13.11
1016	NYSE	NNI	Wed, Dec 26, 2007	13.22	13.48	13.00	13.33
1015	NYSE	NNI	Mon, Dec 24, 2007	12.80	13.48	12.80	13.43
1014	NYSE	NNI	Fri, Dec 21, 2007	12.30	13.07	12.01	13.07
1013	NYSE	NNI	Thu, Dec 20, 2007	12.32	12.60	11.75	11.99
1012	NYSE	NNI	Wed, Dec 19, 2007	12.90	12.90	11.88	12.15
1011	NYSE	NNI	Tue, Dec 18, 2007	12.50	13.10	12.42	12.95
1010	NYSE	NNI	Mon, Dec 17, 2007	12.50	12.64	12.27	12.28
1009	NYSE	NNI	Fri, Dec 14, 2007	12.71	12.93	12.36	12.49
1008	NYSE	NNI	Thu, Dec 13, 2007	12.73	13.03	12.49	12.96
1007	NYSE	NNI	Wed, Dec 12, 2007	13.75	14.20	12.59	12.86
1006	NYSE	NNI	Tue, Dec 11, 2007	14.25	14.30	13.34	13.47
1005	NYSE	NNI	Mon, Dec 10, 2007	13.84	14.21	13.63	14.11
1004	NYSE	NNI	Fri, Dec 7, 2007	14.04	14.07	13.66	13.84
1003	NYSE	NNI	Thu, Dec 6, 2007	12.75	13.92	12.63	13.92
1002	NYSE	NNI	Wed, Dec 5, 2007	13.02	13.21	12.75	12.85
1001	NYSE	NNI	Tue, Dec 4, 2007	13.28	13.46	12.97	13.03
1000	NYSE	NNI	Mon, Dec 3, 2007	13.71	13.71	13.12	13.34
999	NYSE	NNI	Fri, Nov 30, 2007	13.30	13.92	13.30	13.79
998	NYSE	NNI	Thu, Nov 29, 2007	12.90	13.30	12.77	13.12
997	NYSE	NNI	Wed, Nov 28, 2007	13.35	13.79	12.88	13.00
996	NYSE	NNI	Tue, Nov 27, 2007	12.89	13.55	12.54	13.35
995	NYSE	NNI	Mon, Nov 26, 2007	13.76	14.35	12.74	12.81
994	NYSE	NNI	Fri, Nov 23, 2007	13.27	13.87	13.27	13.76
993	NYSE	NNI	Wed, Nov 21, 2007	12.86	13.58	12.86	13.25
992	NYSE	NNI	Tue, Nov 20, 2007	13.30	13.88	12.55	12.90
991	NYSE	NNI	Mon, Nov 19, 2007	14.02	14.11	13.31	13.36
990	NYSE	NNI	Fri, Nov 16, 2007	14.50	14.64	14.00	14.15
989	NYSE	NNI	Thu, Nov 15, 2007	15.13	15.25	14.50	14.65
988	NYSE	NNI	Wed, Nov 14, 2007	15.50	15.89	15.10	15.22
987	NYSE	NNI	Tue, Nov 13, 2007	15.00	15.39	14.85	15.39
986	NYSE	NNI	Mon, Nov 12, 2007	15.75	15.81	14.81	14.95
985	NYSE	NNI	Fri, Nov 9, 2007	15.00	15.70	14.84	15.50
984	NYSE	NNI	Thu, Nov 8, 2007	14.99	15.39	14.56	15.30
983	NYSE	NNI	Wed, Nov 7, 2007	15.66	15.74	14.86	14.94
982	NYSE	NNI	Tue, Nov 6, 2007	16.19	16.35	15.58	16.00
981	NYSE	NNI	Mon, Nov 5, 2007	16.27	16.36	15.50	16.27
980	NYSE	NNI	Fri, Nov 2, 2007	18.00	18.48	16.42	16.95
979	NYSE	NNI	Thu, Nov 1, 2007	18.48	18.55	17.47	17.89
978	NYSE	NNI	Wed, Oct 31, 2007	18.53	18.92	18.20	18.58
977	NYSE	NNI	Tue, Oct 30, 2007	17.65	18.52	17.65	18.52
976	NYSE	NNI	Mon, Oct 29, 2007	17.71	17.81	17.47	17.75
975	NYSE	NNI	Fri, Oct 26, 2007	17.35	17.72	17.29	17.69
974	NYSE	NNI	Thu, Oct 25, 2007	17.98	17.98	17.14	17.31
973	NYSE	NNI	Wed, Oct 24, 2007	17.80	17.99	17.62	17.91
972	NYSE	NNI	Tue, Oct 23, 2007	17.83	18.00	17.60	18.00
971	NYSE	NNI	Mon, Oct 22, 2007	17.30	18.01	16.82	17.95
970	NYSE	NNI	Fri, Oct 19, 2007	19.06	19.15	18.38	18.49
969	NYSE	NNI	Thu, Oct 18, 2007	19.31	19.31	18.95	19.24
968	NYSE	NNI	Wed, Oct 17, 2007	19.45	19.52	19.07	19.31
967	NYSE	NNI	Tue, Oct 16, 2007	19.31	19.35	18.98	19.21
966	NYSE	NNI	Mon, Oct 15, 2007	19.55	19.55	19.18	19.40
965	NYSE	NNI	Fri, Oct 12, 2007	19.57	19.66	19.45	19.59
964	NYSE	NNI	Thu, Oct 11, 2007	19.62	19.66	19.43	19.61
963	NYSE	NNI	Wed, Oct 10, 2007	19.50	19.57	19.11	19.56
962	NYSE	NNI	Tue, Oct 9, 2007	19.20	19.50	19.20	19.50
961	NYSE	NNI	Mon, Oct 8, 2007	19.22	19.31	18.94	19.18
960	NYSE	NNI	Fri, Oct 5, 2007	19.49	19.61	19.16	19.42
959	NYSE	NNI	Thu, Oct 4, 2007	19.30	19.50	19.25	19.39
958	NYSE	NNI	Wed, Oct 3, 2007	19.26	19.50	18.89	19.23
957	NYSE	NNI	Tue, Oct 2, 2007	18.69	19.65	18.63	19.43
956	NYSE	NNI	Mon, Oct 1, 2007	18.30	18.75	18.15	18.71
955	NYSE	NNI	Fri, Sep 28, 2007	18.65	18.65	18.00	18.24
954	NYSE	NNI	Thu, Sep 27, 2007	18.60	18.75	18.39	18.62
953	NYSE	NNI	Wed, Sep 26, 2007	18.24	18.67	18.22	18.52
952	NYSE	NNI	Tue, Sep 25, 2007	18.06	18.54	17.95	18.17
951	NYSE	NNI	Mon, Sep 24, 2007	18.05	18.74	18.02	18.14
950	NYSE	NNI	Fri, Sep 21, 2007	18.19	18.43	17.94	18.07
949	NYSE	NNI	Thu, Sep 20, 2007	18.68	18.94	18.09	18.11
948	NYSE	NNI	Wed, Sep 19, 2007	18.85	19.20	18.66	18.72
947	NYSE	NNI	Tue, Sep 18, 2007	18.29	18.89	17.96	18.76
946	NYSE	NNI	Mon, Sep 17, 2007	18.40	18.49	18.10	18.23
945	NYSE	NNI	Fri, Sep 14, 2007	18.15	18.40	18.00	18.38
944	NYSE	NNI	Thu, Sep 13, 2007	18.03	18.42	17.75	18.30
943	NYSE	NNI	Wed, Sep 12, 2007	18.06	18.47	17.93	17.98
942	NYSE	NNI	Tue, Sep 11, 2007	17.67	18.20	17.58	18.13
941	NYSE	NNI	Mon, Sep 10, 2007	17.81	18.00	17.46	17.60
940	NYSE	NNI	Fri, Sep 7, 2007	18.02	19.71	17.52	17.77
939	NYSE	NNI	Thu, Sep 6, 2007	18.20	18.25	17.62	18.12
938	NYSE	NNI	Wed, Sep 5, 2007	18.35	18.35	17.95	18.11
937	NYSE	NNI	Tue, Sep 4, 2007	17.55	18.62	17.50	18.46
936	NYSE	NNI	Fri, Aug 31, 2007	17.80	17.87	17.28	17.66
935	NYSE	NNI	Thu, Aug 30, 2007	17.65	18.03	17.50	17.56
934	NYSE	NNI	Wed, Aug 29, 2007	17.60	17.87	17.37	17.86
933	NYSE	NNI	Tue, Aug 28, 2007	17.94	18.05	17.21	17.56
932	NYSE	NNI	Mon, Aug 27, 2007	18.33	18.33	17.90	17.94
931	NYSE	NNI	Fri, Aug 24, 2007	18.40	18.44	17.95	18.39
930	NYSE	NNI	Thu, Aug 23, 2007	19.09	19.14	18.24	18.36
929	NYSE	NNI	Wed, Aug 22, 2007	19.39	19.39	18.97	19.09
928	NYSE	NNI	Tue, Aug 21, 2007	18.98	19.51	18.33	19.27
927	NYSE	NNI	Mon, Aug 20, 2007	19.38	19.88	19.06	19.22
926	NYSE	NNI	Fri, Aug 17, 2007	18.00	19.53	18.00	19.33
925	NYSE	NNI	Thu, Aug 16, 2007	17.73	18.37	17.26	18.00
924	NYSE	NNI	Wed, Aug 15, 2007	18.58	19.18	17.68	17.72
923	NYSE	NNI	Tue, Aug 14, 2007	19.09	19.10	18.24	18.53
922	NYSE	NNI	Mon, Aug 13, 2007	20.00	20.13	18.73	19.05
921	NYSE	NNI	Fri, Aug 10, 2007	20.80	20.83	18.33	19.99
920	NYSE	NNI	Thu, Aug 9, 2007	20.99	22.49	20.74	20.85
919	NYSE	NNI	Wed, Aug 8, 2007	18.75	22.86	18.75	21.12
918	NYSE	NNI	Tue, Aug 7, 2007	18.12	18.88	18.10	18.49
917	NYSE	NNI	Mon, Aug 6, 2007	16.22	18.22	16.22	18.14
916	NYSE	NNI	Fri, Aug 3, 2007	17.92	17.92	16.80	17.11
915	NYSE	NNI	Thu, Aug 2, 2007	17.94	18.78	17.80	17.87
914	NYSE	NNI	Wed, Aug 1, 2007	16.90	17.56	16.73	17.45
913	NYSE	NNI	Tue, Jul 31, 2007	19.10	19.27	17.09	17.30
912	NYSE	NNI	Mon, Jul 30, 2007	19.72	19.85	19.16	19.72
911	NYSE	NNI	Fri, Jul 27, 2007	19.65	19.92	18.96	19.76
910	NYSE	NNI	Thu, Jul 26, 2007	20.55	20.64	19.46	19.83
909	NYSE	NNI	Wed, Jul 25, 2007	21.44	21.59	20.74	21.07
908	NYSE	NNI	Tue, Jul 24, 2007	21.53	21.65	21.19	21.24
907	NYSE	NNI	Mon, Jul 23, 2007	22.00	22.33	21.31	21.85
906	NYSE	NNI	Fri, Jul 20, 2007	22.45	22.51	22.00	22.02
905	NYSE	NNI	Thu, Jul 19, 2007	22.97	23.10	22.61	22.68
904	NYSE	NNI	Wed, Jul 18, 2007	22.81	22.99	22.47	22.78
903	NYSE	NNI	Tue, Jul 17, 2007	23.04	23.16	22.96	23.02
902	NYSE	NNI	Mon, Jul 16, 2007	23.42	23.43	22.99	23.03
901	NYSE	NNI	Fri, Jul 13, 2007	23.73	23.83	23.39	23.62
900	NYSE	NNI	Thu, Jul 12, 2007	23.42	23.89	23.33	23.70
899	NYSE	NNI	Wed, Jul 11, 2007	23.84	23.84	23.20	23.34
898	NYSE	NNI	Tue, Jul 10, 2007	24.03	24.37	23.70	23.81
897	NYSE	NNI	Mon, Jul 9, 2007	24.23	24.39	23.86	24.09
896	NYSE	NNI	Fri, Jul 6, 2007	24.16	24.62	24.04	24.35
895	NYSE	NNI	Thu, Jul 5, 2007	24.34	24.65	23.93	24.12
894	NYSE	NNI	Tue, Jul 3, 2007	23.94	24.51	23.94	24.35
893	NYSE	NNI	Mon, Jul 2, 2007	24.47	24.66	23.88	24.00
892	NYSE	NNI	Fri, Jun 29, 2007	25.36	25.44	24.30	24.44
891	NYSE	NNI	Thu, Jun 28, 2007	25.14	25.40	25.05	25.21
890	NYSE	NNI	Wed, Jun 27, 2007	24.88	25.18	24.44	25.08
889	NYSE	NNI	Tue, Jun 26, 2007	25.66	25.75	25.01	25.10
888	NYSE	NNI	Mon, Jun 25, 2007	25.54	25.79	25.22	25.49
887	NYSE	NNI	Fri, Jun 22, 2007	26.02	26.24	25.45	25.54
886	NYSE	NNI	Thu, Jun 21, 2007	26.51	26.65	26.15	26.27
885	NYSE	NNI	Wed, Jun 20, 2007	27.12	27.56	26.31	26.51
884	NYSE	NNI	Tue, Jun 19, 2007	26.50	27.67	26.30	26.96
883	NYSE	NNI	Mon, Jun 18, 2007	25.85	25.93	25.47	25.79
882	NYSE	NNI	Fri, Jun 15, 2007	26.11	26.40	25.65	25.88
881	NYSE	NNI	Thu, Jun 14, 2007	25.84	26.68	25.84	26.27
880	NYSE	NNI	Wed, Jun 13, 2007	25.81	25.99	25.52	25.73
879	NYSE	NNI	Tue, Jun 12, 2007	25.64	25.99	25.36	25.58
878	NYSE	NNI	Mon, Jun 11, 2007	24.93	25.58	24.76	25.55
877	NYSE	NNI	Fri, Jun 8, 2007	25.00	25.14	24.88	24.89
876	NYSE	NNI	Thu, Jun 7, 2007	25.55	25.55	24.96	25.12
875	NYSE	NNI	Wed, Jun 6, 2007	25.21	25.54	25.18	25.40
874	NYSE	NNI	Tue, Jun 5, 2007	25.16	25.30	25.02	25.25
873	NYSE	NNI	Mon, Jun 4, 2007	25.69	25.69	25.17	25.20
872	NYSE	NNI	Fri, Jun 1, 2007	25.50	25.73	25.26	25.62
871	NYSE	NNI	Thu, May 31, 2007	26.31	26.31	25.07	25.47
870	NYSE	NNI	Wed, May 30, 2007	25.09	25.44	25.00	25.42
869	NYSE	NNI	Tue, May 29, 2007	25.05	25.25	24.96	25.16
868	NYSE	NNI	Fri, May 25, 2007	25.15	25.16	24.74	25.12
867	NYSE	NNI	Thu, May 24, 2007	25.34	25.43	24.91	25.15
866	NYSE	NNI	Wed, May 23, 2007	25.70	25.77	25.21	25.46
865	NYSE	NNI	Tue, May 22, 2007	25.20	25.97	24.94	25.63
864	NYSE	NNI	Mon, May 21, 2007	25.15	25.31	24.90	25.12
863	NYSE	NNI	Fri, May 18, 2007	25.38	25.38	24.85	25.09
862	NYSE	NNI	Thu, May 17, 2007	25.06	25.28	24.76	25.20
861	NYSE	NNI	Wed, May 16, 2007	25.17	25.17	24.76	25.01
860	NYSE	NNI	Tue, May 15, 2007	24.65	25.12	24.60	25.01
859	NYSE	NNI	Mon, May 14, 2007	24.86	25.00	24.79	24.80
858	NYSE	NNI	Fri, May 11, 2007	25.10	25.10	24.81	24.95
857	NYSE	NNI	Thu, May 10, 2007	25.13	25.40	24.89	25.01
856	NYSE	NNI	Wed, May 9, 2007	25.46	25.72	25.06	25.55
855	NYSE	NNI	Tue, May 8, 2007	25.67	25.67	25.03	25.33
854	NYSE	NNI	Mon, May 7, 2007	26.00	26.00	25.61	25.71
853	NYSE	NNI	Fri, May 4, 2007	26.25	26.35	25.74	25.84
852	NYSE	NNI	Thu, May 3, 2007	26.20	26.70	25.45	26.10
851	NYSE	NNI	Wed, May 2, 2007	26.20	26.90	25.91	26.05
850	NYSE	NNI	Tue, May 1, 2007	26.90	26.90	26.00	26.24
849	NYSE	NNI	Mon, Apr 30, 2007	27.53	27.53	26.89	26.89
848	NYSE	NNI	Fri, Apr 27, 2007	26.75	28.00	26.75	27.22
847	NYSE	NNI	Thu, Apr 26, 2007	25.78	25.78	25.27	25.65
846	NYSE	NNI	Wed, Apr 25, 2007	26.10	26.15	25.55	25.78
845	NYSE	NNI	Tue, Apr 24, 2007	26.00	26.30	25.79	26.09
844	NYSE	NNI	Mon, Apr 23, 2007	26.55	26.64	25.96	26.21
843	NYSE	NNI	Fri, Apr 20, 2007	26.95	27.24	26.63	26.69
842	NYSE	NNI	Thu, Apr 19, 2007	28.70	28.70	26.85	27.00
841	NYSE	NNI	Wed, Apr 18, 2007	27.15	27.58	27.00	27.17
840	NYSE	NNI	Tue, Apr 17, 2007	27.63	28.00	27.08	27.55
839	NYSE	NNI	Mon, Apr 16, 2007	25.25	29.34	25.25	28.00
838	NYSE	NNI	Fri, Apr 13, 2007	24.40	25.72	24.00	24.45
837	NYSE	NNI	Thu, Apr 12, 2007	23.04	23.26	22.84	22.99
836	NYSE	NNI	Wed, Apr 11, 2007	23.51	23.56	23.07	23.22
835	NYSE	NNI	Tue, Apr 10, 2007	23.63	23.78	23.44	23.50
834	NYSE	NNI	Mon, Apr 9, 2007	23.70	24.00	23.60	23.66
833	NYSE	NNI	Thu, Apr 5, 2007	23.68	23.86	23.26	23.77
832	NYSE	NNI	Wed, Apr 4, 2007	23.91	23.93	23.66	23.68
831	NYSE	NNI	Tue, Apr 3, 2007	23.97	24.09	23.84	24.02
830	NYSE	NNI	Mon, Apr 2, 2007	23.88	24.02	23.65	24.02
829	NYSE	NNI	Fri, Mar 30, 2007	23.69	24.00	23.69	23.97
828	NYSE	NNI	Thu, Mar 29, 2007	23.76	23.95	23.34	23.60
827	NYSE	NNI	Wed, Mar 28, 2007	23.71	23.93	23.60	23.78
826	NYSE	NNI	Tue, Mar 27, 2007	23.89	24.04	23.78	23.88
825	NYSE	NNI	Mon, Mar 26, 2007	24.06	24.06	23.52	24.00
824	NYSE	NNI	Fri, Mar 23, 2007	23.55	24.14	23.48	24.06
823	NYSE	NNI	Thu, Mar 22, 2007	24.36	24.54	22.39	23.77
822	NYSE	NNI	Wed, Mar 21, 2007	23.98	24.48	23.45	24.23
821	NYSE	NNI	Tue, Mar 20, 2007	24.03	24.25	23.86	24.11
820	NYSE	NNI	Mon, Mar 19, 2007	24.20	24.20	23.83	23.92
819	NYSE	NNI	Fri, Mar 16, 2007	24.48	24.73	24.00	24.22
818	NYSE	NNI	Thu, Mar 15, 2007	24.10	24.63	24.10	24.52
817	NYSE	NNI	Wed, Mar 14, 2007	23.93	24.32	23.62	24.31
816	NYSE	NNI	Tue, Mar 13, 2007	24.37	24.54	23.67	23.84
815	NYSE	NNI	Mon, Mar 12, 2007	25.00	25.00	24.55	24.60
814	NYSE	NNI	Fri, Mar 9, 2007	25.11	25.19	24.79	25.14
813	NYSE	NNI	Thu, Mar 8, 2007	24.95	25.22	24.85	25.03
812	NYSE	NNI	Wed, Mar 7, 2007	25.16	25.67	24.63	24.82
811	NYSE	NNI	Tue, Mar 6, 2007	25.20	25.65	25.01	25.57
810	NYSE	NNI	Mon, Mar 5, 2007	25.15	25.44	24.79	25.00
809	NYSE	NNI	Fri, Mar 2, 2007	25.55	25.72	25.15	25.22
808	NYSE	NNI	Thu, Mar 1, 2007	25.53	25.77	25.20	25.71
807	NYSE	NNI	Wed, Feb 28, 2007	25.70	25.87	25.40	25.79
806	NYSE	NNI	Tue, Feb 27, 2007	26.11	26.18	25.41	25.70
805	NYSE	NNI	Mon, Feb 26, 2007	26.58	26.59	26.13	26.34
804	NYSE	NNI	Fri, Feb 23, 2007	26.58	26.63	26.15	26.59
803	NYSE	NNI	Thu, Feb 22, 2007	26.39	26.51	26.21	26.43
802	NYSE	NNI	Wed, Feb 21, 2007	26.60	26.69	26.00	26.33
801	NYSE	NNI	Tue, Feb 20, 2007	25.79	26.78	25.62	26.57
800	NYSE	NNI	Fri, Feb 16, 2007	25.95	26.13	25.78	25.79
799	NYSE	NNI	Thu, Feb 15, 2007	26.13	26.38	25.81	26.16
798	NYSE	NNI	Wed, Feb 14, 2007	25.62	26.20	25.55	25.90
797	NYSE	NNI	Tue, Feb 13, 2007	25.56	25.93	25.46	25.51
796	NYSE	NNI	Mon, Feb 12, 2007	25.00	25.99	25.00	25.57
795	NYSE	NNI	Fri, Feb 9, 2007	25.40	25.50	23.96	25.23
794	NYSE	NNI	Thu, Feb 8, 2007	24.47	24.50	23.99	24.43
793	NYSE	NNI	Wed, Feb 7, 2007	23.43	24.65	23.06	24.55
792	NYSE	NNI	Tue, Feb 6, 2007	24.52	24.55	22.48	23.38
791	NYSE	NNI	Mon, Feb 5, 2007	27.52	27.81	24.91	25.05
790	NYSE	NNI	Fri, Feb 2, 2007	27.35	27.90	27.35	27.70
789	NYSE	NNI	Thu, Feb 1, 2007	27.60	27.81	27.18	27.26
788	NYSE	NNI	Wed, Jan 31, 2007	27.34	27.75	27.05	27.67
787	NYSE	NNI	Tue, Jan 30, 2007	27.27	27.91	27.22	27.38
786	NYSE	NNI	Mon, Jan 29, 2007	26.96	28.49	26.85	27.43
785	NYSE	NNI	Fri, Jan 26, 2007	27.81	27.90	26.99	27.05
784	NYSE	NNI	Thu, Jan 25, 2007	27.75	27.92	27.52	27.92
783	NYSE	NNI	Wed, Jan 24, 2007	27.58	27.94	27.48	27.64
782	NYSE	NNI	Tue, Jan 23, 2007	27.01	27.77	26.82	27.60
781	NYSE	NNI	Mon, Jan 22, 2007	28.23	29.07	26.49	27.08
780	NYSE	NNI	Fri, Jan 19, 2007	26.19	26.21	25.82	25.86
779	NYSE	NNI	Thu, Jan 18, 2007	26.50	26.56	26.20	26.27
778	NYSE	NNI	Wed, Jan 17, 2007	26.19	26.70	26.12	26.69
777	NYSE	NNI	Tue, Jan 16, 2007	26.23	26.36	25.92	26.11
776	NYSE	NNI	Fri, Jan 12, 2007	26.20	26.35	25.91	26.12
775	NYSE	NNI	Thu, Jan 11, 2007	26.26	26.65	26.26	26.38
774	NYSE	NNI	Wed, Jan 10, 2007	26.69	26.69	26.00	26.26
773	NYSE	NNI	Tue, Jan 9, 2007	26.81	27.00	26.56	26.77
772	NYSE	NNI	Mon, Jan 8, 2007	27.00	27.09	26.55	26.83
771	NYSE	NNI	Fri, Jan 5, 2007	27.50	27.50	26.96	26.98
770	NYSE	NNI	Thu, Jan 4, 2007	27.02	27.81	26.95	27.64
769	NYSE	NNI	Wed, Jan 3, 2007	27.35	27.35	26.82	26.99
768	NYSE	NNI	Fri, Dec 29, 2006	27.48	27.51	26.94	27.36
767	NYSE	NNI	Thu, Dec 28, 2006	27.12	27.57	27.05	27.55
766	NYSE	NNI	Wed, Dec 27, 2006	27.52	27.52	26.99	27.12
765	NYSE	NNI	Tue, Dec 26, 2006	26.80	28.65	26.41	27.58
764	NYSE	NNI	Fri, Dec 22, 2006	29.03	29.04	25.80	26.65
763	NYSE	NNI	Thu, Dec 21, 2006	29.01	29.21	28.95	29.06
762	NYSE	NNI	Wed, Dec 20, 2006	28.60	29.32	28.60	29.11
761	NYSE	NNI	Tue, Dec 19, 2006	28.72	28.96	28.60	28.60
760	NYSE	NNI	Mon, Dec 18, 2006	28.60	28.74	28.58	28.61
759	NYSE	NNI	Fri, Dec 15, 2006	28.48	28.81	28.23	28.63
758	NYSE	NNI	Thu, Dec 14, 2006	28.00	28.71	28.00	28.23
757	NYSE	NNI	Wed, Dec 13, 2006	27.98	28.18	27.67	28.11
756	NYSE	NNI	Tue, Dec 12, 2006	27.98	28.14	27.90	28.08
755	NYSE	NNI	Mon, Dec 11, 2006	28.65	28.65	28.01	28.10
754	NYSE	NNI	Fri, Dec 8, 2006	27.90	28.00	27.69	27.99
753	NYSE	NNI	Thu, Dec 7, 2006	27.81	28.03	27.73	27.94
752	NYSE	NNI	Wed, Dec 6, 2006	27.50	27.91	27.44	27.91
751	NYSE	NNI	Tue, Dec 5, 2006	27.01	27.56	27.01	27.46
750	NYSE	NNI	Mon, Dec 4, 2006	26.05	27.21	25.87	27.06
749	NYSE	NNI	Fri, Dec 1, 2006	26.60	26.60	26.07	26.49
748	NYSE	NNI	Thu, Nov 30, 2006	25.86	26.59	25.86	26.40
747	NYSE	NNI	Wed, Nov 29, 2006	25.30	25.81	25.25	25.61
746	NYSE	NNI	Tue, Nov 28, 2006	25.25	25.75	25.25	25.63
745	NYSE	NNI	Mon, Nov 27, 2006	25.50	25.82	25.26	25.29
744	NYSE	NNI	Fri, Nov 24, 2006	25.75	25.77	25.53	25.55
743	NYSE	NNI	Wed, Nov 22, 2006	25.00	25.85	25.00	25.80
742	NYSE	NNI	Tue, Nov 21, 2006	25.25	25.86	25.25	25.47
741	NYSE	NNI	Mon, Nov 20, 2006	25.73	25.78	25.07	25.24
740	NYSE	NNI	Fri, Nov 17, 2006	26.29	26.30	25.98	25.98
739	NYSE	NNI	Thu, Nov 16, 2006	26.40	26.50	26.31	26.44
738	NYSE	NNI	Wed, Nov 15, 2006	26.55	26.57	26.36	26.50
737	NYSE	NNI	Tue, Nov 14, 2006	26.94	27.03	26.30	26.37
736	NYSE	NNI	Mon, Nov 13, 2006	26.44	27.18	26.41	26.99
735	NYSE	NNI	Fri, Nov 10, 2006	26.67	26.95	26.46	26.60
734	NYSE	NNI	Thu, Nov 9, 2006	26.90	27.01	26.55	26.55
733	NYSE	NNI	Wed, Nov 8, 2006	28.08	28.08	26.71	26.87
732	NYSE	NNI	Tue, Nov 7, 2006	28.65	28.83	28.33	28.44
731	NYSE	NNI	Mon, Nov 6, 2006	28.70	28.89	28.42	28.50
730	NYSE	NNI	Fri, Nov 3, 2006	28.79	29.25	28.67	28.70
729	NYSE	NNI	Thu, Nov 2, 2006	28.80	28.84	28.35	28.65
728	NYSE	NNI	Wed, Nov 1, 2006	29.40	29.45	28.84	29.05
727	NYSE	NNI	Tue, Oct 31, 2006	28.97	29.65	28.97	29.44
726	NYSE	NNI	Mon, Oct 30, 2006	28.97	29.60	28.57	28.81
725	NYSE	NNI	Fri, Oct 27, 2006	30.10	30.42	28.40	29.05
724	NYSE	NNI	Thu, Oct 26, 2006	30.12	30.58	30.08	30.20
723	NYSE	NNI	Wed, Oct 25, 2006	29.27	29.91	29.27	29.89
722	NYSE	NNI	Tue, Oct 24, 2006	29.68	30.14	29.27	29.47
721	NYSE	NNI	Mon, Oct 23, 2006	29.77	29.89	29.27	29.73
720	NYSE	NNI	Fri, Oct 20, 2006	30.06	30.61	29.92	29.98
719	NYSE	NNI	Thu, Oct 19, 2006	30.46	30.77	29.72	30.20
718	NYSE	NNI	Wed, Oct 18, 2006	30.60	30.95	30.36	30.36
717	NYSE	NNI	Tue, Oct 17, 2006	31.30	31.30	30.69	30.79
716	NYSE	NNI	Mon, Oct 16, 2006	29.90	30.70	29.90	30.50
715	NYSE	NNI	Fri, Oct 13, 2006	29.95	30.12	29.59	29.91
714	NYSE	NNI	Thu, Oct 12, 2006	29.46	29.92	29.42	29.81
713	NYSE	NNI	Wed, Oct 11, 2006	29.80	29.95	28.90	29.59
712	NYSE	NNI	Tue, Oct 10, 2006	29.65	30.21	29.65	29.81
711	NYSE	NNI	Mon, Oct 9, 2006	29.83	30.09	29.60	29.75
710	NYSE	NNI	Fri, Oct 6, 2006	30.48	30.85	29.90	29.90
709	NYSE	NNI	Thu, Oct 5, 2006	28.75	30.93	28.22	30.42
708	NYSE	NNI	Wed, Oct 4, 2006	29.07	29.47	28.97	29.05
707	NYSE	NNI	Tue, Oct 3, 2006	30.20	30.24	29.51	29.57
706	NYSE	NNI	Mon, Oct 2, 2006	30.00	30.30	29.62	30.09
705	NYSE	NNI	Fri, Sep 29, 2006	30.95	30.96	30.42	30.74
704	NYSE	NNI	Thu, Sep 28, 2006	30.66	30.95	30.53	30.73
703	NYSE	NNI	Wed, Sep 27, 2006	30.45	31.18	30.45	30.81
702	NYSE	NNI	Tue, Sep 26, 2006	30.22	30.52	29.84	29.89
701	NYSE	NNI	Mon, Sep 25, 2006	30.43	30.85	30.01	30.22
700	NYSE	NNI	Fri, Sep 22, 2006	30.77	30.77	30.26	30.53
699	NYSE	NNI	Thu, Sep 21, 2006	31.43	31.58	30.71	30.81
698	NYSE	NNI	Wed, Sep 20, 2006	31.03	31.68	30.77	31.56
697	NYSE	NNI	Tue, Sep 19, 2006	31.14	31.32	30.75	31.13
696	NYSE	NNI	Mon, Sep 18, 2006	31.97	32.06	30.91	31.24
695	NYSE	NNI	Fri, Sep 15, 2006	32.00	32.24	31.62	32.03
694	NYSE	NNI	Thu, Sep 14, 2006	32.00	32.49	31.81	32.09
693	NYSE	NNI	Wed, Sep 13, 2006	31.75	32.36	31.55	32.12
692	NYSE	NNI	Tue, Sep 12, 2006	31.15	32.02	31.13	31.87
691	NYSE	NNI	Mon, Sep 11, 2006	31.15	31.46	31.00	31.20
690	NYSE	NNI	Fri, Sep 8, 2006	30.50	31.53	30.48	31.12
689	NYSE	NNI	Thu, Sep 7, 2006	29.92	30.10	29.40	29.78
688	NYSE	NNI	Wed, Sep 6, 2006	30.00	30.41	29.83	29.99
687	NYSE	NNI	Tue, Sep 5, 2006	29.87	30.44	29.87	30.09
686	NYSE	NNI	Fri, Sep 1, 2006	29.60	30.32	29.60	30.00
685	NYSE	NNI	Thu, Aug 31, 2006	28.95	30.00	28.95	29.75
684	NYSE	NNI	Wed, Aug 30, 2006	28.85	29.12	28.70	28.95
683	NYSE	NNI	Tue, Aug 29, 2006	28.75	29.10	28.57	28.76
682	NYSE	NNI	Mon, Aug 28, 2006	28.55	28.95	28.50	28.75
681	NYSE	NNI	Fri, Aug 25, 2006	28.60	28.90	28.28	28.55
680	NYSE	NNI	Thu, Aug 24, 2006	28.95	29.22	28.52	28.52
679	NYSE	NNI	Wed, Aug 23, 2006	29.20	29.32	28.75	28.85
678	NYSE	NNI	Tue, Aug 22, 2006	29.08	29.08	28.61	28.95
677	NYSE	NNI	Mon, Aug 21, 2006	29.40	29.47	28.85	28.98
676	NYSE	NNI	Fri, Aug 18, 2006	29.51	29.65	29.38	29.50
675	NYSE	NNI	Thu, Aug 17, 2006	29.65	29.96	29.44	29.60
674	NYSE	NNI	Wed, Aug 16, 2006	29.85	29.90	29.47	29.56
673	NYSE	NNI	Tue, Aug 15, 2006	29.51	30.07	29.51	29.85
672	NYSE	NNI	Mon, Aug 14, 2006	30.20	30.26	29.49	29.51
671	NYSE	NNI	Fri, Aug 11, 2006	30.15	30.63	29.92	30.25
670	NYSE	NNI	Thu, Aug 10, 2006	30.90	30.90	29.83	30.25
669	NYSE	NNI	Wed, Aug 9, 2006	31.45	31.84	31.25	31.35
668	NYSE	NNI	Tue, Aug 8, 2006	31.80	32.08	31.31	31.45
667	NYSE	NNI	Mon, Aug 7, 2006	31.51	31.92	31.01	31.91
666	NYSE	NNI	Fri, Aug 4, 2006	31.67	31.86	31.30	31.50
665	NYSE	NNI	Thu, Aug 3, 2006	31.30	31.55	31.02	31.45
664	NYSE	NNI	Wed, Aug 2, 2006	30.81	32.05	30.63	31.45
663	NYSE	NNI	Tue, Aug 1, 2006	31.05	31.09	30.18	30.24
662	NYSE	NNI	Mon, Jul 31, 2006	30.70	31.38	30.25	30.67
661	NYSE	NNI	Fri, Jul 28, 2006	35.25	35.40	31.40	31.93
660	NYSE	NNI	Thu, Jul 27, 2006	37.48	37.48	36.78	37.09
659	NYSE	NNI	Wed, Jul 26, 2006	37.95	37.97	37.27	37.49
658	NYSE	NNI	Tue, Jul 25, 2006	38.05	38.19	37.89	37.90
657	NYSE	NNI	Mon, Jul 24, 2006	37.75	38.27	37.65	38.05
656	NYSE	NNI	Fri, Jul 21, 2006	38.04	38.04	37.45	37.62
655	NYSE	NNI	Thu, Jul 20, 2006	38.38	38.47	37.91	38.04
654	NYSE	NNI	Wed, Jul 19, 2006	38.35	38.55	38.20	38.36
653	NYSE	NNI	Tue, Jul 18, 2006	38.74	38.84	38.20	38.30
652	NYSE	NNI	Mon, Jul 17, 2006	38.96	38.99	38.72	38.74
651	NYSE	NNI	Fri, Jul 14, 2006	39.03	39.17	38.73	39.00
650	NYSE	NNI	Thu, Jul 13, 2006	39.50	39.80	38.87	39.09
649	NYSE	NNI	Wed, Jul 12, 2006	39.80	39.95	39.44	39.63
648	NYSE	NNI	Tue, Jul 11, 2006	39.95	39.95	39.55	39.77
647	NYSE	NNI	Mon, Jul 10, 2006	40.25	40.25	39.99	40.03
646	NYSE	NNI	Fri, Jul 7, 2006	40.17	40.39	40.14	40.20
645	NYSE	NNI	Thu, Jul 6, 2006	40.31	40.36	40.05	40.24
644	NYSE	NNI	Wed, Jul 5, 2006	40.60	40.60	39.91	40.19
643	NYSE	NNI	Mon, Jul 3, 2006	40.50	40.68	40.26	40.65
642	NYSE	NNI	Fri, Jun 30, 2006	40.52	40.69	40.31	40.55
641	NYSE	NNI	Thu, Jun 29, 2006	40.20	40.75	39.92	40.52
640	NYSE	NNI	Wed, Jun 28, 2006	40.46	40.66	39.96	40.17
639	NYSE	NNI	Tue, Jun 27, 2006	40.40	40.50	40.08	40.40
638	NYSE	NNI	Mon, Jun 26, 2006	40.47	40.67	40.16	40.53
637	NYSE	NNI	Fri, Jun 23, 2006	40.07	41.31	39.86	40.50
636	NYSE	NNI	Thu, Jun 22, 2006	39.89	40.00	39.59	40.00
635	NYSE	NNI	Wed, Jun 21, 2006	39.39	39.89	39.30	39.84
634	NYSE	NNI	Tue, Jun 20, 2006	39.55	39.55	39.26	39.35
633	NYSE	NNI	Mon, Jun 19, 2006	39.69	39.72	39.35	39.55
632	NYSE	NNI	Fri, Jun 16, 2006	39.38	39.93	39.35	39.65
631	NYSE	NNI	Thu, Jun 15, 2006	38.50	39.63	38.50	39.30
630	NYSE	NNI	Wed, Jun 14, 2006	38.60	38.95	38.15	38.39
629	NYSE	NNI	Tue, Jun 13, 2006	38.98	39.18	38.43	38.50
628	NYSE	NNI	Mon, Jun 12, 2006	39.10	39.23	38.82	38.98
627	NYSE	NNI	Fri, Jun 9, 2006	38.72	39.33	38.71	39.11
626	NYSE	NNI	Thu, Jun 8, 2006	39.10	39.27	38.54	38.72
625	NYSE	NNI	Wed, Jun 7, 2006	38.32	38.69	38.32	38.62
624	NYSE	NNI	Tue, Jun 6, 2006	38.16	38.45	37.88	38.32
623	NYSE	NNI	Mon, Jun 5, 2006	38.00	38.32	37.94	38.20
622	NYSE	NNI	Fri, Jun 2, 2006	37.64	38.35	37.52	38.05
621	NYSE	NNI	Thu, Jun 1, 2006	37.39	37.72	36.92	37.60
620	NYSE	NNI	Wed, May 31, 2006	37.05	37.60	36.96	37.37
619	NYSE	NNI	Tue, May 30, 2006	37.18	37.34	36.86	37.08
618	NYSE	NNI	Fri, May 26, 2006	38.00	38.48	37.05	37.25
617	NYSE	NNI	Thu, May 25, 2006	36.04	36.50	35.62	36.33
616	NYSE	NNI	Wed, May 24, 2006	36.20	36.20	35.70	36.04
615	NYSE	NNI	Tue, May 23, 2006	37.11	37.11	35.92	36.20
614	NYSE	NNI	Mon, May 22, 2006	37.00	37.15	36.58	37.10
613	NYSE	NNI	Fri, May 19, 2006	37.57	37.57	36.75	37.36
612	NYSE	NNI	Thu, May 18, 2006	37.95	37.97	37.42	37.60
611	NYSE	NNI	Wed, May 17, 2006	37.70	37.96	37.47	37.89
610	NYSE	NNI	Tue, May 16, 2006	37.90	38.00	37.70	37.81
609	NYSE	NNI	Mon, May 15, 2006	38.00	38.15	37.61	37.94
608	NYSE	NNI	Fri, May 12, 2006	37.64	38.10	37.50	38.00
607	NYSE	NNI	Thu, May 11, 2006	37.93	38.00	37.42	37.70
606	NYSE	NNI	Wed, May 10, 2006	38.12	38.26	37.85	38.03
605	NYSE	NNI	Tue, May 9, 2006	37.95	38.21	37.70	38.18
604	NYSE	NNI	Mon, May 8, 2006	37.90	38.21	37.56	37.95
603	NYSE	NNI	Fri, May 5, 2006	37.65	38.00	37.65	37.99
602	NYSE	NNI	Thu, May 4, 2006	37.72	38.05	37.60	37.65
601	NYSE	NNI	Wed, May 3, 2006	37.87	38.17	37.53	37.65
600	NYSE	NNI	Tue, May 2, 2006	38.50	38.69	37.75	37.92
599	NYSE	NNI	Mon, May 1, 2006	38.50	38.66	37.63	38.55
598	NYSE	NNI	Fri, Apr 28, 2006	38.95	39.08	38.42	38.90
597	NYSE	NNI	Thu, Apr 27, 2006	38.80	38.96	38.51	38.90
596	NYSE	NNI	Wed, Apr 26, 2006	38.90	39.15	38.74	38.90
595	NYSE	NNI	Tue, Apr 25, 2006	39.55	39.62	38.99	38.99
594	NYSE	NNI	Mon, Apr 24, 2006	39.68	39.72	39.32	39.61
593	NYSE	NNI	Fri, Apr 21, 2006	39.46	39.75	39.39	39.68
592	NYSE	NNI	Thu, Apr 20, 2006	39.02	39.72	39.02	39.49
591	NYSE	NNI	Wed, Apr 19, 2006	38.55	39.15	38.44	39.08
590	NYSE	NNI	Tue, Apr 18, 2006	38.50	38.98	38.35	38.75
589	NYSE	NNI	Mon, Apr 17, 2006	39.10	39.67	39.04	39.45
588	NYSE	NNI	Thu, Apr 13, 2006	39.86	40.68	39.70	40.49
587	NYSE	NNI	Wed, Apr 12, 2006	39.94	40.10	39.66	39.85
586	NYSE	NNI	Tue, Apr 11, 2006	40.75	40.78	39.95	40.02
585	NYSE	NNI	Mon, Apr 10, 2006	41.13	41.15	40.53	40.75
584	NYSE	NNI	Fri, Apr 7, 2006	41.40	41.40	40.95	41.20
583	NYSE	NNI	Thu, Apr 6, 2006	42.00	42.22	41.34	41.58
582	NYSE	NNI	Wed, Apr 5, 2006	42.75	42.88	42.02	42.09
581	NYSE	NNI	Tue, Apr 4, 2006	42.01	43.70	42.01	42.97
580	NYSE	NNI	Mon, Apr 3, 2006	41.55	42.18	41.47	42.06
579	NYSE	NNI	Fri, Mar 31, 2006	41.05	41.65	40.84	41.65
578	NYSE	NNI	Thu, Mar 30, 2006	41.68	41.88	41.00	41.15
577	NYSE	NNI	Wed, Mar 29, 2006	41.79	42.00	41.65	41.68
576	NYSE	NNI	Tue, Mar 28, 2006	42.20	42.30	41.78	41.79
575	NYSE	NNI	Mon, Mar 27, 2006	42.21	42.21	41.77	42.10
574	NYSE	NNI	Fri, Mar 24, 2006	42.05	42.19	41.90	42.12
573	NYSE	NNI	Thu, Mar 23, 2006	41.95	42.18	41.81	42.12
572	NYSE	NNI	Wed, Mar 22, 2006	42.98	42.98	41.81	42.03
571	NYSE	NNI	Tue, Mar 21, 2006	41.80	42.16	41.76	42.03
570	NYSE	NNI	Mon, Mar 20, 2006	42.06	42.06	41.49	41.68
569	NYSE	NNI	Fri, Mar 17, 2006	42.23	42.42	41.96	42.37
568	NYSE	NNI	Thu, Mar 16, 2006	42.15	42.35	41.95	42.18
567	NYSE	NNI	Wed, Mar 15, 2006	42.85	42.91	41.57	42.00
566	NYSE	NNI	Tue, Mar 14, 2006	42.90	43.28	42.84	42.92
565	NYSE	NNI	Mon, Mar 13, 2006	43.00	43.40	42.78	43.00
564	NYSE	NNI	Fri, Mar 10, 2006	41.85	43.25	41.81	42.90
563	NYSE	NNI	Thu, Mar 9, 2006	41.99	42.04	41.65	41.75
562	NYSE	NNI	Wed, Mar 8, 2006	41.85	42.08	41.50	41.99
561	NYSE	NNI	Tue, Mar 7, 2006	41.40	41.81	41.12	41.78
560	NYSE	NNI	Mon, Mar 6, 2006	41.84	41.84	41.30	41.53
559	NYSE	NNI	Fri, Mar 3, 2006	41.50	41.95	41.47	41.74
558	NYSE	NNI	Thu, Mar 2, 2006	41.70	41.92	41.39	41.50
557	NYSE	NNI	Wed, Mar 1, 2006	41.30	41.95	41.21	41.79
556	NYSE	NNI	Tue, Feb 28, 2006	41.23	41.49	41.10	41.45
555	NYSE	NNI	Mon, Feb 27, 2006	41.05	41.30	40.74	41.23
554	NYSE	NNI	Fri, Feb 24, 2006	41.55	41.63	41.00	41.08
553	NYSE	NNI	Thu, Feb 23, 2006	41.37	41.60	41.07	41.47
552	NYSE	NNI	Wed, Feb 22, 2006	40.94	41.44	40.92	41.30
551	NYSE	NNI	Tue, Feb 21, 2006	41.50	41.50	40.76	40.94
550	NYSE	NNI	Fri, Feb 17, 2006	41.61	41.77	41.36	41.45
549	NYSE	NNI	Thu, Feb 16, 2006	41.60	41.79	41.50	41.65
548	NYSE	NNI	Wed, Feb 15, 2006	41.96	42.16	41.51	41.65
547	NYSE	NNI	Tue, Feb 14, 2006	42.16	42.21	41.50	41.81
546	NYSE	NNI	Mon, Feb 13, 2006	42.24	42.70	42.10	42.20
545	NYSE	NNI	Fri, Feb 10, 2006	42.25	42.26	42.10	42.22
544	NYSE	NNI	Thu, Feb 9, 2006	42.30	42.36	42.15	42.30
543	NYSE	NNI	Wed, Feb 8, 2006	42.16	42.27	41.95	42.24
542	NYSE	NNI	Tue, Feb 7, 2006	42.90	42.96	42.13	42.13
541	NYSE	NNI	Mon, Feb 6, 2006	43.15	43.15	42.43	42.80
540	NYSE	NNI	Fri, Feb 3, 2006	42.15	42.92	41.89	42.88
539	NYSE	NNI	Thu, Feb 2, 2006	41.45	42.14	41.45	42.10
538	NYSE	NNI	Wed, Feb 1, 2006	41.18	42.30	41.06	41.45
537	NYSE	NNI	Tue, Jan 31, 2006	41.65	41.85	40.86	41.10
536	NYSE	NNI	Mon, Jan 30, 2006	42.57	42.96	42.20	42.20
535	NYSE	NNI	Fri, Jan 27, 2006	42.70	42.98	42.35	42.47
534	NYSE	NNI	Thu, Jan 26, 2006	42.15	43.08	42.15	42.72
533	NYSE	NNI	Wed, Jan 25, 2006	42.27	42.47	41.61	42.00
532	NYSE	NNI	Tue, Jan 24, 2006	42.88	43.06	41.91	42.10
531	NYSE	NNI	Mon, Jan 23, 2006	43.21	43.44	42.86	42.89
530	NYSE	NNI	Fri, Jan 20, 2006	42.85	43.47	42.81	43.19
529	NYSE	NNI	Thu, Jan 19, 2006	43.03	43.34	42.86	42.99
528	NYSE	NNI	Wed, Jan 18, 2006	42.85	43.28	42.62	42.93
527	NYSE	NNI	Tue, Jan 17, 2006	42.40	43.43	42.40	43.00
526	NYSE	NNI	Fri, Jan 13, 2006	42.44	42.48	41.70	41.89
525	NYSE	NNI	Thu, Jan 12, 2006	42.54	42.88	42.20	42.50
524	NYSE	NNI	Wed, Jan 11, 2006	41.45	42.50	41.39	42.50
523	NYSE	NNI	Tue, Jan 10, 2006	41.00	41.37	40.68	41.24
522	NYSE	NNI	Mon, Jan 9, 2006	41.30	41.42	40.55	40.87
521	NYSE	NNI	Fri, Jan 6, 2006	40.00	41.27	39.95	41.20
520	NYSE	NNI	Thu, Jan 5, 2006	40.90	40.92	39.75	40.00
519	NYSE	NNI	Wed, Jan 4, 2006	40.70	41.30	40.70	41.00
518	NYSE	NNI	Tue, Jan 3, 2006	40.50	41.04	39.69	40.62
517	NYSE	NNI	Fri, Dec 30, 2005	39.80	40.78	39.34	40.68
516	NYSE	NNI	Thu, Dec 29, 2005	39.97	39.98	39.72	39.78
515	NYSE	NNI	Wed, Dec 28, 2005	40.28	40.70	39.96	40.02
514	NYSE	NNI	Tue, Dec 27, 2005	40.68	40.72	40.06	40.15
513	NYSE	NNI	Fri, Dec 23, 2005	40.39	40.58	40.35	40.55
512	NYSE	NNI	Thu, Dec 22, 2005	40.65	41.10	40.22	40.39
511	NYSE	NNI	Wed, Dec 21, 2005	40.00	40.60	39.55	40.48
510	NYSE	NNI	Tue, Dec 20, 2005	38.90	40.10	38.90	40.00
509	NYSE	NNI	Mon, Dec 19, 2005	38.02	39.20	37.83	38.90
508	NYSE	NNI	Fri, Dec 16, 2005	37.90	38.09	37.85	37.95
507	NYSE	NNI	Thu, Dec 15, 2005	37.10	37.75	36.65	37.75
506	NYSE	NNI	Wed, Dec 14, 2005	38.50	38.50	36.96	37.30
505	NYSE	NNI	Tue, Dec 13, 2005	38.85	38.86	38.12	38.50
504	NYSE	NNI	Mon, Dec 12, 2005	39.00	39.17	38.48	38.95
503	NYSE	NNI	Fri, Dec 9, 2005	38.80	38.93	38.50	38.90
502	NYSE	NNI	Thu, Dec 8, 2005	38.95	39.00	38.32	38.83
501	NYSE	NNI	Wed, Dec 7, 2005	38.90	39.00	38.77	38.98
500	NYSE	NNI	Tue, Dec 6, 2005	39.00	39.00	38.55	38.85
499	NYSE	NNI	Mon, Dec 5, 2005	39.08	39.20	38.60	38.86
498	NYSE	NNI	Fri, Dec 2, 2005	38.47	39.16	38.27	38.99
497	NYSE	NNI	Thu, Dec 1, 2005	37.97	38.70	37.78	38.53
496	NYSE	NNI	Wed, Nov 30, 2005	38.13	38.13	37.52	38.05
495	NYSE	NNI	Tue, Nov 29, 2005	38.61	38.67	38.13	38.15
494	NYSE	NNI	Mon, Nov 28, 2005	38.21	38.70	38.00	38.53
493	NYSE	NNI	Fri, Nov 25, 2005	38.24	38.24	38.08	38.21
492	NYSE	NNI	Wed, Nov 23, 2005	37.85	38.34	37.65	38.25
491	NYSE	NNI	Tue, Nov 22, 2005	37.72	37.81	37.60	37.72
490	NYSE	NNI	Mon, Nov 21, 2005	37.74	37.90	37.62	37.82
489	NYSE	NNI	Fri, Nov 18, 2005	37.45	37.69	37.00	37.67
488	NYSE	NNI	Thu, Nov 17, 2005	37.70	37.70	36.90	37.36
487	NYSE	NNI	Wed, Nov 16, 2005	37.90	37.90	37.14	37.74
486	NYSE	NNI	Tue, Nov 15, 2005	37.70	38.09	37.40	37.90
485	NYSE	NNI	Mon, Nov 14, 2005	37.74	37.81	37.60	37.70
484	NYSE	NNI	Fri, Nov 11, 2005	37.61	37.80	37.58	37.74
483	NYSE	NNI	Thu, Nov 10, 2005	37.75	37.75	37.50	37.63
482	NYSE	NNI	Wed, Nov 9, 2005	37.73	37.79	37.65	37.70
481	NYSE	NNI	Tue, Nov 8, 2005	37.40	37.83	37.40	37.73
480	NYSE	NNI	Mon, Nov 7, 2005	37.07	37.53	37.07	37.49
479	NYSE	NNI	Fri, Nov 4, 2005	36.92	37.20	36.80	36.97
478	NYSE	NNI	Thu, Nov 3, 2005	36.63	37.40	36.51	36.85
477	NYSE	NNI	Wed, Nov 2, 2005	36.70	37.00	36.55	36.73
476	NYSE	NNI	Tue, Nov 1, 2005	36.98	37.41	36.54	36.69
475	NYSE	NNI	Mon, Oct 31, 2005	36.90	37.34	36.90	37.10
474	NYSE	NNI	Fri, Oct 28, 2005	36.62	37.02	36.60	36.80
473	NYSE	NNI	Thu, Oct 27, 2005	37.05	37.65	36.49	36.52
472	NYSE	NNI	Wed, Oct 26, 2005	37.35	37.43	36.80	36.90
471	NYSE	NNI	Tue, Oct 25, 2005	37.72	37.75	36.95	37.15
470	NYSE	NNI	Mon, Oct 24, 2005	36.86	38.13	36.71	37.72
469	NYSE	NNI	Fri, Oct 21, 2005	36.00	37.16	36.00	36.73
468	NYSE	NNI	Thu, Oct 20, 2005	36.39	36.39	35.68	35.99
467	NYSE	NNI	Wed, Oct 19, 2005	36.00	36.39	35.22	36.38
466	NYSE	NNI	Tue, Oct 18, 2005	36.51	36.59	35.83	36.09
465	NYSE	NNI	Mon, Oct 17, 2005	36.92	37.00	36.02	36.61
464	NYSE	NNI	Fri, Oct 14, 2005	37.00	37.04	36.36	36.97
463	NYSE	NNI	Thu, Oct 13, 2005	37.00	37.08	35.27	36.95
462	NYSE	NNI	Wed, Oct 12, 2005	38.65	38.80	36.70	37.15
461	NYSE	NNI	Tue, Oct 11, 2005	38.71	39.15	38.64	38.77
460	NYSE	NNI	Mon, Oct 10, 2005	39.05	39.05	38.60	38.71
459	NYSE	NNI	Fri, Oct 7, 2005	38.90	39.50	38.86	38.95
458	NYSE	NNI	Thu, Oct 6, 2005	38.88	39.47	38.74	38.90
457	NYSE	NNI	Wed, Oct 5, 2005	39.15	39.30	38.85	38.88
456	NYSE	NNI	Tue, Oct 4, 2005	39.00	39.12	38.88	39.05
455	NYSE	NNI	Mon, Oct 3, 2005	37.85	39.05	37.81	38.97
454	NYSE	NNI	Fri, Sep 30, 2005	37.50	38.01	37.50	38.01
453	NYSE	NNI	Thu, Sep 29, 2005	37.45	37.80	37.13	37.40
452	NYSE	NNI	Wed, Sep 28, 2005	36.30	37.66	36.30	37.25
451	NYSE	NNI	Tue, Sep 27, 2005	36.05	36.49	35.90	36.25
450	NYSE	NNI	Mon, Sep 26, 2005	36.23	36.27	35.53	36.02
449	NYSE	NNI	Fri, Sep 23, 2005	35.95	36.32	35.90	36.25
448	NYSE	NNI	Thu, Sep 22, 2005	36.40	36.40	35.89	36.05
447	NYSE	NNI	Wed, Sep 21, 2005	36.55	36.80	35.80	36.50
446	NYSE	NNI	Tue, Sep 20, 2005	37.00	37.10	36.39	36.61
445	NYSE	NNI	Mon, Sep 19, 2005	37.60	37.65	37.00	37.14
444	NYSE	NNI	Fri, Sep 16, 2005	37.52	37.79	37.43	37.60
443	NYSE	NNI	Thu, Sep 15, 2005	37.20	37.64	37.20	37.58
442	NYSE	NNI	Wed, Sep 14, 2005	37.50	37.76	37.13	37.15
441	NYSE	NNI	Tue, Sep 13, 2005	38.00	38.05	37.02	37.50
440	NYSE	NNI	Mon, Sep 12, 2005	36.20	36.54	36.20	36.40
439	NYSE	NNI	Fri, Sep 9, 2005	35.95	36.26	35.81	36.26
438	NYSE	NNI	Thu, Sep 8, 2005	36.18	36.18	35.70	35.95
437	NYSE	NNI	Wed, Sep 7, 2005	35.50	36.37	35.11	36.24
436	NYSE	NNI	Tue, Sep 6, 2005	35.38	35.87	35.30	35.40
435	NYSE	NNI	Fri, Sep 2, 2005	35.50	35.50	35.17	35.32
434	NYSE	NNI	Thu, Sep 1, 2005	35.70	35.89	35.05	35.60
433	NYSE	NNI	Wed, Aug 31, 2005	35.15	35.80	34.88	35.80
432	NYSE	NNI	Tue, Aug 30, 2005	35.57	35.57	34.80	35.25
431	NYSE	NNI	Mon, Aug 29, 2005	34.85	35.71	34.54	35.65
430	NYSE	NNI	Fri, Aug 26, 2005	34.80	35.08	34.80	34.90
429	NYSE	NNI	Thu, Aug 25, 2005	35.17	35.18	34.77	34.90
428	NYSE	NNI	Wed, Aug 24, 2005	35.03	35.15	34.88	35.04
427	NYSE	NNI	Tue, Aug 23, 2005	34.61	35.27	34.61	35.03
426	NYSE	NNI	Mon, Aug 22, 2005	34.45	34.97	34.41	34.64
425	NYSE	NNI	Fri, Aug 19, 2005	34.51	34.65	34.21	34.45
424	NYSE	NNI	Thu, Aug 18, 2005	34.75	34.84	34.27	34.55
423	NYSE	NNI	Wed, Aug 17, 2005	34.58	35.03	34.55	34.85
422	NYSE	NNI	Tue, Aug 16, 2005	34.25	34.75	33.90	34.68
421	NYSE	NNI	Mon, Aug 15, 2005	34.65	34.66	34.10	34.20
420	NYSE	NNI	Fri, Aug 12, 2005	34.74	34.81	34.50	34.75
419	NYSE	NNI	Thu, Aug 11, 2005	34.70	34.89	34.00	34.89
418	NYSE	NNI	Wed, Aug 10, 2005	34.77	34.89	34.57	34.75
417	NYSE	NNI	Tue, Aug 9, 2005	35.40	35.40	33.00	34.78
416	NYSE	NNI	Mon, Aug 8, 2005	36.35	36.50	34.88	35.30
415	NYSE	NNI	Fri, Aug 5, 2005	36.41	36.41	36.21	36.35
414	NYSE	NNI	Thu, Aug 4, 2005	36.41	36.45	35.91	36.38
413	NYSE	NNI	Wed, Aug 3, 2005	36.55	36.66	36.26	36.55
412	NYSE	NNI	Tue, Aug 2, 2005	37.23	37.30	36.30	36.70
411	NYSE	NNI	Mon, Aug 1, 2005	37.85	38.15	37.28	37.30
410	NYSE	NNI	Fri, Jul 29, 2005	37.05	37.99	37.00	37.95
409	NYSE	NNI	Thu, Jul 28, 2005	36.50	37.52	36.32	37.22
408	NYSE	NNI	Wed, Jul 27, 2005	37.11	37.11	36.50	36.85
407	NYSE	NNI	Tue, Jul 26, 2005	36.36	37.32	36.34	37.00
406	NYSE	NNI	Mon, Jul 25, 2005	36.89	36.90	36.05	36.36
405	NYSE	NNI	Fri, Jul 22, 2005	36.70	37.11	36.52	37.05
404	NYSE	NNI	Thu, Jul 21, 2005	36.84	36.99	36.35	36.59
403	NYSE	NNI	Wed, Jul 20, 2005	36.76	37.00	36.69	36.85
402	NYSE	NNI	Tue, Jul 19, 2005	36.70	37.20	36.52	36.85
401	NYSE	NNI	Mon, Jul 18, 2005	36.55	36.85	36.31	36.54
400	NYSE	NNI	Fri, Jul 15, 2005	36.80	36.90	36.40	36.65
399	NYSE	NNI	Thu, Jul 14, 2005	35.15	36.74	35.05	36.73
398	NYSE	NNI	Wed, Jul 13, 2005	34.05	34.95	34.01	34.88
397	NYSE	NNI	Tue, Jul 12, 2005	34.40	34.46	33.84	34.20
396	NYSE	NNI	Mon, Jul 11, 2005	34.93	34.96	34.35	34.54
395	NYSE	NNI	Fri, Jul 8, 2005	34.45	35.00	34.41	34.95
394	NYSE	NNI	Thu, Jul 7, 2005	34.00	34.45	33.70	34.37
393	NYSE	NNI	Wed, Jul 6, 2005	34.15	34.40	33.68	34.20
392	NYSE	NNI	Tue, Jul 5, 2005	33.65	34.25	33.60	34.03
391	NYSE	NNI	Fri, Jul 1, 2005	33.70	33.70	33.20	33.65
390	NYSE	NNI	Thu, Jun 30, 2005	32.99	33.40	32.19	33.27
389	NYSE	NNI	Wed, Jun 29, 2005	32.75	33.13	32.68	33.05
388	NYSE	NNI	Tue, Jun 28, 2005	32.49	32.75	32.28	32.75
387	NYSE	NNI	Mon, Jun 27, 2005	31.30	32.70	31.30	32.43
386	NYSE	NNI	Fri, Jun 24, 2005	30.50	31.48	30.00	31.48
385	NYSE	NNI	Thu, Jun 23, 2005	33.75	33.78	30.86	31.00
384	NYSE	NNI	Wed, Jun 22, 2005	34.85	34.86	34.08	34.19
383	NYSE	NNI	Tue, Jun 21, 2005	35.50	35.50	34.51	34.93
382	NYSE	NNI	Mon, Jun 20, 2005	36.05	36.05	35.56	35.76
381	NYSE	NNI	Fri, Jun 17, 2005	36.98	37.43	36.68	36.75
380	NYSE	NNI	Thu, Jun 16, 2005	35.90	36.90	35.75	36.44
379	NYSE	NNI	Wed, Jun 15, 2005	35.36	35.98	35.00	35.84
378	NYSE	NNI	Tue, Jun 14, 2005	34.78	35.33	34.60	35.33
377	NYSE	NNI	Mon, Jun 13, 2005	34.50	35.15	33.55	35.03
376	NYSE	NNI	Fri, Jun 10, 2005	35.95	36.08	35.78	35.98
375	NYSE	NNI	Thu, Jun 9, 2005	35.50	35.90	35.21	35.75
374	NYSE	NNI	Wed, Jun 8, 2005	35.10	36.21	35.04	35.55
373	NYSE	NNI	Tue, Jun 7, 2005	34.99	35.30	34.99	35.11
372	NYSE	NNI	Mon, Jun 6, 2005	34.80	35.05	33.00	35.01
371	NYSE	NNI	Fri, Jun 3, 2005	36.80	36.86	35.50	35.82
370	NYSE	NNI	Thu, Jun 2, 2005	36.17	37.50	36.01	37.00
369	NYSE	NNI	Wed, Jun 1, 2005	36.90	37.05	35.40	36.35
368	NYSE	NNI	Tue, May 31, 2005	37.85	38.03	36.85	36.90
367	NYSE	NNI	Fri, May 27, 2005	38.05	38.10	37.50	37.85
366	NYSE	NNI	Thu, May 26, 2005	38.25	38.91	37.73	37.89
365	NYSE	NNI	Wed, May 25, 2005	38.10	38.24	37.70	37.93
364	NYSE	NNI	Tue, May 24, 2005	38.50	38.50	37.68	37.97
363	NYSE	NNI	Mon, May 23, 2005	36.98	38.50	36.85	38.12
362	NYSE	NNI	Fri, May 20, 2005	35.54	36.42	35.20	36.42
361	NYSE	NNI	Thu, May 19, 2005	35.90	35.90	35.40	35.58
360	NYSE	NNI	Wed, May 18, 2005	35.67	36.18	35.50	35.90
359	NYSE	NNI	Tue, May 17, 2005	36.85	37.25	35.34	35.70
358	NYSE	NNI	Mon, May 16, 2005	34.75	36.34	34.75	36.26
357	NYSE	NNI	Fri, May 13, 2005	35.07	35.89	34.20	34.80
356	NYSE	NNI	Thu, May 12, 2005	36.70	37.54	35.20	35.49
355	NYSE	NNI	Wed, May 11, 2005	36.90	37.20	35.86	36.80
354	NYSE	NNI	Tue, May 10, 2005	37.20	37.75	36.75	36.80
353	NYSE	NNI	Mon, May 9, 2005	35.45	37.25	35.42	36.80
352	NYSE	NNI	Fri, May 6, 2005	35.00	35.40	34.76	34.88
351	NYSE	NNI	Thu, May 5, 2005	33.52	35.82	33.15	34.89
350	NYSE	NNI	Wed, May 4, 2005	33.55	33.70	33.13	33.50
349	NYSE	NNI	Tue, May 3, 2005	32.35	33.57	32.35	33.42
348	NYSE	NNI	Mon, May 2, 2005	31.95	32.35	31.95	32.23
347	NYSE	NNI	Fri, Apr 29, 2005	31.35	32.50	31.35	31.85
346	NYSE	NNI	Thu, Apr 28, 2005	32.11	32.11	31.00	31.18
345	NYSE	NNI	Wed, Apr 27, 2005	32.45	32.46	32.00	32.10
344	NYSE	NNI	Tue, Apr 26, 2005	32.65	32.90	32.10	32.45
343	NYSE	NNI	Mon, Apr 25, 2005	31.48	32.79	31.45	32.65
342	NYSE	NNI	Fri, Apr 22, 2005	33.25	33.25	30.90	31.43
341	NYSE	NNI	Thu, Apr 21, 2005	31.69	33.75	31.69	33.37
340	NYSE	NNI	Wed, Apr 20, 2005	31.80	31.98	31.29	31.59
339	NYSE	NNI	Tue, Apr 19, 2005	30.90	32.02	30.80	31.94
338	NYSE	NNI	Mon, Apr 18, 2005	30.95	31.17	30.62	31.03
337	NYSE	NNI	Fri, Apr 15, 2005	31.77	31.77	30.89	31.06
336	NYSE	NNI	Thu, Apr 14, 2005	32.65	32.66	31.76	31.76
335	NYSE	NNI	Wed, Apr 13, 2005	33.02	33.02	32.57	32.85
334	NYSE	NNI	Tue, Apr 12, 2005	32.23	33.20	32.23	33.02
333	NYSE	NNI	Mon, Apr 11, 2005	31.69	32.50	31.69	32.33
332	NYSE	NNI	Fri, Apr 8, 2005	31.90	32.20	31.66	31.69
331	NYSE	NNI	Thu, Apr 7, 2005	32.35	32.74	31.89	31.95
330	NYSE	NNI	Wed, Apr 6, 2005	32.60	32.75	32.22	32.22
329	NYSE	NNI	Tue, Apr 5, 2005	32.65	32.71	31.88	32.50
328	NYSE	NNI	Mon, Apr 4, 2005	31.85	32.95	31.72	32.64
327	NYSE	NNI	Fri, Apr 1, 2005	31.95	32.57	31.70	32.00
326	NYSE	NNI	Thu, Mar 31, 2005	31.35	31.97	31.25	31.83
325	NYSE	NNI	Wed, Mar 30, 2005	32.00	32.50	31.38	31.52
324	NYSE	NNI	Tue, Mar 29, 2005	33.10	33.21	31.66	32.51
323	NYSE	NNI	Mon, Mar 28, 2005	32.99	33.18	32.91	33.18
322	NYSE	NNI	Thu, Mar 24, 2005	32.95	33.10	32.85	32.97
321	NYSE	NNI	Wed, Mar 23, 2005	32.50	33.45	29.65	32.85
320	NYSE	NNI	Tue, Mar 22, 2005	33.90	33.90	33.15	33.25
319	NYSE	NNI	Mon, Mar 21, 2005	34.03	34.05	33.65	34.01
318	NYSE	NNI	Fri, Mar 18, 2005	34.05	34.05	33.77	33.90
317	NYSE	NNI	Thu, Mar 17, 2005	33.20	33.97	33.00	33.95
316	NYSE	NNI	Wed, Mar 16, 2005	34.00	34.00	32.68	33.23
315	NYSE	NNI	Tue, Mar 15, 2005	34.00	34.42	33.99	34.12
314	NYSE	NNI	Mon, Mar 14, 2005	34.15	34.17	33.90	34.01
313	NYSE	NNI	Fri, Mar 11, 2005	34.10	34.30	33.82	34.15
312	NYSE	NNI	Thu, Mar 10, 2005	33.90	34.17	33.82	34.10
311	NYSE	NNI	Wed, Mar 9, 2005	34.75	34.83	33.90	33.99
310	NYSE	NNI	Tue, Mar 8, 2005	34.70	34.82	34.64	34.75
309	NYSE	NNI	Mon, Mar 7, 2005	34.71	34.85	34.50	34.70
308	NYSE	NNI	Fri, Mar 4, 2005	34.75	34.88	34.69	34.70
307	NYSE	NNI	Thu, Mar 3, 2005	34.42	34.79	34.25	34.67
306	NYSE	NNI	Wed, Mar 2, 2005	34.75	34.80	33.85	34.36
305	NYSE	NNI	Tue, Mar 1, 2005	34.15	34.95	34.14	34.65
304	NYSE	NNI	Mon, Feb 28, 2005	34.50	34.67	33.85	34.09
303	NYSE	NNI	Fri, Feb 25, 2005	33.50	34.41	33.16	34.36
302	NYSE	NNI	Thu, Feb 24, 2005	33.11	33.18	32.61	33.13
301	NYSE	NNI	Wed, Feb 23, 2005	33.00	33.16	32.45	33.01
300	NYSE	NNI	Tue, Feb 22, 2005	32.95	32.95	31.22	32.81
299	NYSE	NNI	Fri, Feb 18, 2005	32.35	33.27	32.30	33.10
298	NYSE	NNI	Thu, Feb 17, 2005	33.65	33.65	32.74	32.82
297	NYSE	NNI	Wed, Feb 16, 2005	33.00	33.75	32.90	33.30
296	NYSE	NNI	Tue, Feb 15, 2005	32.99	33.31	32.77	32.98
295	NYSE	NNI	Mon, Feb 14, 2005	32.00	33.45	31.85	32.95
294	NYSE	NNI	Fri, Feb 11, 2005	31.53	32.22	31.34	31.89
293	NYSE	NNI	Thu, Feb 10, 2005	29.95	31.70	29.89	31.65
292	NYSE	NNI	Wed, Feb 9, 2005	30.07	30.57	29.41	29.89
291	NYSE	NNI	Tue, Feb 8, 2005	31.05	31.40	29.31	30.00
290	NYSE	NNI	Mon, Feb 7, 2005	31.00	32.57	30.71	31.03
289	NYSE	NNI	Fri, Feb 4, 2005	30.13	30.93	30.00	30.85
288	NYSE	NNI	Thu, Feb 3, 2005	30.43	30.50	28.59	30.13
287	NYSE	NNI	Wed, Feb 2, 2005	30.40	30.56	30.19	30.40
286	NYSE	NNI	Tue, Feb 1, 2005	30.20	30.50	30.10	30.27
285	NYSE	NNI	Mon, Jan 31, 2005	30.25	31.05	29.88	30.20
284	NYSE	NNI	Fri, Jan 28, 2005	28.30	29.44	28.30	29.31
283	NYSE	NNI	Thu, Jan 27, 2005	27.40	27.85	27.39	27.79
282	NYSE	NNI	Wed, Jan 26, 2005	26.75	27.45	26.75	27.35
281	NYSE	NNI	Tue, Jan 25, 2005	26.70	26.80	26.55	26.80
280	NYSE	NNI	Mon, Jan 24, 2005	26.92	26.98	26.70	26.83
279	NYSE	NNI	Fri, Jan 21, 2005	27.09	27.20	26.86	27.04
278	NYSE	NNI	Thu, Jan 20, 2005	27.00	27.25	26.90	27.05
277	NYSE	NNI	Wed, Jan 19, 2005	27.50	27.55	26.77	27.05
276	NYSE	NNI	Tue, Jan 18, 2005	27.04	27.65	26.96	27.50
275	NYSE	NNI	Fri, Jan 14, 2005	26.95	27.05	26.85	26.96
274	NYSE	NNI	Thu, Jan 13, 2005	26.90	27.25	26.77	26.88
273	NYSE	NNI	Wed, Jan 12, 2005	26.89	26.99	26.70	26.94
272	NYSE	NNI	Tue, Jan 11, 2005	26.84	26.99	26.78	26.88
271	NYSE	NNI	Mon, Jan 10, 2005	27.04	27.17	26.55	26.83
270	NYSE	NNI	Fri, Jan 7, 2005	26.70	27.17	26.67	27.01
269	NYSE	NNI	Thu, Jan 6, 2005	27.00	27.00	26.50	26.74
268	NYSE	NNI	Wed, Jan 5, 2005	26.27	27.82	26.27	26.52
267	NYSE	NNI	Tue, Jan 4, 2005	26.65	26.75	26.15	26.27
266	NYSE	NNI	Mon, Jan 3, 2005	27.00	27.00	26.50	26.64
265	NYSE	NNI	Fri, Dec 31, 2004	26.91	27.00	26.90	26.93
264	NYSE	NNI	Thu, Dec 30, 2004	27.00	27.00	26.90	26.95
263	NYSE	NNI	Wed, Dec 29, 2004	26.95	26.99	26.87	26.93
262	NYSE	NNI	Tue, Dec 28, 2004	26.64	26.95	26.47	26.95
261	NYSE	NNI	Mon, Dec 27, 2004	26.60	26.70	26.49	26.51
260	NYSE	NNI	Thu, Dec 23, 2004	26.48	26.73	26.48	26.53
259	NYSE	NNI	Wed, Dec 22, 2004	26.73	26.82	26.40	26.40
258	NYSE	NNI	Tue, Dec 21, 2004	26.67	26.82	26.38	26.65
257	NYSE	NNI	Mon, Dec 20, 2004	26.90	26.99	26.54	26.60
256	NYSE	NNI	Fri, Dec 17, 2004	26.90	27.00	26.80	26.85
255	NYSE	NNI	Thu, Dec 16, 2004	26.70	27.00	26.47	26.95
254	NYSE	NNI	Wed, Dec 15, 2004	26.10	26.93	25.99	26.75
253	NYSE	NNI	Tue, Dec 14, 2004	25.52	26.49	25.52	26.16
252	NYSE	NNI	Mon, Dec 13, 2004	25.97	25.97	25.09	25.63
251	NYSE	NNI	Fri, Dec 10, 2004	25.40	26.14	25.25	25.87
250	NYSE	NNI	Thu, Dec 9, 2004	25.19	26.00	25.15	25.30
249	NYSE	NNI	Wed, Dec 8, 2004	25.15	25.23	25.10	25.19
248	NYSE	NNI	Tue, Dec 7, 2004	25.19	25.47	25.15	25.15
247	NYSE	NNI	Mon, Dec 6, 2004	25.15	25.23	24.94	25.16
246	NYSE	NNI	Fri, Dec 3, 2004	25.00	25.33	24.84	25.25
245	NYSE	NNI	Thu, Dec 2, 2004	25.25	25.28	24.45	24.90
244	NYSE	NNI	Wed, Dec 1, 2004	24.20	25.40	24.12	25.35
243	NYSE	NNI	Tue, Nov 30, 2004	24.03	24.35	24.01	24.25
242	NYSE	NNI	Mon, Nov 29, 2004	24.10	24.20	24.00	24.04
241	NYSE	NNI	Fri, Nov 26, 2004	24.12	24.25	23.90	24.16
240	NYSE	NNI	Wed, Nov 24, 2004	24.18	24.35	23.99	24.19
239	NYSE	NNI	Tue, Nov 23, 2004	24.45	24.74	24.08	24.28
238	NYSE	NNI	Mon, Nov 22, 2004	24.10	24.62	24.07	24.41
237	NYSE	NNI	Fri, Nov 19, 2004	24.36	24.36	24.09	24.20
236	NYSE	NNI	Thu, Nov 18, 2004	24.12	24.49	24.03	24.35
235	NYSE	NNI	Wed, Nov 17, 2004	23.90	24.06	23.75	24.06
234	NYSE	NNI	Tue, Nov 16, 2004	23.75	23.99	23.68	23.87
233	NYSE	NNI	Mon, Nov 15, 2004	23.15	23.60	22.80	23.60
232	NYSE	NNI	Fri, Nov 12, 2004	23.25	23.32	23.00	23.15
231	NYSE	NNI	Thu, Nov 11, 2004	23.05	23.25	22.93	23.25
230	NYSE	NNI	Wed, Nov 10, 2004	22.80	23.15	22.55	23.10
229	NYSE	NNI	Tue, Nov 9, 2004	21.85	22.80	21.85	22.72
228	NYSE	NNI	Mon, Nov 8, 2004	21.91	21.96	21.46	21.91
227	NYSE	NNI	Fri, Nov 5, 2004	21.50	22.23	21.47	21.91
226	NYSE	NNI	Thu, Nov 4, 2004	21.00	21.29	20.61	21.20
225	NYSE	NNI	Wed, Nov 3, 2004	19.60	21.58	19.58	21.00
224	NYSE	NNI	Tue, Nov 2, 2004	19.60	19.69	19.28	19.54
223	NYSE	NNI	Mon, Nov 1, 2004	19.41	19.66	19.41	19.60
222	NYSE	NNI	Fri, Oct 29, 2004	19.51	19.54	19.35	19.41
221	NYSE	NNI	Thu, Oct 28, 2004	19.69	19.69	19.40	19.51
220	NYSE	NNI	Wed, Oct 27, 2004	19.69	19.75	19.40	19.75
219	NYSE	NNI	Tue, Oct 26, 2004	19.38	19.73	19.38	19.69
218	NYSE	NNI	Mon, Oct 25, 2004	19.50	19.65	19.20	19.38
217	NYSE	NNI	Fri, Oct 22, 2004	19.55	19.80	19.50	19.55
216	NYSE	NNI	Thu, Oct 21, 2004	19.90	20.15	19.60	19.60
215	NYSE	NNI	Wed, Oct 20, 2004	19.95	19.95	19.59	19.86
214	NYSE	NNI	Tue, Oct 19, 2004	20.20	20.29	19.64	19.98
213	NYSE	NNI	Mon, Oct 18, 2004	19.92	20.05	19.48	19.95
212	NYSE	NNI	Fri, Oct 15, 2004	20.40	20.40	19.46	19.92
211	NYSE	NNI	Thu, Oct 14, 2004	20.90	20.90	20.30	20.50
210	NYSE	NNI	Wed, Oct 13, 2004	21.23	21.23	20.74	20.95
209	NYSE	NNI	Tue, Oct 12, 2004	21.25	21.25	21.10	21.20
208	NYSE	NNI	Mon, Oct 11, 2004	21.27	21.45	21.11	21.37
207	NYSE	NNI	Fri, Oct 8, 2004	21.48	21.48	20.95	21.27
206	NYSE	NNI	Thu, Oct 7, 2004	21.68	21.74	21.40	21.53
205	NYSE	NNI	Wed, Oct 6, 2004	21.70	21.75	21.51	21.68
204	NYSE	NNI	Tue, Oct 5, 2004	22.14	22.14	21.59	21.59
203	NYSE	NNI	Mon, Oct 4, 2004	22.05	22.38	22.05	22.13
202	NYSE	NNI	Fri, Oct 1, 2004	22.45	22.48	21.60	21.97
201	NYSE	NNI	Thu, Sep 30, 2004	21.90	22.49	21.90	22.38
200	NYSE	NNI	Wed, Sep 29, 2004	21.95	22.00	21.75	21.80
199	NYSE	NNI	Tue, Sep 28, 2004	21.50	22.15	21.50	21.89
198	NYSE	NNI	Mon, Sep 27, 2004	21.95	21.95	21.61	21.63
197	NYSE	NNI	Fri, Sep 24, 2004	22.15	22.20	21.30	21.87
196	NYSE	NNI	Thu, Sep 23, 2004	22.15	23.31	21.81	22.00
195	NYSE	NNI	Wed, Sep 22, 2004	22.55	22.90	19.95	21.65
194	NYSE	NNI	Tue, Sep 21, 2004	24.50	24.69	24.10	24.66
193	NYSE	NNI	Mon, Sep 20, 2004	24.00	24.70	24.00	24.42
192	NYSE	NNI	Fri, Sep 17, 2004	23.60	24.21	23.40	23.87
191	NYSE	NNI	Thu, Sep 16, 2004	23.41	23.88	23.28	23.49
190	NYSE	NNI	Wed, Sep 15, 2004	23.15	23.50	22.95	23.40
189	NYSE	NNI	Tue, Sep 14, 2004	23.57	23.57	23.11	23.15
188	NYSE	NNI	Mon, Sep 13, 2004	23.50	23.72	23.33	23.57
187	NYSE	NNI	Fri, Sep 10, 2004	23.61	23.65	23.40	23.45
186	NYSE	NNI	Thu, Sep 9, 2004	23.10	23.85	23.07	23.60
185	NYSE	NNI	Wed, Sep 8, 2004	22.80	23.22	22.75	22.92
184	NYSE	NNI	Tue, Sep 7, 2004	23.38	23.45	22.88	22.90
183	NYSE	NNI	Fri, Sep 3, 2004	23.70	23.75	23.24	23.38
182	NYSE	NNI	Thu, Sep 2, 2004	23.40	23.69	23.25	23.61
181	NYSE	NNI	Wed, Sep 1, 2004	23.37	23.64	23.26	23.37
180	NYSE	NNI	Tue, Aug 31, 2004	23.15	23.38	22.90	23.37
179	NYSE	NNI	Mon, Aug 30, 2004	22.50	23.44	22.20	23.10
178	NYSE	NNI	Fri, Aug 27, 2004	22.14	22.49	22.13	22.44
177	NYSE	NNI	Thu, Aug 26, 2004	22.15	22.43	22.05	22.20
176	NYSE	NNI	Wed, Aug 25, 2004	22.00	22.20	21.88	22.07
175	NYSE	NNI	Tue, Aug 24, 2004	22.00	22.16	21.80	22.05
174	NYSE	NNI	Mon, Aug 23, 2004	22.00	22.05	21.80	21.94
173	NYSE	NNI	Fri, Aug 20, 2004	22.00	22.01	21.57	21.99
172	NYSE	NNI	Thu, Aug 19, 2004	21.98	22.00	21.83	21.99
171	NYSE	NNI	Wed, Aug 18, 2004	21.90	21.97	21.53	21.97
170	NYSE	NNI	Tue, Aug 17, 2004	21.70	22.04	21.70	21.95
169	NYSE	NNI	Mon, Aug 16, 2004	21.07	21.90	21.07	21.68
168	NYSE	NNI	Fri, Aug 13, 2004	21.47	21.55	20.95	21.02
167	NYSE	NNI	Thu, Aug 12, 2004	21.75	21.77	21.51	21.54
166	NYSE	NNI	Wed, Aug 11, 2004	21.00	21.80	20.89	21.80
165	NYSE	NNI	Tue, Aug 10, 2004	20.40	21.00	20.40	21.00
164	NYSE	NNI	Mon, Aug 9, 2004	20.60	20.80	20.49	20.50
163	NYSE	NNI	Fri, Aug 6, 2004	21.20	21.20	20.72	20.73
162	NYSE	NNI	Thu, Aug 5, 2004	21.35	21.41	21.10	21.26
161	NYSE	NNI	Wed, Aug 4, 2004	21.21	21.42	21.03	21.40
160	NYSE	NNI	Tue, Aug 3, 2004	21.99	21.99	21.15	21.21
159	NYSE	NNI	Mon, Aug 2, 2004	22.23	22.23	21.60	22.16
158	NYSE	NNI	Fri, Jul 30, 2004	22.25	22.25	21.81	22.23
157	NYSE	NNI	Thu, Jul 29, 2004	21.30	22.63	21.10	22.20
156	NYSE	NNI	Wed, Jul 28, 2004	21.35	21.35	21.10	21.24
155	NYSE	NNI	Tue, Jul 27, 2004	21.20	21.32	21.20	21.30
154	NYSE	NNI	Mon, Jul 26, 2004	21.62	21.62	20.89	21.25
153	NYSE	NNI	Fri, Jul 23, 2004	22.00	22.00	21.61	21.67
152	NYSE	NNI	Thu, Jul 22, 2004	21.90	22.07	21.84	21.98
151	NYSE	NNI	Wed, Jul 21, 2004	22.04	22.04	21.55	21.81
150	NYSE	NNI	Tue, Jul 20, 2004	22.00	22.05	21.65	22.04
149	NYSE	NNI	Mon, Jul 19, 2004	21.85	22.10	21.61	22.00
148	NYSE	NNI	Fri, Jul 16, 2004	21.50	22.00	21.44	21.80
147	NYSE	NNI	Thu, Jul 15, 2004	20.94	22.00	20.94	21.80
146	NYSE	NNI	Wed, Jul 14, 2004	21.16	21.20	20.80	21.00
145	NYSE	NNI	Tue, Jul 13, 2004	21.45	21.50	21.23	21.36
144	NYSE	NNI	Mon, Jul 12, 2004	21.25	21.81	20.70	21.35
143	NYSE	NNI	Fri, Jul 9, 2004	20.20	20.45	20.07	20.10
142	NYSE	NNI	Thu, Jul 8, 2004	20.20	20.36	19.87	20.10
141	NYSE	NNI	Wed, Jul 7, 2004	19.69	20.20	19.60	20.20
140	NYSE	NNI	Tue, Jul 6, 2004	18.25	19.89	18.19	19.63
139	NYSE	NNI	Fri, Jul 2, 2004	17.05	17.40	17.05	17.21
138	NYSE	NNI	Thu, Jul 1, 2004	17.75	17.75	16.76	17.15
137	NYSE	NNI	Wed, Jun 30, 2004	17.35	17.75	17.31	17.75
136	NYSE	NNI	Tue, Jun 29, 2004	17.55	17.60	17.19	17.28
135	NYSE	NNI	Mon, Jun 28, 2004	17.20	17.54	17.10	17.45
134	NYSE	NNI	Fri, Jun 25, 2004	18.05	18.06	17.05	17.05
133	NYSE	NNI	Thu, Jun 24, 2004	18.30	18.30	17.92	18.15
132	NYSE	NNI	Wed, Jun 23, 2004	18.42	18.56	18.19	18.33
131	NYSE	NNI	Tue, Jun 22, 2004	18.26	18.53	18.25	18.35
130	NYSE	NNI	Mon, Jun 21, 2004	18.66	18.66	18.22	18.35
129	NYSE	NNI	Fri, Jun 18, 2004	18.53	18.65	18.32	18.60
128	NYSE	NNI	Thu, Jun 17, 2004	18.41	18.63	18.00	18.58
127	NYSE	NNI	Wed, Jun 16, 2004	18.75	18.75	18.35	18.41
126	NYSE	NNI	Tue, Jun 15, 2004	18.75	19.05	18.57	18.66
125	NYSE	NNI	Mon, Jun 14, 2004	19.15	19.15	18.71	18.80
124	NYSE	NNI	Thu, Jun 10, 2004	18.35	19.20	18.20	19.08
123	NYSE	NNI	Wed, Jun 9, 2004	18.10	18.43	18.02	18.28
122	NYSE	NNI	Tue, Jun 8, 2004	17.90	18.20	17.72	18.15
121	NYSE	NNI	Mon, Jun 7, 2004	18.40	18.40	17.36	17.92
120	NYSE	NNI	Fri, Jun 4, 2004	19.17	19.29	18.20	18.33
119	NYSE	NNI	Thu, Jun 3, 2004	18.97	19.18	18.82	19.13
118	NYSE	NNI	Wed, Jun 2, 2004	19.21	19.49	18.90	18.92
117	NYSE	NNI	Tue, Jun 1, 2004	19.63	19.63	19.10	19.21
116	NYSE	NNI	Fri, May 28, 2004	19.50	19.87	19.41	19.55
115	NYSE	NNI	Thu, May 27, 2004	19.05	19.51	19.00	19.50
114	NYSE	NNI	Wed, May 26, 2004	19.40	19.45	18.98	18.98
113	NYSE	NNI	Tue, May 25, 2004	18.35	19.55	18.35	19.38
112	NYSE	NNI	Mon, May 24, 2004	17.66	18.60	17.66	18.30
111	NYSE	NNI	Fri, May 21, 2004	17.25	17.77	17.25	17.71
110	NYSE	NNI	Thu, May 20, 2004	17.46	17.68	17.00	17.25
109	NYSE	NNI	Wed, May 19, 2004	17.50	18.10	17.26	17.40
108	NYSE	NNI	Tue, May 18, 2004	16.96	17.70	16.80	17.50
107	NYSE	NNI	Mon, May 17, 2004	17.50	17.50	16.84	16.98
106	NYSE	NNI	Fri, May 14, 2004	18.44	18.44	17.45	17.60
105	NYSE	NNI	Thu, May 13, 2004	18.50	18.50	18.35	18.45
104	NYSE	NNI	Wed, May 12, 2004	18.60	18.70	18.40	18.50
103	NYSE	NNI	Tue, May 11, 2004	19.20	19.25	18.30	18.70
102	NYSE	NNI	Mon, May 10, 2004	19.60	19.69	18.91	19.10
101	NYSE	NNI	Fri, May 7, 2004	20.31	20.37	19.60	19.70
100	NYSE	NNI	Thu, May 6, 2004	20.60	20.60	20.33	20.35
99	NYSE	NNI	Wed, May 5, 2004	20.45	20.95	20.45	20.60
98	NYSE	NNI	Tue, May 4, 2004	21.00	21.00	20.08	20.45
97	NYSE	NNI	Mon, May 3, 2004	20.25	21.44	20.25	20.90
96	NYSE	NNI	Fri, Apr 30, 2004	20.38	20.38	19.75	20.35
95	NYSE	NNI	Thu, Apr 29, 2004	21.04	21.04	20.07	20.35
94	NYSE	NNI	Wed, Apr 28, 2004	21.34	21.34	20.60	21.14
93	NYSE	NNI	Tue, Apr 27, 2004	20.72	21.35	20.67	21.34
92	NYSE	NNI	Mon, Apr 26, 2004	21.45	21.45	19.95	20.64
91	NYSE	NNI	Fri, Apr 23, 2004	20.49	21.67	20.15	21.33
90	NYSE	NNI	Thu, Apr 22, 2004	20.17	20.65	20.17	20.49
89	NYSE	NNI	Wed, Apr 21, 2004	20.50	20.71	19.80	20.12
88	NYSE	NNI	Tue, Apr 20, 2004	20.95	21.00	20.18	20.63
87	NYSE	NNI	Mon, Apr 19, 2004	21.70	21.70	20.50	20.90
86	NYSE	NNI	Fri, Apr 16, 2004	21.85	22.19	21.50	21.65
85	NYSE	NNI	Thu, Apr 15, 2004	24.49	24.49	21.35	22.00
84	NYSE	NNI	Wed, Apr 14, 2004	24.56	24.60	24.40	24.50
83	NYSE	NNI	Tue, Apr 13, 2004	24.80	24.80	24.44	24.68
82	NYSE	NNI	Mon, Apr 12, 2004	24.80	24.80	24.70	24.74
81	NYSE	NNI	Thu, Apr 8, 2004	24.90	25.16	24.80	24.90
80	NYSE	NNI	Wed, Apr 7, 2004	24.80	24.96	24.80	24.94
79	NYSE	NNI	Tue, Apr 6, 2004	25.40	25.40	24.75	24.75
78	NYSE	NNI	Mon, Apr 5, 2004	25.75	25.75	25.15	25.45
77	NYSE	NNI	Fri, Apr 2, 2004	25.65	25.75	25.58	25.75
76	NYSE	NNI	Thu, Apr 1, 2004	25.40	25.83	25.25	25.73
75	NYSE	NNI	Wed, Mar 31, 2004	25.44	25.50	25.40	25.40
74	NYSE	NNI	Tue, Mar 30, 2004	25.25	25.44	25.19	25.44
73	NYSE	NNI	Mon, Mar 29, 2004	25.00	25.68	24.95	25.35
72	NYSE	NNI	Fri, Mar 26, 2004	24.60	24.92	24.50	24.89
71	NYSE	NNI	Thu, Mar 25, 2004	24.56	24.97	24.56	24.60
70	NYSE	NNI	Wed, Mar 24, 2004	24.60	24.75	24.51	24.51
69	NYSE	NNI	Tue, Mar 23, 2004	24.94	25.00	24.61	24.75
68	NYSE	NNI	Mon, Mar 22, 2004	23.97	25.14	23.97	25.00
67	NYSE	NNI	Fri, Mar 19, 2004	23.42	24.07	23.42	24.07
66	NYSE	NNI	Thu, Mar 18, 2004	23.23	23.50	23.23	23.42
65	NYSE	NNI	Wed, Mar 17, 2004	23.37	23.37	23.15	23.30
64	NYSE	NNI	Tue, Mar 16, 2004	23.46	23.48	23.25	23.33
63	NYSE	NNI	Mon, Mar 15, 2004	23.75	23.75	23.40	23.46
62	NYSE	NNI	Fri, Mar 12, 2004	23.60	23.65	23.40	23.65
61	NYSE	NNI	Thu, Mar 11, 2004	23.45	23.60	23.45	23.55
60	NYSE	NNI	Wed, Mar 10, 2004	23.40	23.45	23.37	23.40
59	NYSE	NNI	Tue, Mar 9, 2004	23.42	23.50	23.38	23.40
58	NYSE	NNI	Mon, Mar 8, 2004	23.44	23.50	23.35	23.49
57	NYSE	NNI	Fri, Mar 5, 2004	23.40	23.50	23.30	23.44
56	NYSE	NNI	Thu, Mar 4, 2004	23.56	23.56	23.41	23.44
55	NYSE	NNI	Wed, Mar 3, 2004	23.65	23.66	23.55	23.56
54	NYSE	NNI	Tue, Mar 2, 2004	23.45	24.05	23.35	23.71
53	NYSE	NNI	Mon, Mar 1, 2004	23.60	23.68	23.25	23.42
52	NYSE	NNI	Fri, Feb 27, 2004	23.50	23.65	23.36	23.55
51	NYSE	NNI	Thu, Feb 26, 2004	23.50	23.52	23.35	23.50
50	NYSE	NNI	Wed, Feb 25, 2004	23.35	23.43	23.10	23.43
49	NYSE	NNI	Tue, Feb 24, 2004	23.40	23.51	23.00	23.45
48	NYSE	NNI	Mon, Feb 23, 2004	23.61	23.80	23.05	23.33
47	NYSE	NNI	Fri, Feb 20, 2004	23.50	23.55	23.45	23.51
46	NYSE	NNI	Thu, Feb 19, 2004	23.55	23.60	23.54	23.59
45	NYSE	NNI	Wed, Feb 18, 2004	23.54	23.58	23.45	23.50
44	NYSE	NNI	Tue, Feb 17, 2004	23.33	23.70	23.33	23.50
43	NYSE	NNI	Fri, Feb 13, 2004	23.75	23.75	23.25	23.25
42	NYSE	NNI	Thu, Feb 12, 2004	23.77	23.82	23.25	23.70
41	NYSE	NNI	Wed, Feb 11, 2004	23.23	23.70	23.15	23.70
40	NYSE	NNI	Tue, Feb 10, 2004	23.60	23.60	22.80	23.13
39	NYSE	NNI	Mon, Feb 9, 2004	24.10	24.25	23.05	23.58
38	NYSE	NNI	Fri, Feb 6, 2004	24.00	24.30	24.00	24.20
37	NYSE	NNI	Thu, Feb 5, 2004	24.35	24.35	23.50	23.87
36	NYSE	NNI	Wed, Feb 4, 2004	24.40	24.40	23.60	24.40
35	NYSE	NNI	Tue, Feb 3, 2004	24.30	24.70	24.25	24.30
34	NYSE	NNI	Mon, Feb 2, 2004	23.50	24.00	23.30	24.00
33	NYSE	NNI	Fri, Jan 30, 2004	23.80	23.80	23.27	23.50
32	NYSE	NNI	Thu, Jan 29, 2004	23.80	23.80	23.35	23.80
31	NYSE	NNI	Wed, Jan 28, 2004	23.70	24.00	23.65	23.66
30	NYSE	NNI	Tue, Jan 27, 2004	23.95	23.95	23.65	23.70
29	NYSE	NNI	Mon, Jan 26, 2004	22.93	23.71	22.79	23.71
28	NYSE	NNI	Fri, Jan 23, 2004	22.51	22.91	22.50	22.91
27	NYSE	NNI	Thu, Jan 22, 2004	22.50	22.58	22.45	22.50
26	NYSE	NNI	Wed, Jan 21, 2004	22.40	22.65	22.26	22.40
25	NYSE	NNI	Tue, Jan 20, 2004	22.85	22.85	22.40	22.52
24	NYSE	NNI	Fri, Jan 16, 2004	23.10	23.18	22.95	22.95
23	NYSE	NNI	Thu, Jan 15, 2004	22.83	23.21	22.83	23.10
22	NYSE	NNI	Wed, Jan 14, 2004	23.15	23.22	22.65	22.90
21	NYSE	NNI	Tue, Jan 13, 2004	22.45	23.31	22.45	23.15
20	NYSE	NNI	Mon, Jan 12, 2004	22.38	22.50	22.06	22.50
19	NYSE	NNI	Fri, Jan 9, 2004	22.47	22.60	22.32	22.44
18	NYSE	NNI	Thu, Jan 8, 2004	22.17	22.80	22.17	22.47
17	NYSE	NNI	Wed, Jan 7, 2004	22.07	22.35	22.00	22.17
16	NYSE	NNI	Tue, Jan 6, 2004	22.23	22.35	22.10	22.11
15	NYSE	NNI	Mon, Jan 5, 2004	22.00	22.32	22.00	22.30
14	NYSE	NNI	Fri, Jan 2, 2004	22.30	22.31	22.00	22.00
13	NYSE	NNI	Wed, Dec 31, 2003	21.91	22.40	21.85	22.40
12	NYSE	NNI	Tue, Dec 30, 2003	21.97	22.05	21.88	21.96
11	NYSE	NNI	Mon, Dec 29, 2003	21.70	22.15	21.70	21.95
10	NYSE	NNI	Fri, Dec 26, 2003	21.65	21.74	21.65	21.66
9	NYSE	NNI	Wed, Dec 24, 2003	21.82	21.82	21.65	21.73
8	NYSE	NNI	Tue, Dec 23, 2003	21.75	21.78	21.65	21.75
7	NYSE	NNI	Mon, Dec 22, 2003	21.70	21.75	21.65	21.68
6	NYSE	NNI	Fri, Dec 19, 2003	21.85	21.95	21.65	21.70
5	NYSE	NNI	Thu, Dec 18, 2003	21.90	21.94	21.70	21.85
4	NYSE	NNI	Wed, Dec 17, 2003	22.10	22.20	21.65	21.80
3	NYSE	NNI	Tue, Dec 16, 2003	21.20	22.35	21.00	22.10
2	NYSE	NNI	Mon, Dec 15, 2003	21.65	21.75	20.86	21.00
1	NYSE	NNI	Fri, Dec 12, 2003	21.80	22.20	21.60	21.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Nelnet Inc NYSE:NNI 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