NNN REIT Inc NYSE:NNN Historical Prices

Below are the 8000 trading days of historical prices for NNN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NNN	Fri, Mar 1, 2024	40.60	41.27	39.94	41.22
7999	NYSE	NNN	Thu, Feb 29, 2024	41.09	41.15	40.60	40.69
7998	NYSE	NNN	Wed, Feb 28, 2024	40.60	41.00	40.26	40.76
7997	NYSE	NNN	Tue, Feb 27, 2024	41.40	41.42	40.61	40.70
7996	NYSE	NNN	Mon, Feb 26, 2024	41.37	41.62	41.14	41.15
7995	NYSE	NNN	Fri, Feb 23, 2024	41.22	41.82	41.03	41.48
7994	NYSE	NNN	Thu, Feb 22, 2024	41.15	41.27	40.84	41.15
7993	NYSE	NNN	Wed, Feb 21, 2024	41.20	41.37	40.86	41.26
7992	NYSE	NNN	Tue, Feb 20, 2024	40.74	41.06	40.58	41.00
7991	NYSE	NNN	Fri, Feb 16, 2024	40.33	41.05	40.08	40.80
7990	NYSE	NNN	Thu, Feb 15, 2024	40.27	40.74	40.15	40.65
7989	NYSE	NNN	Wed, Feb 14, 2024	39.82	40.04	39.59	39.98
7988	NYSE	NNN	Tue, Feb 13, 2024	39.25	39.73	38.88	39.72
7987	NYSE	NNN	Mon, Feb 12, 2024	39.74	40.00	39.60	39.99
7986	NYSE	NNN	Fri, Feb 9, 2024	39.88	40.14	39.41	39.70
7985	NYSE	NNN	Thu, Feb 8, 2024	39.68	40.45	39.27	39.87
7984	NYSE	NNN	Wed, Feb 7, 2024	40.28	40.35	39.83	39.98
7983	NYSE	NNN	Tue, Feb 6, 2024	39.66	40.46	39.53	40.22
7982	NYSE	NNN	Mon, Feb 5, 2024	40.27	40.27	39.55	39.63
7981	NYSE	NNN	Fri, Feb 2, 2024	40.91	41.05	40.35	40.80
7980	NYSE	NNN	Thu, Feb 1, 2024	40.28	41.34	40.19	41.33
7979	NYSE	NNN	Wed, Jan 31, 2024	40.77	41.04	40.23	40.34
7978	NYSE	NNN	Tue, Jan 30, 2024	40.89	41.04	40.55	40.57
7977	NYSE	NNN	Mon, Jan 29, 2024	41.18	41.49	40.91	40.93
7976	NYSE	NNN	Fri, Jan 26, 2024	41.47	41.56	41.05	41.13
7975	NYSE	NNN	Thu, Jan 25, 2024	41.60	41.73	41.23	41.36
7974	NYSE	NNN	Wed, Jan 24, 2024	41.97	41.99	41.10	41.12
7973	NYSE	NNN	Tue, Jan 23, 2024	42.10	42.18	41.44	41.61
7972	NYSE	NNN	Mon, Jan 22, 2024	42.60	42.85	41.84	41.85
7971	NYSE	NNN	Fri, Jan 19, 2024	41.99	42.45	41.76	42.33
7970	NYSE	NNN	Thu, Jan 18, 2024	42.41	42.50	41.70	41.87
7969	NYSE	NNN	Wed, Jan 17, 2024	42.51	43.01	42.05	42.37
7968	NYSE	NNN	Tue, Jan 16, 2024	43.10	43.41	42.87	43.01
7967	NYSE	NNN	Fri, Jan 12, 2024	43.38	43.64	43.12	43.40
7966	NYSE	NNN	Thu, Jan 11, 2024	42.78	43.25	42.56	43.15
7965	NYSE	NNN	Wed, Jan 10, 2024	43.44	43.50	42.83	42.91
7964	NYSE	NNN	Tue, Jan 9, 2024	43.30	43.72	43.16	43.36
7963	NYSE	NNN	Mon, Jan 8, 2024	42.93	43.69	42.80	43.58
7962	NYSE	NNN	Fri, Jan 5, 2024	42.57	42.93	42.35	42.91
7961	NYSE	NNN	Thu, Jan 4, 2024	42.60	43.06	42.36	42.79
7960	NYSE	NNN	Wed, Jan 3, 2024	43.22	43.27	42.56	42.63
7959	NYSE	NNN	Tue, Jan 2, 2024	43.00	43.63	42.88	43.54
7958	NYSE	NNN	Fri, Dec 29, 2023	43.23	43.42	43.06	43.10
7957	NYSE	NNN	Thu, Dec 28, 2023	42.85	43.42	42.85	43.41
7956	NYSE	NNN	Wed, Dec 27, 2023	43.01	43.07	42.83	43.05
7955	NYSE	NNN	Tue, Dec 26, 2023	42.65	43.02	42.65	43.00
7954	NYSE	NNN	Fri, Dec 22, 2023	42.80	43.01	42.52	42.65
7953	NYSE	NNN	Thu, Dec 21, 2023	42.89	42.90	42.33	42.65
7952	NYSE	NNN	Wed, Dec 20, 2023	42.75	43.01	42.54	42.55
7951	NYSE	NNN	Tue, Dec 19, 2023	42.30	42.86	42.30	42.74
7950	NYSE	NNN	Mon, Dec 18, 2023	42.29	42.43	41.94	42.30
7949	NYSE	NNN	Fri, Dec 15, 2023	42.14	42.35	41.68	42.12
7948	NYSE	NNN	Thu, Dec 14, 2023	42.40	42.76	41.86	42.35
7947	NYSE	NNN	Wed, Dec 13, 2023	40.45	41.84	40.30	41.60
7946	NYSE	NNN	Tue, Dec 12, 2023	40.54	40.71	40.27	40.47
7945	NYSE	NNN	Mon, Dec 11, 2023	40.64	40.85	40.30	40.54
7944	NYSE	NNN	Fri, Dec 8, 2023	41.18	41.30	40.53	40.75
7943	NYSE	NNN	Thu, Dec 7, 2023	41.21	41.47	41.08	41.29
7942	NYSE	NNN	Wed, Dec 6, 2023	41.79	42.06	41.20	41.29
7941	NYSE	NNN	Tue, Dec 5, 2023	42.07	42.10	41.49	41.70
7940	NYSE	NNN	Mon, Dec 4, 2023	41.25	42.25	41.25	42.18
7939	NYSE	NNN	Fri, Dec 1, 2023	40.51	41.36	40.42	41.36
7938	NYSE	NNN	Thu, Nov 30, 2023	40.00	40.68	39.84	40.62
7937	NYSE	NNN	Wed, Nov 29, 2023	40.34	40.59	39.96	40.02
7936	NYSE	NNN	Tue, Nov 28, 2023	39.82	40.34	39.69	40.22
7935	NYSE	NNN	Mon, Nov 27, 2023	39.59	40.16	39.49	39.99
7934	NYSE	NNN	Fri, Nov 24, 2023	39.36	39.74	39.20	39.57
7933	NYSE	NNN	Wed, Nov 22, 2023	39.55	39.67	39.34	39.48
7932	NYSE	NNN	Tue, Nov 21, 2023	38.80	39.22	38.73	39.17
7931	NYSE	NNN	Mon, Nov 20, 2023	38.75	39.03	38.49	38.98
7930	NYSE	NNN	Fri, Nov 17, 2023	39.33	39.34	38.70	38.86
7929	NYSE	NNN	Thu, Nov 16, 2023	39.22	39.37	38.97	39.02
7928	NYSE	NNN	Wed, Nov 15, 2023	38.90	39.28	38.90	39.00
7927	NYSE	NNN	Tue, Nov 14, 2023	38.70	39.75	38.62	38.98
7926	NYSE	NNN	Mon, Nov 13, 2023	38.00	38.19	37.69	37.75
7925	NYSE	NNN	Fri, Nov 10, 2023	38.39	38.42	38.08	38.20
7924	NYSE	NNN	Thu, Nov 9, 2023	39.01	39.11	38.04	38.22
7923	NYSE	NNN	Wed, Nov 8, 2023	38.37	39.03	38.31	38.97
7922	NYSE	NNN	Tue, Nov 7, 2023	38.81	38.96	38.26	38.40
7921	NYSE	NNN	Mon, Nov 6, 2023	39.00	39.14	38.47	38.74
7920	NYSE	NNN	Fri, Nov 3, 2023	39.51	39.72	39.09	39.14
7919	NYSE	NNN	Thu, Nov 2, 2023	38.24	38.94	38.24	38.84
7918	NYSE	NNN	Wed, Nov 1, 2023	36.30	38.00	36.30	37.96
7917	NYSE	NNN	Tue, Oct 31, 2023	35.66	36.44	35.47	36.33
7916	NYSE	NNN	Mon, Oct 30, 2023	34.75	35.41	34.61	35.40
7915	NYSE	NNN	Fri, Oct 27, 2023	35.83	35.83	34.95	34.63
7914	NYSE	NNN	Thu, Oct 26, 2023	35.31	35.92	35.31	35.67
7913	NYSE	NNN	Wed, Oct 25, 2023	35.35	35.56	35.17	35.18
7912	NYSE	NNN	Tue, Oct 24, 2023	34.95	35.56	34.95	35.55
7911	NYSE	NNN	Mon, Oct 23, 2023	35.02	35.32	34.78	34.80
7910	NYSE	NNN	Fri, Oct 20, 2023	35.46	35.64	35.26	35.28
7909	NYSE	NNN	Thu, Oct 19, 2023	35.44	35.90	35.20	35.37
7908	NYSE	NNN	Wed, Oct 18, 2023	36.29	36.47	35.73	35.73
7907	NYSE	NNN	Tue, Oct 17, 2023	35.94	36.84	35.91	36.56
7906	NYSE	NNN	Mon, Oct 16, 2023	35.88	36.23	35.54	36.13
7905	NYSE	NNN	Fri, Oct 13, 2023	35.49	35.79	35.29	35.62
7904	NYSE	NNN	Thu, Oct 12, 2023	35.68	35.68	35.16	35.27
7903	NYSE	NNN	Wed, Oct 11, 2023	35.50	35.98	35.45	35.76
7902	NYSE	NNN	Tue, Oct 10, 2023	35.18	35.30	34.67	35.20
7901	NYSE	NNN	Mon, Oct 9, 2023	34.56	35.45	34.51	35.20
7900	NYSE	NNN	Fri, Oct 6, 2023	34.77	35.03	34.46	34.68
7899	NYSE	NNN	Thu, Oct 5, 2023	34.98	35.24	34.77	35.05
7898	NYSE	NNN	Wed, Oct 4, 2023	34.82	35.06	34.44	35.03
7897	NYSE	NNN	Tue, Oct 3, 2023	34.62	34.86	34.38	34.69
7896	NYSE	NNN	Mon, Oct 2, 2023	35.27	35.43	34.50	34.89
7895	NYSE	NNN	Fri, Sep 29, 2023	35.58	35.79	35.12	35.34
7894	NYSE	NNN	Thu, Sep 28, 2023	35.00	35.37	34.95	35.19
7893	NYSE	NNN	Wed, Sep 27, 2023	35.22	35.40	34.65	34.87
7892	NYSE	NNN	Tue, Sep 26, 2023	35.71	35.71	34.94	35.13
7891	NYSE	NNN	Mon, Sep 25, 2023	36.00	36.05	35.67	35.94
7890	NYSE	NNN	Fri, Sep 22, 2023	36.74	36.80	36.04	36.09
7889	NYSE	NNN	Thu, Sep 21, 2023	37.77	37.90	36.57	36.68
7888	NYSE	NNN	Wed, Sep 20, 2023	38.43	38.77	38.09	38.16
7887	NYSE	NNN	Tue, Sep 19, 2023	38.09	38.40	38.03	38.19
7886	NYSE	NNN	Mon, Sep 18, 2023	38.17	38.23	37.84	38.06
7885	NYSE	NNN	Fri, Sep 15, 2023	38.34	38.43	37.94	38.17
7884	NYSE	NNN	Thu, Sep 14, 2023	38.23	38.57	38.20	38.48
7883	NYSE	NNN	Wed, Sep 13, 2023	38.23	38.25	37.90	37.98
7882	NYSE	NNN	Tue, Sep 12, 2023	37.95	38.24	37.89	38.17
7881	NYSE	NNN	Mon, Sep 11, 2023	38.05	38.16	37.75	38.00
7880	NYSE	NNN	Fri, Sep 8, 2023	38.25	38.37	38.04	38.05
7879	NYSE	NNN	Thu, Sep 7, 2023	38.26	38.46	38.07	38.15
7878	NYSE	NNN	Wed, Sep 6, 2023	38.57	38.57	38.08	38.22
7877	NYSE	NNN	Tue, Sep 5, 2023	39.10	39.16	38.48	38.51
7876	NYSE	NNN	Fri, Sep 1, 2023	39.47	39.65	39.20	39.23
7875	NYSE	NNN	Thu, Aug 31, 2023	39.52	39.63	39.35	39.39
7874	NYSE	NNN	Wed, Aug 30, 2023	39.56	39.70	39.36	39.52
7873	NYSE	NNN	Tue, Aug 29, 2023	39.37	39.55	39.15	39.51
7872	NYSE	NNN	Mon, Aug 28, 2023	39.25	39.64	39.22	39.26
7871	NYSE	NNN	Fri, Aug 25, 2023	39.53	39.64	39.10	39.15
7870	NYSE	NNN	Thu, Aug 24, 2023	39.60	40.34	39.44	39.45
7869	NYSE	NNN	Wed, Aug 23, 2023	39.11	39.62	39.09	39.58
7868	NYSE	NNN	Tue, Aug 22, 2023	38.60	39.02	38.58	38.98
7867	NYSE	NNN	Mon, Aug 21, 2023	38.70	38.70	38.09	38.54
7866	NYSE	NNN	Fri, Aug 18, 2023	38.49	38.93	38.47	38.70
7865	NYSE	NNN	Thu, Aug 17, 2023	38.66	38.97	38.61	38.66
7864	NYSE	NNN	Wed, Aug 16, 2023	38.94	39.09	38.56	38.67
7863	NYSE	NNN	Tue, Aug 15, 2023	38.93	39.13	38.75	38.84
7862	NYSE	NNN	Mon, Aug 14, 2023	39.59	39.64	38.87	39.16
7861	NYSE	NNN	Fri, Aug 11, 2023	39.82	39.90	39.60	39.66
7860	NYSE	NNN	Thu, Aug 10, 2023	40.22	40.54	39.88	39.96
7859	NYSE	NNN	Wed, Aug 9, 2023	39.76	40.20	39.66	40.00
7858	NYSE	NNN	Tue, Aug 8, 2023	40.27	40.30	39.82	39.90
7857	NYSE	NNN	Mon, Aug 7, 2023	40.35	40.84	40.22	40.48
7856	NYSE	NNN	Fri, Aug 4, 2023	40.11	40.93	40.03	40.32
7855	NYSE	NNN	Thu, Aug 3, 2023	40.53	40.57	39.86	40.14
7854	NYSE	NNN	Wed, Aug 2, 2023	42.16	42.20	40.64	40.76
7853	NYSE	NNN	Tue, Aug 1, 2023	42.69	42.74	42.34	42.44
7852	NYSE	NNN	Mon, Jul 31, 2023	42.78	43.11	42.62	42.68
7851	NYSE	NNN	Fri, Jul 28, 2023	43.22	43.40	42.49	42.82
7850	NYSE	NNN	Thu, Jul 27, 2023	44.81	44.87	43.58	43.02
7849	NYSE	NNN	Wed, Jul 26, 2023	44.30	44.72	44.21	44.70
7848	NYSE	NNN	Tue, Jul 25, 2023	44.72	44.83	44.35	44.35
7847	NYSE	NNN	Mon, Jul 24, 2023	44.50	44.85	44.40	44.75
7846	NYSE	NNN	Fri, Jul 21, 2023	44.24	44.75	44.11	44.50
7845	NYSE	NNN	Thu, Jul 20, 2023	43.70	44.19	43.23	44.11
7844	NYSE	NNN	Wed, Jul 19, 2023	43.26	43.59	43.13	43.55
7843	NYSE	NNN	Tue, Jul 18, 2023	43.24	43.32	42.77	43.00
7842	NYSE	NNN	Mon, Jul 17, 2023	42.98	43.28	42.74	43.17
7841	NYSE	NNN	Fri, Jul 14, 2023	43.13	43.27	42.89	43.17
7840	NYSE	NNN	Thu, Jul 13, 2023	43.00	43.29	42.85	43.25
7839	NYSE	NNN	Wed, Jul 12, 2023	43.61	43.68	43.04	43.04
7838	NYSE	NNN	Tue, Jul 11, 2023	42.59	43.22	42.36	43.21
7837	NYSE	NNN	Mon, Jul 10, 2023	42.47	42.58	42.11	42.47
7836	NYSE	NNN	Fri, Jul 7, 2023	42.79	42.94	42.05	42.29
7835	NYSE	NNN	Thu, Jul 6, 2023	42.95	43.25	42.47	43.15
7834	NYSE	NNN	Wed, Jul 5, 2023	42.82	43.56	42.63	43.35
7833	NYSE	NNN	Mon, Jul 3, 2023	42.84	43.43	42.68	43.05
7832	NYSE	NNN	Fri, Jun 30, 2023	43.17	43.19	42.28	42.79
7831	NYSE	NNN	Thu, Jun 29, 2023	42.15	42.88	42.01	42.86
7830	NYSE	NNN	Wed, Jun 28, 2023	42.76	42.76	42.08	42.28
7829	NYSE	NNN	Tue, Jun 27, 2023	41.85	42.16	41.65	42.14
7828	NYSE	NNN	Mon, Jun 26, 2023	41.27	41.90	41.17	41.80
7827	NYSE	NNN	Fri, Jun 23, 2023	41.40	41.70	41.19	41.25
7826	NYSE	NNN	Thu, Jun 22, 2023	41.96	41.96	41.36	41.66
7825	NYSE	NNN	Wed, Jun 21, 2023	42.35	42.35	41.65	41.77
7824	NYSE	NNN	Tue, Jun 20, 2023	42.53	42.61	41.98	42.52
7823	NYSE	NNN	Fri, Jun 16, 2023	42.81	42.82	42.48	42.64
7822	NYSE	NNN	Thu, Jun 15, 2023	42.58	42.67	42.11	42.61
7821	NYSE	NNN	Wed, Jun 14, 2023	42.49	43.09	42.29	42.58
7820	NYSE	NNN	Tue, Jun 13, 2023	42.95	43.27	42.66	42.77
7819	NYSE	NNN	Mon, Jun 12, 2023	43.26	43.50	42.28	42.97
7818	NYSE	NNN	Fri, Jun 9, 2023	43.24	43.40	43.11	43.28
7817	NYSE	NNN	Thu, Jun 8, 2023	43.55	43.61	43.12	43.24
7816	NYSE	NNN	Wed, Jun 7, 2023	43.27	43.88	43.04	43.67
7815	NYSE	NNN	Tue, Jun 6, 2023	42.93	43.34	42.78	43.06
7814	NYSE	NNN	Mon, Jun 5, 2023	42.89	43.31	42.70	43.13
7813	NYSE	NNN	Fri, Jun 2, 2023	42.84	43.22	42.68	43.13
7812	NYSE	NNN	Thu, Jun 1, 2023	42.48	42.84	42.14	42.51
7811	NYSE	NNN	Wed, May 31, 2023	42.05	42.83	42.05	42.54
7810	NYSE	NNN	Tue, May 30, 2023	42.32	42.65	42.18	42.18
7809	NYSE	NNN	Fri, May 26, 2023	41.75	42.25	41.50	42.08
7808	NYSE	NNN	Thu, May 25, 2023	42.37	42.41	41.55	41.71
7807	NYSE	NNN	Wed, May 24, 2023	42.77	42.77	42.26	42.41
7806	NYSE	NNN	Tue, May 23, 2023	42.91	43.41	42.82	42.83
7805	NYSE	NNN	Mon, May 22, 2023	42.85	43.21	42.71	42.92
7804	NYSE	NNN	Fri, May 19, 2023	43.39	43.46	42.72	42.86
7803	NYSE	NNN	Thu, May 18, 2023	43.50	43.65	42.88	43.07
7802	NYSE	NNN	Wed, May 17, 2023	43.26	43.79	43.02	43.78
7801	NYSE	NNN	Tue, May 16, 2023	44.19	44.19	43.29	43.30
7800	NYSE	NNN	Mon, May 15, 2023	44.14	44.37	43.91	44.15
7799	NYSE	NNN	Fri, May 12, 2023	43.62	44.12	43.46	44.10
7798	NYSE	NNN	Thu, May 11, 2023	44.01	44.07	43.48	43.67
7797	NYSE	NNN	Wed, May 10, 2023	44.57	44.67	43.96	44.33
7796	NYSE	NNN	Tue, May 9, 2023	44.49	44.62	43.91	44.22
7795	NYSE	NNN	Mon, May 8, 2023	44.44	44.85	44.39	44.73
7794	NYSE	NNN	Fri, May 5, 2023	44.49	44.96	44.08	44.44
7793	NYSE	NNN	Thu, May 4, 2023	43.44	44.28	43.20	44.25
7792	NYSE	NNN	Wed, May 3, 2023	43.54	44.01	43.16	43.43
7791	NYSE	NNN	Tue, May 2, 2023	43.19	43.65	42.74	43.23
7790	NYSE	NNN	Mon, May 1, 2023	43.27	43.72	43.13	43.26
7789	NYSE	NNN	Fri, Apr 28, 2023	42.93	43.71	42.90	43.50
7788	NYSE	NNN	Thu, Apr 27, 2023	41.90	43.07	41.88	42.88
7787	NYSE	NNN	Wed, Apr 26, 2023	43.03	43.21	42.43	41.91
7786	NYSE	NNN	Tue, Apr 25, 2023	42.74	43.21	42.70	43.09
7785	NYSE	NNN	Mon, Apr 24, 2023	43.25	43.40	42.56	42.89
7784	NYSE	NNN	Fri, Apr 21, 2023	43.25	43.37	42.75	43.18
7783	NYSE	NNN	Thu, Apr 20, 2023	43.17	43.28	42.82	43.12
7782	NYSE	NNN	Wed, Apr 19, 2023	42.71	43.29	42.51	43.28
7781	NYSE	NNN	Tue, Apr 18, 2023	43.28	43.49	42.72	42.97
7780	NYSE	NNN	Mon, Apr 17, 2023	42.68	43.40	42.50	43.40
7779	NYSE	NNN	Fri, Apr 14, 2023	43.00	43.21	42.17	42.54
7778	NYSE	NNN	Thu, Apr 13, 2023	42.70	42.81	42.30	42.80
7777	NYSE	NNN	Wed, Apr 12, 2023	43.53	43.67	42.71	42.82
7776	NYSE	NNN	Tue, Apr 11, 2023	43.35	43.45	42.94	43.25
7775	NYSE	NNN	Mon, Apr 10, 2023	43.16	43.40	42.93	43.39
7774	NYSE	NNN	Thu, Apr 6, 2023	43.72	43.75	42.95	43.26
7773	NYSE	NNN	Wed, Apr 5, 2023	43.83	43.94	43.40	43.56
7772	NYSE	NNN	Tue, Apr 4, 2023	43.92	44.06	43.51	43.87
7771	NYSE	NNN	Mon, Apr 3, 2023	44.18	44.48	43.64	43.92
7770	NYSE	NNN	Fri, Mar 31, 2023	43.54	44.18	43.49	44.15
7769	NYSE	NNN	Thu, Mar 30, 2023	43.30	43.53	43.09	43.30
7768	NYSE	NNN	Wed, Mar 29, 2023	42.50	42.90	42.39	42.87
7767	NYSE	NNN	Tue, Mar 28, 2023	41.60	42.19	41.54	42.18
7766	NYSE	NNN	Mon, Mar 27, 2023	42.41	42.41	41.83	41.90
7765	NYSE	NNN	Fri, Mar 24, 2023	40.93	42.07	40.80	41.97
7764	NYSE	NNN	Thu, Mar 23, 2023	41.06	41.95	40.99	41.12
7763	NYSE	NNN	Wed, Mar 22, 2023	42.24	42.55	40.88	40.89
7762	NYSE	NNN	Tue, Mar 21, 2023	42.90	43.19	42.25	42.44
7761	NYSE	NNN	Mon, Mar 20, 2023	42.25	42.84	42.17	42.66
7760	NYSE	NNN	Fri, Mar 17, 2023	42.64	42.80	41.82	42.03
7759	NYSE	NNN	Thu, Mar 16, 2023	43.06	43.29	42.44	42.71
7758	NYSE	NNN	Wed, Mar 15, 2023	43.39	43.57	42.46	43.43
7757	NYSE	NNN	Tue, Mar 14, 2023	43.49	44.35	43.36	43.77
7756	NYSE	NNN	Mon, Mar 13, 2023	42.59	43.95	42.58	43.28
7755	NYSE	NNN	Fri, Mar 10, 2023	44.55	44.68	42.59	42.85
7754	NYSE	NNN	Thu, Mar 9, 2023	44.97	45.10	44.47	44.53
7753	NYSE	NNN	Wed, Mar 8, 2023	45.00	45.33	44.81	44.98
7752	NYSE	NNN	Tue, Mar 7, 2023	45.68	45.69	44.77	44.98
7751	NYSE	NNN	Mon, Mar 6, 2023	46.04	46.08	45.50	45.64
7750	NYSE	NNN	Fri, Mar 3, 2023	46.03	46.08	45.53	45.90
7749	NYSE	NNN	Thu, Mar 2, 2023	45.06	45.70	44.96	45.65
7748	NYSE	NNN	Wed, Mar 1, 2023	45.07	45.30	44.52	45.16
7747	NYSE	NNN	Tue, Feb 28, 2023	45.21	45.94	45.21	45.32
7746	NYSE	NNN	Mon, Feb 27, 2023	45.63	45.88	45.13	45.43
7745	NYSE	NNN	Fri, Feb 24, 2023	45.51	45.51	44.83	45.18
7744	NYSE	NNN	Thu, Feb 23, 2023	46.00	46.23	45.47	45.61
7743	NYSE	NNN	Wed, Feb 22, 2023	46.17	46.51	45.35	45.53
7742	NYSE	NNN	Tue, Feb 21, 2023	46.70	46.87	45.91	46.10
7741	NYSE	NNN	Fri, Feb 17, 2023	46.82	46.93	46.34	46.91
7740	NYSE	NNN	Thu, Feb 16, 2023	46.33	47.09	46.20	46.77
7739	NYSE	NNN	Wed, Feb 15, 2023	46.34	46.71	46.29	46.70
7738	NYSE	NNN	Tue, Feb 14, 2023	47.15	47.26	46.61	46.65
7737	NYSE	NNN	Mon, Feb 13, 2023	47.03	47.37	46.82	47.16
7736	NYSE	NNN	Fri, Feb 10, 2023	45.95	46.95	45.91	46.82
7735	NYSE	NNN	Thu, Feb 9, 2023	47.08	47.21	46.00	46.05
7734	NYSE	NNN	Wed, Feb 8, 2023	46.84	47.03	46.71	46.95
7733	NYSE	NNN	Tue, Feb 7, 2023	46.87	47.47	46.45	47.10
7732	NYSE	NNN	Mon, Feb 6, 2023	46.86	47.16	46.50	47.08
7731	NYSE	NNN	Fri, Feb 3, 2023	47.29	47.36	46.51	47.22
7730	NYSE	NNN	Thu, Feb 2, 2023	47.26	47.75	47.14	47.60
7729	NYSE	NNN	Wed, Feb 1, 2023	47.23	47.54	46.46	47.15
7728	NYSE	NNN	Tue, Jan 31, 2023	46.88	47.56	46.54	47.35
7727	NYSE	NNN	Mon, Jan 30, 2023	47.04	47.33	46.84	46.89
7726	NYSE	NNN	Fri, Jan 27, 2023	47.60	47.95	47.46	47.13
7725	NYSE	NNN	Thu, Jan 26, 2023	47.34	47.42	47.03	47.31
7724	NYSE	NNN	Wed, Jan 25, 2023	47.07	47.39	46.90	47.18
7723	NYSE	NNN	Tue, Jan 24, 2023	46.90	47.48	46.79	47.16
7722	NYSE	NNN	Mon, Jan 23, 2023	47.04	47.51	46.81	47.11
7721	NYSE	NNN	Fri, Jan 20, 2023	46.60	47.11	46.30	47.11
7720	NYSE	NNN	Thu, Jan 19, 2023	46.81	47.20	46.69	46.72
7719	NYSE	NNN	Wed, Jan 18, 2023	47.82	47.82	46.87	47.06
7718	NYSE	NNN	Tue, Jan 17, 2023	47.74	47.94	47.54	47.74
7717	NYSE	NNN	Fri, Jan 13, 2023	47.58	47.88	47.42	47.56
7716	NYSE	NNN	Thu, Jan 12, 2023	47.66	48.21	47.36	48.04
7715	NYSE	NNN	Wed, Jan 11, 2023	46.20	47.50	46.20	47.39
7714	NYSE	NNN	Tue, Jan 10, 2023	46.39	46.51	45.77	45.97
7713	NYSE	NNN	Mon, Jan 9, 2023	46.11	46.76	46.11	46.56
7712	NYSE	NNN	Fri, Jan 6, 2023	46.31	46.91	46.26	46.61
7711	NYSE	NNN	Thu, Jan 5, 2023	46.22	46.24	45.66	46.18
7710	NYSE	NNN	Wed, Jan 4, 2023	46.19	47.18	46.19	46.56
7709	NYSE	NNN	Tue, Jan 3, 2023	46.61	46.61	45.85	46.02
7708	NYSE	NNN	Fri, Dec 30, 2022	45.63	45.89	45.19	45.76
7707	NYSE	NNN	Thu, Dec 29, 2022	45.55	45.88	45.51	45.76
7706	NYSE	NNN	Wed, Dec 28, 2022	45.91	46.11	45.27	45.37
7705	NYSE	NNN	Tue, Dec 27, 2022	46.14	46.15	45.68	45.89
7704	NYSE	NNN	Fri, Dec 23, 2022	45.51	46.01	45.31	46.01
7703	NYSE	NNN	Thu, Dec 22, 2022	45.61	45.81	44.71	45.51
7702	NYSE	NNN	Wed, Dec 21, 2022	45.80	46.19	45.62	45.82
7701	NYSE	NNN	Tue, Dec 20, 2022	45.16	45.57	44.78	45.40
7700	NYSE	NNN	Mon, Dec 19, 2022	45.29	45.64	44.89	45.18
7699	NYSE	NNN	Fri, Dec 16, 2022	45.45	46.11	44.72	45.37
7698	NYSE	NNN	Thu, Dec 15, 2022	45.77	46.59	45.60	46.21
7697	NYSE	NNN	Wed, Dec 14, 2022	46.42	46.78	45.96	46.13
7696	NYSE	NNN	Tue, Dec 13, 2022	47.28	47.38	46.18	46.49
7695	NYSE	NNN	Mon, Dec 12, 2022	46.14	46.59	45.92	46.57
7694	NYSE	NNN	Fri, Dec 9, 2022	45.97	46.34	45.80	46.10
7693	NYSE	NNN	Thu, Dec 8, 2022	45.80	46.25	45.80	46.08
7692	NYSE	NNN	Wed, Dec 7, 2022	45.85	46.28	45.70	45.75
7691	NYSE	NNN	Tue, Dec 6, 2022	45.81	46.08	45.74	45.92
7690	NYSE	NNN	Mon, Dec 5, 2022	45.88	46.16	45.61	45.75
7689	NYSE	NNN	Fri, Dec 2, 2022	45.79	46.41	45.68	46.20
7688	NYSE	NNN	Thu, Dec 1, 2022	46.46	46.71	45.77	46.16
7687	NYSE	NNN	Wed, Nov 30, 2022	45.05	46.38	44.79	46.36
7686	NYSE	NNN	Tue, Nov 29, 2022	44.69	45.34	44.51	45.30
7685	NYSE	NNN	Mon, Nov 28, 2022	45.82	46.01	44.65	44.75
7684	NYSE	NNN	Fri, Nov 25, 2022	45.71	46.06	45.66	46.04
7683	NYSE	NNN	Wed, Nov 23, 2022	46.15	46.32	45.45	45.71
7682	NYSE	NNN	Tue, Nov 22, 2022	45.91	46.35	45.82	46.28
7681	NYSE	NNN	Mon, Nov 21, 2022	45.44	45.92	45.34	45.91
7680	NYSE	NNN	Fri, Nov 18, 2022	45.79	45.88	45.21	45.52
7679	NYSE	NNN	Thu, Nov 17, 2022	44.37	45.34	44.14	45.33
7678	NYSE	NNN	Wed, Nov 16, 2022	44.93	45.26	44.78	44.90
7677	NYSE	NNN	Tue, Nov 15, 2022	45.19	45.38	44.60	45.07
7676	NYSE	NNN	Mon, Nov 14, 2022	44.65	45.31	44.55	44.73
7675	NYSE	NNN	Fri, Nov 11, 2022	45.74	45.74	44.72	44.80
7674	NYSE	NNN	Thu, Nov 10, 2022	45.02	45.74	44.48	45.46
7673	NYSE	NNN	Wed, Nov 9, 2022	43.27	44.43	43.07	43.89
7672	NYSE	NNN	Tue, Nov 8, 2022	43.19	43.61	42.95	43.40
7671	NYSE	NNN	Mon, Nov 7, 2022	42.99	43.33	42.78	43.10
7670	NYSE	NNN	Fri, Nov 4, 2022	42.83	43.60	42.09	42.94
7669	NYSE	NNN	Thu, Nov 3, 2022	41.88	42.79	41.26	42.64
7668	NYSE	NNN	Wed, Nov 2, 2022	42.16	43.25	41.96	42.25
7667	NYSE	NNN	Tue, Nov 1, 2022	42.13	42.49	41.96	42.28
7666	NYSE	NNN	Mon, Oct 31, 2022	41.52	42.25	41.47	42.03
7665	NYSE	NNN	Fri, Oct 28, 2022	41.13	41.91	41.03	41.87
7664	NYSE	NNN	Thu, Oct 27, 2022	41.58	42.13	41.43	41.12
7663	NYSE	NNN	Wed, Oct 26, 2022	41.43	41.57	41.06	41.27
7662	NYSE	NNN	Tue, Oct 25, 2022	40.40	41.36	40.36	41.30
7661	NYSE	NNN	Mon, Oct 24, 2022	40.04	40.49	39.88	40.31
7660	NYSE	NNN	Fri, Oct 21, 2022	39.33	39.79	38.77	39.66
7659	NYSE	NNN	Thu, Oct 20, 2022	39.50	39.91	39.29	39.37
7658	NYSE	NNN	Wed, Oct 19, 2022	39.50	39.71	38.86	39.35
7657	NYSE	NNN	Tue, Oct 18, 2022	40.00	40.30	39.55	39.94
7656	NYSE	NNN	Mon, Oct 17, 2022	39.11	39.87	39.04	39.57
7655	NYSE	NNN	Fri, Oct 14, 2022	39.95	40.03	38.45	38.55
7654	NYSE	NNN	Thu, Oct 13, 2022	38.35	39.41	38.05	39.27
7653	NYSE	NNN	Wed, Oct 12, 2022	39.08	39.29	38.70	38.96
7652	NYSE	NNN	Tue, Oct 11, 2022	38.66	39.39	38.47	39.25
7651	NYSE	NNN	Mon, Oct 10, 2022	38.95	39.30	38.72	38.76
7650	NYSE	NNN	Fri, Oct 7, 2022	38.81	39.06	38.52	38.73
7649	NYSE	NNN	Thu, Oct 6, 2022	39.92	40.03	38.83	39.01
7648	NYSE	NNN	Wed, Oct 5, 2022	40.13	40.17	39.07	39.90
7647	NYSE	NNN	Tue, Oct 4, 2022	40.21	40.98	40.14	40.72
7646	NYSE	NNN	Mon, Oct 3, 2022	40.36	40.69	39.41	39.83
7645	NYSE	NNN	Fri, Sep 30, 2022	39.34	40.11	39.11	39.86
7644	NYSE	NNN	Thu, Sep 29, 2022	40.85	40.91	38.91	39.09
7643	NYSE	NNN	Wed, Sep 28, 2022	40.81	41.59	40.41	41.33
7642	NYSE	NNN	Tue, Sep 27, 2022	41.16	41.26	40.39	40.39
7641	NYSE	NNN	Mon, Sep 26, 2022	41.30	41.40	40.44	40.78
7640	NYSE	NNN	Fri, Sep 23, 2022	41.92	42.26	41.09	41.56
7639	NYSE	NNN	Thu, Sep 22, 2022	42.66	42.66	41.96	42.32
7638	NYSE	NNN	Wed, Sep 21, 2022	43.43	43.88	42.71	42.72
7637	NYSE	NNN	Tue, Sep 20, 2022	43.59	43.59	42.97	43.10
7636	NYSE	NNN	Mon, Sep 19, 2022	43.87	44.28	43.78	44.21
7635	NYSE	NNN	Fri, Sep 16, 2022	43.32	44.09	43.18	44.05
7634	NYSE	NNN	Thu, Sep 15, 2022	44.37	45.02	43.81	43.86
7633	NYSE	NNN	Wed, Sep 14, 2022	44.38	44.49	43.73	44.11
7632	NYSE	NNN	Tue, Sep 13, 2022	45.06	45.24	44.44	44.55
7631	NYSE	NNN	Mon, Sep 12, 2022	45.48	45.92	45.43	45.81
7630	NYSE	NNN	Fri, Sep 9, 2022	45.12	45.42	44.86	45.22
7629	NYSE	NNN	Thu, Sep 8, 2022	45.03	45.26	44.45	44.94
7628	NYSE	NNN	Wed, Sep 7, 2022	44.73	45.53	44.69	45.37
7627	NYSE	NNN	Tue, Sep 6, 2022	44.59	44.91	44.37	44.68
7626	NYSE	NNN	Fri, Sep 2, 2022	45.21	45.34	44.49	44.60
7625	NYSE	NNN	Thu, Sep 1, 2022	44.55	44.91	44.33	44.88
7624	NYSE	NNN	Wed, Aug 31, 2022	45.58	45.87	44.80	44.90
7623	NYSE	NNN	Tue, Aug 30, 2022	46.04	46.10	45.40	45.46
7622	NYSE	NNN	Mon, Aug 29, 2022	45.60	46.34	45.33	45.90
7621	NYSE	NNN	Fri, Aug 26, 2022	46.41	46.58	45.67	45.68
7620	NYSE	NNN	Thu, Aug 25, 2022	46.24	46.49	46.06	46.47
7619	NYSE	NNN	Wed, Aug 24, 2022	46.13	46.26	45.85	46.04
7618	NYSE	NNN	Tue, Aug 23, 2022	46.50	46.52	45.68	45.81
7617	NYSE	NNN	Mon, Aug 22, 2022	46.67	46.94	46.37	46.53
7616	NYSE	NNN	Fri, Aug 19, 2022	47.17	47.23	46.81	46.94
7615	NYSE	NNN	Thu, Aug 18, 2022	47.51	47.58	47.01	47.28
7614	NYSE	NNN	Wed, Aug 17, 2022	47.54	47.73	47.10	47.49
7613	NYSE	NNN	Tue, Aug 16, 2022	47.80	48.29	47.56	47.74
7612	NYSE	NNN	Mon, Aug 15, 2022	48.08	48.42	48.00	48.11
7611	NYSE	NNN	Fri, Aug 12, 2022	48.11	48.25	47.83	48.12
7610	NYSE	NNN	Thu, Aug 11, 2022	48.00	48.32	47.70	47.82
7609	NYSE	NNN	Wed, Aug 10, 2022	47.81	48.01	47.40	48.00
7608	NYSE	NNN	Tue, Aug 9, 2022	46.64	47.31	46.48	47.29
7607	NYSE	NNN	Mon, Aug 8, 2022	46.35	46.90	46.33	46.57
7606	NYSE	NNN	Fri, Aug 5, 2022	46.18	46.32	45.69	46.10
7605	NYSE	NNN	Thu, Aug 4, 2022	47.00	47.23	46.26	46.43
7604	NYSE	NNN	Wed, Aug 3, 2022	46.76	48.39	46.76	47.11
7603	NYSE	NNN	Tue, Aug 2, 2022	47.13	47.41	46.70	46.78
7602	NYSE	NNN	Mon, Aug 1, 2022	47.57	47.68	47.22	47.32
7601	NYSE	NNN	Fri, Jul 29, 2022	47.13	47.83	46.92	47.61
7600	NYSE	NNN	Thu, Jul 28, 2022	46.91	47.15	46.55	47.07
7599	NYSE	NNN	Wed, Jul 27, 2022	47.04	47.41	46.69	46.59
7598	NYSE	NNN	Tue, Jul 26, 2022	46.41	47.26	46.35	47.19
7597	NYSE	NNN	Mon, Jul 25, 2022	46.06	46.50	45.82	46.42
7596	NYSE	NNN	Fri, Jul 22, 2022	45.99	46.23	45.68	45.98
7595	NYSE	NNN	Thu, Jul 21, 2022	45.34	45.73	45.08	45.73
7594	NYSE	NNN	Wed, Jul 20, 2022	45.48	45.95	44.98	45.62
7593	NYSE	NNN	Tue, Jul 19, 2022	45.04	45.73	44.83	45.62
7592	NYSE	NNN	Mon, Jul 18, 2022	44.55	45.00	44.32	44.83
7591	NYSE	NNN	Fri, Jul 15, 2022	43.85	44.37	43.56	44.34
7590	NYSE	NNN	Thu, Jul 14, 2022	42.63	43.34	42.54	42.99
7589	NYSE	NNN	Wed, Jul 13, 2022	43.63	44.00	43.39	43.48
7588	NYSE	NNN	Tue, Jul 12, 2022	44.25	44.85	43.65	44.13
7587	NYSE	NNN	Mon, Jul 11, 2022	44.60	44.89	44.30	44.83
7586	NYSE	NNN	Fri, Jul 8, 2022	44.43	44.86	44.22	44.65
7585	NYSE	NNN	Thu, Jul 7, 2022	44.51	44.65	44.07	44.34
7584	NYSE	NNN	Wed, Jul 6, 2022	44.17	44.60	43.88	44.17
7583	NYSE	NNN	Tue, Jul 5, 2022	44.34	44.34	43.37	44.11
7582	NYSE	NNN	Fri, Jul 1, 2022	43.06	44.50	42.95	44.49
7581	NYSE	NNN	Thu, Jun 30, 2022	43.92	43.92	42.63	43.00
7580	NYSE	NNN	Wed, Jun 29, 2022	43.90	44.31	43.58	44.27
7579	NYSE	NNN	Tue, Jun 28, 2022	44.48	44.96	44.03	44.16
7578	NYSE	NNN	Mon, Jun 27, 2022	43.59	44.23	43.22	44.12
7577	NYSE	NNN	Fri, Jun 24, 2022	43.02	43.73	42.92	43.65
7576	NYSE	NNN	Thu, Jun 23, 2022	42.59	43.18	42.24	42.87
7575	NYSE	NNN	Wed, Jun 22, 2022	40.89	42.39	40.89	42.00
7574	NYSE	NNN	Tue, Jun 21, 2022	41.29	42.12	41.28	41.35
7573	NYSE	NNN	Fri, Jun 17, 2022	40.71	41.41	40.62	41.15
7572	NYSE	NNN	Thu, Jun 16, 2022	40.00	40.67	39.98	40.33
7571	NYSE	NNN	Wed, Jun 15, 2022	39.91	41.57	39.72	40.98
7570	NYSE	NNN	Tue, Jun 14, 2022	40.23	40.46	39.12	39.63
7569	NYSE	NNN	Mon, Jun 13, 2022	41.46	41.61	40.06	40.12
7568	NYSE	NNN	Fri, Jun 10, 2022	42.00	42.60	41.75	42.32
7567	NYSE	NNN	Thu, Jun 9, 2022	42.99	43.31	42.28	42.30
7566	NYSE	NNN	Wed, Jun 8, 2022	43.76	43.84	43.08	43.14
7565	NYSE	NNN	Tue, Jun 7, 2022	43.16	44.20	43.07	44.18
7564	NYSE	NNN	Mon, Jun 6, 2022	43.61	43.82	43.14	43.30
7563	NYSE	NNN	Fri, Jun 3, 2022	43.98	43.98	43.19	43.30
7562	NYSE	NNN	Thu, Jun 2, 2022	43.83	44.09	43.11	44.01
7561	NYSE	NNN	Wed, Jun 1, 2022	44.50	44.50	43.31	43.86
7560	NYSE	NNN	Tue, May 31, 2022	43.94	44.44	43.63	44.30
7559	NYSE	NNN	Fri, May 27, 2022	43.93	44.30	43.54	44.21
7558	NYSE	NNN	Thu, May 26, 2022	43.98	43.99	43.36	43.47
7557	NYSE	NNN	Wed, May 25, 2022	42.81	43.72	42.71	43.57
7556	NYSE	NNN	Tue, May 24, 2022	42.63	43.04	41.80	42.96
7555	NYSE	NNN	Mon, May 23, 2022	43.70	43.82	42.57	42.72
7554	NYSE	NNN	Fri, May 20, 2022	43.37	43.42	42.56	43.29
7553	NYSE	NNN	Thu, May 19, 2022	43.12	43.81	42.84	42.94
7552	NYSE	NNN	Wed, May 18, 2022	44.42	44.73	43.27	43.41
7551	NYSE	NNN	Tue, May 17, 2022	44.15	44.65	43.75	44.61
7550	NYSE	NNN	Mon, May 16, 2022	43.62	44.01	43.43	43.76
7549	NYSE	NNN	Fri, May 13, 2022	42.96	43.53	42.69	43.48
7548	NYSE	NNN	Thu, May 12, 2022	41.71	42.72	41.61	42.72
7547	NYSE	NNN	Wed, May 11, 2022	41.95	42.61	41.38	41.71
7546	NYSE	NNN	Tue, May 10, 2022	42.68	42.87	41.27	41.78
7545	NYSE	NNN	Mon, May 9, 2022	42.92	43.02	42.18	42.35
7544	NYSE	NNN	Fri, May 6, 2022	44.07	44.25	42.91	43.35
7543	NYSE	NNN	Thu, May 5, 2022	44.91	45.16	43.91	44.24
7542	NYSE	NNN	Wed, May 4, 2022	44.05	45.24	43.87	45.11
7541	NYSE	NNN	Tue, May 3, 2022	43.02	44.78	42.90	43.94
7540	NYSE	NNN	Mon, May 2, 2022	44.07	44.31	41.92	42.82
7539	NYSE	NNN	Fri, Apr 29, 2022	45.45	45.58	43.71	43.84
7538	NYSE	NNN	Thu, Apr 28, 2022	45.00	45.97	44.81	45.80
7537	NYSE	NNN	Wed, Apr 27, 2022	45.75	46.03	45.37	44.88
7536	NYSE	NNN	Tue, Apr 26, 2022	46.17	46.58	45.67	45.72
7535	NYSE	NNN	Mon, Apr 25, 2022	46.79	47.00	45.57	46.42
7534	NYSE	NNN	Fri, Apr 22, 2022	47.91	47.98	46.81	46.87
7533	NYSE	NNN	Thu, Apr 21, 2022	48.34	48.76	48.02	48.05
7532	NYSE	NNN	Wed, Apr 20, 2022	47.75	48.43	47.63	48.13
7531	NYSE	NNN	Tue, Apr 19, 2022	47.00	47.74	46.94	47.69
7530	NYSE	NNN	Mon, Apr 18, 2022	46.48	46.94	45.10	46.80
7529	NYSE	NNN	Thu, Apr 14, 2022	46.24	46.69	46.15	46.48
7528	NYSE	NNN	Wed, Apr 13, 2022	45.80	46.09	45.69	46.06
7527	NYSE	NNN	Tue, Apr 12, 2022	45.89	46.18	45.48	45.70
7526	NYSE	NNN	Mon, Apr 11, 2022	46.04	46.16	45.56	45.76
7525	NYSE	NNN	Fri, Apr 8, 2022	45.63	46.04	45.33	45.83
7524	NYSE	NNN	Thu, Apr 7, 2022	45.97	45.97	45.10	45.47
7523	NYSE	NNN	Wed, Apr 6, 2022	45.30	46.06	44.90	45.99
7522	NYSE	NNN	Tue, Apr 5, 2022	45.44	45.93	45.05	45.38
7521	NYSE	NNN	Mon, Apr 4, 2022	45.73	45.80	44.83	45.51
7520	NYSE	NNN	Fri, Apr 1, 2022	45.18	45.82	45.12	45.81
7519	NYSE	NNN	Thu, Mar 31, 2022	45.80	46.00	44.93	44.94
7518	NYSE	NNN	Wed, Mar 30, 2022	45.78	45.81	45.24	45.69
7517	NYSE	NNN	Tue, Mar 29, 2022	45.00	46.04	44.89	45.88
7516	NYSE	NNN	Mon, Mar 28, 2022	44.26	44.50	44.05	44.49
7515	NYSE	NNN	Fri, Mar 25, 2022	43.91	44.23	43.57	44.19
7514	NYSE	NNN	Thu, Mar 24, 2022	43.09	43.54	42.94	43.52
7513	NYSE	NNN	Wed, Mar 23, 2022	43.34	43.47	43.00	43.08
7512	NYSE	NNN	Tue, Mar 22, 2022	43.19	43.65	43.19	43.47
7511	NYSE	NNN	Mon, Mar 21, 2022	43.45	43.63	42.78	43.04
7510	NYSE	NNN	Fri, Mar 18, 2022	42.55	43.49	42.50	43.38
7509	NYSE	NNN	Thu, Mar 17, 2022	42.53	43.16	42.30	42.93
7508	NYSE	NNN	Wed, Mar 16, 2022	42.98	43.24	41.66	42.61
7507	NYSE	NNN	Tue, Mar 15, 2022	42.70	43.11	42.43	42.85
7506	NYSE	NNN	Mon, Mar 14, 2022	43.29	43.52	42.28	42.48
7505	NYSE	NNN	Fri, Mar 11, 2022	43.57	43.81	43.13	43.19
7504	NYSE	NNN	Thu, Mar 10, 2022	42.52	43.48	42.39	43.34
7503	NYSE	NNN	Wed, Mar 9, 2022	43.38	43.76	43.07	43.16
7502	NYSE	NNN	Tue, Mar 8, 2022	42.07	43.55	42.05	42.68
7501	NYSE	NNN	Mon, Mar 7, 2022	43.29	43.29	42.02	42.02
7500	NYSE	NNN	Fri, Mar 4, 2022	43.01	43.42	42.71	43.39
7499	NYSE	NNN	Thu, Mar 3, 2022	43.22	43.45	42.65	43.44
7498	NYSE	NNN	Wed, Mar 2, 2022	42.44	43.23	42.30	43.00
7497	NYSE	NNN	Tue, Mar 1, 2022	42.71	42.86	41.95	42.31
7496	NYSE	NNN	Mon, Feb 28, 2022	42.48	43.06	42.14	42.61
7495	NYSE	NNN	Fri, Feb 25, 2022	42.14	43.23	42.03	43.05
7494	NYSE	NNN	Thu, Feb 24, 2022	41.02	42.21	40.65	41.98
7493	NYSE	NNN	Wed, Feb 23, 2022	42.73	43.08	41.54	41.62
7492	NYSE	NNN	Tue, Feb 22, 2022	42.76	42.85	42.01	42.40
7491	NYSE	NNN	Fri, Feb 18, 2022	43.15	43.81	43.05	43.05
7490	NYSE	NNN	Thu, Feb 17, 2022	42.94	43.47	42.92	43.34
7489	NYSE	NNN	Wed, Feb 16, 2022	42.87	43.34	42.80	43.17
7488	NYSE	NNN	Tue, Feb 15, 2022	42.57	43.05	42.51	42.73
7487	NYSE	NNN	Mon, Feb 14, 2022	42.65	43.06	42.17	42.34
7486	NYSE	NNN	Fri, Feb 11, 2022	42.42	43.15	42.30	42.60
7485	NYSE	NNN	Thu, Feb 10, 2022	43.05	43.50	42.06	42.30
7484	NYSE	NNN	Wed, Feb 9, 2022	43.85	43.85	43.00	43.40
7483	NYSE	NNN	Tue, Feb 8, 2022	42.90	43.09	42.60	42.90
7482	NYSE	NNN	Mon, Feb 7, 2022	43.09	43.23	42.69	42.90
7481	NYSE	NNN	Fri, Feb 4, 2022	43.30	43.48	42.57	43.07
7480	NYSE	NNN	Thu, Feb 3, 2022	44.10	44.12	43.46	43.67
7479	NYSE	NNN	Wed, Feb 2, 2022	43.97	44.36	43.87	44.23
7478	NYSE	NNN	Tue, Feb 1, 2022	44.49	44.49	43.82	43.88
7477	NYSE	NNN	Mon, Jan 31, 2022	43.46	44.40	43.23	44.38
7476	NYSE	NNN	Fri, Jan 28, 2022	42.26	43.41	41.97	43.40
7475	NYSE	NNN	Thu, Jan 27, 2022	43.39	44.06	42.56	42.38
7474	NYSE	NNN	Wed, Jan 26, 2022	44.01	44.78	43.01	43.38
7473	NYSE	NNN	Tue, Jan 25, 2022	43.20	43.94	42.69	43.67
7472	NYSE	NNN	Mon, Jan 24, 2022	43.10	43.90	41.86	43.80
7471	NYSE	NNN	Fri, Jan 21, 2022	43.58	43.93	43.38	43.61
7470	NYSE	NNN	Thu, Jan 20, 2022	44.50	45.23	43.50	43.53
7469	NYSE	NNN	Wed, Jan 19, 2022	46.26	46.26	45.13	45.14
7468	NYSE	NNN	Tue, Jan 18, 2022	46.46	46.54	45.89	46.08
7467	NYSE	NNN	Fri, Jan 14, 2022	47.09	47.09	46.41	46.84
7466	NYSE	NNN	Thu, Jan 13, 2022	47.05	47.77	47.05	47.33
7465	NYSE	NNN	Wed, Jan 12, 2022	47.04	47.22	46.77	46.95
7464	NYSE	NNN	Tue, Jan 11, 2022	47.57	47.66	46.63	47.05
7463	NYSE	NNN	Mon, Jan 10, 2022	47.02	47.60	46.64	47.51
7462	NYSE	NNN	Fri, Jan 7, 2022	48.00	48.17	47.74	47.93
7461	NYSE	NNN	Thu, Jan 6, 2022	47.85	48.34	47.54	48.15
7460	NYSE	NNN	Wed, Jan 5, 2022	48.58	48.90	47.46	47.58
7459	NYSE	NNN	Tue, Jan 4, 2022	48.10	48.61	47.94	48.40
7458	NYSE	NNN	Mon, Jan 3, 2022	48.10	48.24	47.27	47.94
7457	NYSE	NNN	Fri, Dec 31, 2021	48.12	48.53	47.97	48.07
7456	NYSE	NNN	Thu, Dec 30, 2021	47.94	48.27	47.79	48.06
7455	NYSE	NNN	Wed, Dec 29, 2021	47.48	47.94	47.11	47.79
7454	NYSE	NNN	Tue, Dec 28, 2021	47.12	47.61	47.11	47.33
7453	NYSE	NNN	Mon, Dec 27, 2021	46.36	47.34	46.12	47.30
7452	NYSE	NNN	Thu, Dec 23, 2021	46.15	46.57	46.10	46.36
7451	NYSE	NNN	Wed, Dec 22, 2021	45.90	46.14	45.73	46.06
7450	NYSE	NNN	Tue, Dec 21, 2021	44.90	45.93	44.90	45.70
7449	NYSE	NNN	Mon, Dec 20, 2021	45.14	45.15	43.96	44.57
7448	NYSE	NNN	Fri, Dec 17, 2021	45.80	46.16	45.50	45.75
7447	NYSE	NNN	Thu, Dec 16, 2021	45.79	46.33	45.43	45.76
7446	NYSE	NNN	Wed, Dec 15, 2021	45.54	45.67	44.66	45.62
7445	NYSE	NNN	Tue, Dec 14, 2021	45.86	46.31	45.36	45.38
7444	NYSE	NNN	Mon, Dec 13, 2021	45.43	46.39	45.36	46.01
7443	NYSE	NNN	Fri, Dec 10, 2021	45.91	46.09	45.28	45.44
7442	NYSE	NNN	Thu, Dec 9, 2021	46.24	46.67	45.59	45.60
7441	NYSE	NNN	Wed, Dec 8, 2021	46.10	46.87	45.75	46.56
7440	NYSE	NNN	Tue, Dec 7, 2021	45.84	46.34	45.67	45.98
7439	NYSE	NNN	Mon, Dec 6, 2021	44.50	46.29	44.27	45.78
7438	NYSE	NNN	Fri, Dec 3, 2021	44.06	44.43	43.53	43.89
7437	NYSE	NNN	Thu, Dec 2, 2021	43.42	44.83	43.36	44.46
7436	NYSE	NNN	Wed, Dec 1, 2021	44.77	45.46	43.14	43.15
7435	NYSE	NNN	Tue, Nov 30, 2021	45.20	45.20	44.10	44.10
7434	NYSE	NNN	Mon, Nov 29, 2021	45.85	46.01	45.34	45.42
7433	NYSE	NNN	Fri, Nov 26, 2021	46.00	46.13	45.08	45.55
7432	NYSE	NNN	Wed, Nov 24, 2021	46.52	46.89	46.09	46.70
7431	NYSE	NNN	Tue, Nov 23, 2021	46.50	46.92	46.38	46.52
7430	NYSE	NNN	Mon, Nov 22, 2021	46.74	47.17	46.47	46.58
7429	NYSE	NNN	Fri, Nov 19, 2021	46.48	46.75	46.11	46.66
7428	NYSE	NNN	Thu, Nov 18, 2021	46.41	46.78	46.10	46.58
7427	NYSE	NNN	Wed, Nov 17, 2021	45.64	46.39	44.85	46.32
7426	NYSE	NNN	Tue, Nov 16, 2021	46.18	46.33	45.39	45.91
7425	NYSE	NNN	Mon, Nov 15, 2021	46.30	46.36	45.76	46.05
7424	NYSE	NNN	Fri, Nov 12, 2021	46.55	46.69	46.01	46.11
7423	NYSE	NNN	Thu, Nov 11, 2021	45.87	46.53	45.70	46.49
7422	NYSE	NNN	Wed, Nov 10, 2021	45.73	46.24	45.73	45.87
7421	NYSE	NNN	Tue, Nov 9, 2021	46.11	46.25	45.70	45.86
7420	NYSE	NNN	Mon, Nov 8, 2021	46.97	46.97	45.80	46.07
7419	NYSE	NNN	Fri, Nov 5, 2021	46.93	47.34	46.68	46.81
7418	NYSE	NNN	Thu, Nov 4, 2021	46.56	46.98	46.02	46.18
7417	NYSE	NNN	Wed, Nov 3, 2021	46.23	46.88	46.21	46.45
7416	NYSE	NNN	Tue, Nov 2, 2021	46.37	46.58	45.61	46.07
7415	NYSE	NNN	Mon, Nov 1, 2021	45.28	45.75	44.26	45.70
7414	NYSE	NNN	Fri, Oct 29, 2021	46.03	46.35	45.33	45.36
7413	NYSE	NNN	Thu, Oct 28, 2021	46.02	46.25	45.64	46.15
7412	NYSE	NNN	Wed, Oct 27, 2021	47.23	47.23	46.52	45.99
7411	NYSE	NNN	Tue, Oct 26, 2021	46.50	47.28	46.45	47.02
7410	NYSE	NNN	Mon, Oct 25, 2021	46.21	46.47	45.86	46.34
7409	NYSE	NNN	Fri, Oct 22, 2021	46.27	46.42	45.94	46.15
7408	NYSE	NNN	Thu, Oct 21, 2021	46.45	46.52	45.85	46.12
7407	NYSE	NNN	Wed, Oct 20, 2021	45.61	46.41	45.55	46.40
7406	NYSE	NNN	Tue, Oct 19, 2021	46.26	46.30	45.54	45.61
7405	NYSE	NNN	Mon, Oct 18, 2021	45.79	46.37	45.66	46.19
7404	NYSE	NNN	Fri, Oct 15, 2021	46.11	46.53	45.82	45.97
7403	NYSE	NNN	Thu, Oct 14, 2021	46.03	46.14	45.49	45.91
7402	NYSE	NNN	Wed, Oct 13, 2021	45.10	45.84	45.10	45.83
7401	NYSE	NNN	Tue, Oct 12, 2021	44.95	45.67	44.86	45.36
7400	NYSE	NNN	Mon, Oct 11, 2021	44.35	44.94	44.21	44.86
7399	NYSE	NNN	Fri, Oct 8, 2021	44.63	44.96	44.20	44.21
7398	NYSE	NNN	Thu, Oct 7, 2021	45.07	45.37	44.49	44.60
7397	NYSE	NNN	Wed, Oct 6, 2021	44.22	44.88	43.64	44.88
7396	NYSE	NNN	Tue, Oct 5, 2021	44.60	44.69	44.27	44.39
7395	NYSE	NNN	Mon, Oct 4, 2021	44.53	44.82	44.42	44.60
7394	NYSE	NNN	Fri, Oct 1, 2021	43.47	44.88	43.47	44.47
7393	NYSE	NNN	Thu, Sep 30, 2021	44.08	44.09	43.19	43.19
7392	NYSE	NNN	Wed, Sep 29, 2021	43.73	44.29	43.62	43.95
7391	NYSE	NNN	Tue, Sep 28, 2021	43.40	44.01	43.06	43.78
7390	NYSE	NNN	Mon, Sep 27, 2021	44.34	44.89	43.59	43.65
7389	NYSE	NNN	Fri, Sep 24, 2021	44.54	44.71	43.89	44.16
7388	NYSE	NNN	Thu, Sep 23, 2021	45.28	45.57	44.60	44.75
7387	NYSE	NNN	Wed, Sep 22, 2021	44.88	45.49	44.74	45.22
7386	NYSE	NNN	Tue, Sep 21, 2021	45.25	45.38	44.64	44.66
7385	NYSE	NNN	Mon, Sep 20, 2021	44.20	44.96	44.07	44.91
7384	NYSE	NNN	Fri, Sep 17, 2021	45.52	45.72	44.69	44.70
7383	NYSE	NNN	Thu, Sep 16, 2021	45.30	45.88	45.23	45.28
7382	NYSE	NNN	Wed, Sep 15, 2021	45.74	45.77	45.32	45.46
7381	NYSE	NNN	Tue, Sep 14, 2021	46.28	46.37	45.42	45.65
7380	NYSE	NNN	Mon, Sep 13, 2021	45.83	46.27	45.60	46.05
7379	NYSE	NNN	Fri, Sep 10, 2021	46.56	46.71	45.23	45.25
7378	NYSE	NNN	Thu, Sep 9, 2021	46.97	46.97	46.37	46.37
7377	NYSE	NNN	Wed, Sep 8, 2021	46.20	47.29	46.20	47.20
7376	NYSE	NNN	Tue, Sep 7, 2021	47.60	47.60	46.34	46.43
7375	NYSE	NNN	Fri, Sep 3, 2021	47.61	47.61	46.85	47.47
7374	NYSE	NNN	Thu, Sep 2, 2021	47.49	47.64	47.00	47.63
7373	NYSE	NNN	Wed, Sep 1, 2021	47.75	47.97	47.27	47.57
7372	NYSE	NNN	Tue, Aug 31, 2021	47.20	47.76	47.13	47.61
7371	NYSE	NNN	Mon, Aug 30, 2021	47.03	47.30	46.69	47.30
7370	NYSE	NNN	Fri, Aug 27, 2021	46.90	47.51	46.90	47.12
7369	NYSE	NNN	Thu, Aug 26, 2021	46.98	47.12	46.29	46.65
7368	NYSE	NNN	Wed, Aug 25, 2021	46.15	47.22	45.95	46.96
7367	NYSE	NNN	Tue, Aug 24, 2021	46.87	46.97	46.02	46.20
7366	NYSE	NNN	Mon, Aug 23, 2021	47.08	47.22	46.47	46.51
7365	NYSE	NNN	Fri, Aug 20, 2021	46.64	47.17	46.29	46.93
7364	NYSE	NNN	Thu, Aug 19, 2021	46.74	47.14	46.30	46.77
7363	NYSE	NNN	Wed, Aug 18, 2021	47.17	47.41	46.85	46.92
7362	NYSE	NNN	Tue, Aug 17, 2021	47.37	47.60	46.69	47.10
7361	NYSE	NNN	Mon, Aug 16, 2021	47.77	48.28	47.60	47.66
7360	NYSE	NNN	Fri, Aug 13, 2021	47.62	48.00	47.49	47.96
7359	NYSE	NNN	Thu, Aug 12, 2021	47.71	47.74	47.11	47.52
7358	NYSE	NNN	Wed, Aug 11, 2021	47.38	47.66	47.07	47.49
7357	NYSE	NNN	Tue, Aug 10, 2021	48.30	48.50	47.16	47.19
7356	NYSE	NNN	Mon, Aug 9, 2021	48.25	48.32	47.90	48.12
7355	NYSE	NNN	Fri, Aug 6, 2021	48.89	49.10	48.36	48.42
7354	NYSE	NNN	Thu, Aug 5, 2021	48.09	48.80	48.09	48.78
7353	NYSE	NNN	Wed, Aug 4, 2021	48.52	48.68	47.67	47.79
7352	NYSE	NNN	Tue, Aug 3, 2021	48.71	48.86	47.64	48.48
7351	NYSE	NNN	Mon, Aug 2, 2021	49.32	49.94	48.70	48.71
7350	NYSE	NNN	Fri, Jul 30, 2021	48.62	49.43	48.60	48.87
7349	NYSE	NNN	Thu, Jul 29, 2021	48.80	49.31	48.48	48.60
7348	NYSE	NNN	Wed, Jul 28, 2021	49.73	49.90	49.09	48.66
7347	NYSE	NNN	Tue, Jul 27, 2021	49.30	49.99	48.98	49.75
7346	NYSE	NNN	Mon, Jul 26, 2021	49.46	49.87	49.12	49.31
7345	NYSE	NNN	Fri, Jul 23, 2021	48.95	49.64	48.88	49.54
7344	NYSE	NNN	Thu, Jul 22, 2021	49.00	49.11	48.43	48.79
7343	NYSE	NNN	Wed, Jul 21, 2021	49.18	49.71	49.12	49.15
7342	NYSE	NNN	Tue, Jul 20, 2021	47.73	49.39	47.56	49.05
7341	NYSE	NNN	Mon, Jul 19, 2021	47.67	47.84	46.78	47.36
7340	NYSE	NNN	Fri, Jul 16, 2021	48.79	48.93	48.37	48.44
7339	NYSE	NNN	Thu, Jul 15, 2021	47.88	48.57	47.83	48.51
7338	NYSE	NNN	Wed, Jul 14, 2021	47.33	48.16	47.10	47.93
7337	NYSE	NNN	Tue, Jul 13, 2021	47.99	48.12	47.25	47.43
7336	NYSE	NNN	Mon, Jul 12, 2021	47.52	48.44	47.48	48.25
7335	NYSE	NNN	Fri, Jul 9, 2021	47.24	47.69	46.84	47.67
7334	NYSE	NNN	Thu, Jul 8, 2021	46.62	47.19	46.52	46.84
7333	NYSE	NNN	Wed, Jul 7, 2021	47.20	47.43	47.03	47.14
7332	NYSE	NNN	Tue, Jul 6, 2021	46.90	47.58	46.36	47.40
7331	NYSE	NNN	Fri, Jul 2, 2021	47.28	47.64	46.83	47.02
7330	NYSE	NNN	Thu, Jul 1, 2021	46.91	47.49	46.70	47.02
7329	NYSE	NNN	Wed, Jun 30, 2021	47.27	47.64	46.88	46.88
7328	NYSE	NNN	Tue, Jun 29, 2021	47.10	47.93	47.10	47.20
7327	NYSE	NNN	Mon, Jun 28, 2021	47.98	48.10	46.83	47.23
7326	NYSE	NNN	Fri, Jun 25, 2021	47.25	48.03	47.21	47.88
7325	NYSE	NNN	Thu, Jun 24, 2021	47.83	47.88	47.27	47.46
7324	NYSE	NNN	Wed, Jun 23, 2021	47.33	47.95	47.14	47.63
7323	NYSE	NNN	Tue, Jun 22, 2021	48.01	48.01	47.36	47.38
7322	NYSE	NNN	Mon, Jun 21, 2021	47.29	48.15	47.12	47.92
7321	NYSE	NNN	Fri, Jun 18, 2021	47.92	48.05	46.99	47.07
7320	NYSE	NNN	Thu, Jun 17, 2021	47.94	48.28	47.70	48.11
7319	NYSE	NNN	Wed, Jun 16, 2021	48.94	49.09	47.99	48.01
7318	NYSE	NNN	Tue, Jun 15, 2021	50.00	50.05	48.87	48.91
7317	NYSE	NNN	Mon, Jun 14, 2021	49.72	49.97	49.63	49.94
7316	NYSE	NNN	Fri, Jun 11, 2021	49.81	49.81	49.40	49.76
7315	NYSE	NNN	Thu, Jun 10, 2021	49.64	50.26	49.37	50.00
7314	NYSE	NNN	Wed, Jun 9, 2021	49.78	50.33	49.52	49.63
7313	NYSE	NNN	Tue, Jun 8, 2021	48.95	49.59	48.77	49.47
7312	NYSE	NNN	Mon, Jun 7, 2021	48.46	49.24	48.41	48.79
7311	NYSE	NNN	Fri, Jun 4, 2021	47.99	48.53	47.76	48.43
7310	NYSE	NNN	Thu, Jun 3, 2021	48.24	48.24	47.75	47.86
7309	NYSE	NNN	Wed, Jun 2, 2021	47.68	48.45	47.45	48.39
7308	NYSE	NNN	Tue, Jun 1, 2021	46.68	47.70	46.42	47.47
7307	NYSE	NNN	Fri, May 28, 2021	46.14	46.50	45.91	46.35
7306	NYSE	NNN	Thu, May 27, 2021	46.43	46.47	45.93	45.94
7305	NYSE	NNN	Wed, May 26, 2021	46.28	46.63	45.96	46.23
7304	NYSE	NNN	Tue, May 25, 2021	45.69	46.24	45.37	46.10
7303	NYSE	NNN	Mon, May 24, 2021	45.15	45.88	44.95	45.68
7302	NYSE	NNN	Fri, May 21, 2021	45.35	45.55	44.90	44.92
7301	NYSE	NNN	Thu, May 20, 2021	44.45	45.32	44.32	45.24
7300	NYSE	NNN	Wed, May 19, 2021	44.54	44.78	43.86	44.58
7299	NYSE	NNN	Tue, May 18, 2021	44.96	45.30	44.55	45.00
7298	NYSE	NNN	Mon, May 17, 2021	45.08	45.24	44.70	45.05
7297	NYSE	NNN	Fri, May 14, 2021	45.07	45.35	44.87	45.13
7296	NYSE	NNN	Thu, May 13, 2021	44.69	45.23	44.60	44.87
7295	NYSE	NNN	Wed, May 12, 2021	46.17	46.49	44.52	44.71
7294	NYSE	NNN	Tue, May 11, 2021	46.77	46.77	45.85	46.36
7293	NYSE	NNN	Mon, May 10, 2021	49.00	49.00	47.24	47.26
7292	NYSE	NNN	Fri, May 7, 2021	47.47	48.70	47.26	48.54
7291	NYSE	NNN	Thu, May 6, 2021	47.20	47.69	46.83	47.60
7290	NYSE	NNN	Wed, May 5, 2021	47.90	47.35	46.57	47.01
7289	NYSE	NNN	Tue, May 4, 2021	47.55	48.80	47.50	48.16
7288	NYSE	NNN	Mon, May 3, 2021	46.63	47.24	46.17	47.01
7287	NYSE	NNN	Fri, Apr 30, 2021	46.60	46.60	45.97	46.42
7286	NYSE	NNN	Thu, Apr 29, 2021	46.31	47.68	46.31	46.59
7285	NYSE	NNN	Wed, Apr 28, 2021	47.19	47.42	46.55	46.16
7284	NYSE	NNN	Tue, Apr 27, 2021	47.21	47.54	46.92	47.09
7283	NYSE	NNN	Mon, Apr 26, 2021	47.65	47.69	47.05	47.09
7282	NYSE	NNN	Fri, Apr 23, 2021	47.42	47.51	47.09	47.19
7281	NYSE	NNN	Thu, Apr 22, 2021	47.03	47.69	46.95	47.26
7280	NYSE	NNN	Wed, Apr 21, 2021	46.70	47.33	46.25	47.13
7279	NYSE	NNN	Tue, Apr 20, 2021	46.06	47.00	46.06	46.68
7278	NYSE	NNN	Mon, Apr 19, 2021	45.94	46.05	45.57	46.00
7277	NYSE	NNN	Fri, Apr 16, 2021	46.20	46.40	45.73	45.74
7276	NYSE	NNN	Thu, Apr 15, 2021	45.70	46.33	45.40	46.01
7275	NYSE	NNN	Wed, Apr 14, 2021	45.11	45.55	44.69	44.72
7274	NYSE	NNN	Tue, Apr 13, 2021	45.27	45.45	44.86	45.14
7273	NYSE	NNN	Mon, Apr 12, 2021	45.42	45.51	44.53	45.45
7272	NYSE	NNN	Fri, Apr 9, 2021	45.50	45.66	45.04	45.24
7271	NYSE	NNN	Thu, Apr 8, 2021	45.32	45.76	45.30	45.38
7270	NYSE	NNN	Wed, Apr 7, 2021	45.87	45.93	45.12	45.46
7269	NYSE	NNN	Tue, Apr 6, 2021	45.00	45.27	44.61	44.93
7268	NYSE	NNN	Mon, Apr 5, 2021	45.20	45.33	44.35	45.04
7267	NYSE	NNN	Thu, Apr 1, 2021	44.37	45.21	44.02	45.20
7266	NYSE	NNN	Wed, Mar 31, 2021	44.45	44.71	44.03	44.07
7265	NYSE	NNN	Tue, Mar 30, 2021	44.02	44.59	44.00	44.47
7264	NYSE	NNN	Mon, Mar 29, 2021	44.45	44.76	43.63	44.04
7263	NYSE	NNN	Fri, Mar 26, 2021	44.41	44.83	43.56	44.39
7262	NYSE	NNN	Thu, Mar 25, 2021	42.85	44.31	42.45	44.06
7261	NYSE	NNN	Wed, Mar 24, 2021	42.83	43.83	42.73	43.11
7260	NYSE	NNN	Tue, Mar 23, 2021	42.90	43.45	42.50	42.80
7259	NYSE	NNN	Mon, Mar 22, 2021	42.46	43.25	42.13	43.02
7258	NYSE	NNN	Fri, Mar 19, 2021	43.68	43.90	42.36	42.48
7257	NYSE	NNN	Thu, Mar 18, 2021	44.21	44.41	43.44	43.58
7256	NYSE	NNN	Wed, Mar 17, 2021	44.42	44.84	43.98	44.37
7255	NYSE	NNN	Tue, Mar 16, 2021	45.67	45.93	44.63	44.66
7254	NYSE	NNN	Mon, Mar 15, 2021	44.35	45.91	44.08	45.60
7253	NYSE	NNN	Fri, Mar 12, 2021	43.12	44.21	43.11	44.20
7252	NYSE	NNN	Thu, Mar 11, 2021	43.14	43.72	42.90	42.94
7251	NYSE	NNN	Wed, Mar 10, 2021	42.68	43.48	42.38	42.98
7250	NYSE	NNN	Tue, Mar 9, 2021	42.92	43.51	42.32	42.66
7249	NYSE	NNN	Mon, Mar 8, 2021	42.85	43.58	42.30	42.97
7248	NYSE	NNN	Fri, Mar 5, 2021	42.54	43.09	41.35	42.60
7247	NYSE	NNN	Thu, Mar 4, 2021	42.87	43.01	41.52	42.30
7246	NYSE	NNN	Wed, Mar 3, 2021	42.69	43.36	42.47	42.72
7245	NYSE	NNN	Tue, Mar 2, 2021	43.56	43.74	42.35	42.71
7244	NYSE	NNN	Mon, Mar 1, 2021	44.66	45.24	43.52	43.55
7243	NYSE	NNN	Fri, Feb 26, 2021	44.16	44.82	43.76	43.84
7242	NYSE	NNN	Thu, Feb 25, 2021	45.55	46.38	43.99	44.30
7241	NYSE	NNN	Wed, Feb 24, 2021	45.20	46.44	44.92	45.59
7240	NYSE	NNN	Tue, Feb 23, 2021	43.70	45.55	43.70	45.11
7239	NYSE	NNN	Mon, Feb 22, 2021	42.32	43.93	42.17	43.81
7238	NYSE	NNN	Fri, Feb 19, 2021	42.14	42.66	41.78	42.25
7237	NYSE	NNN	Thu, Feb 18, 2021	42.19	42.68	41.62	41.62
7236	NYSE	NNN	Wed, Feb 17, 2021	41.75	42.49	41.60	42.36
7235	NYSE	NNN	Tue, Feb 16, 2021	42.55	42.81	41.51	41.72
7234	NYSE	NNN	Fri, Feb 12, 2021	42.42	42.81	42.04	42.30
7233	NYSE	NNN	Thu, Feb 11, 2021	42.07	42.78	41.40	42.61
7232	NYSE	NNN	Wed, Feb 10, 2021	41.45	42.57	41.18	42.07
7231	NYSE	NNN	Tue, Feb 9, 2021	40.90	41.36	40.61	41.06
7230	NYSE	NNN	Mon, Feb 8, 2021	40.52	40.87	40.08	40.75
7229	NYSE	NNN	Fri, Feb 5, 2021	41.15	41.38	40.44	40.50
7228	NYSE	NNN	Thu, Feb 4, 2021	40.60	41.12	40.50	40.92
7227	NYSE	NNN	Wed, Feb 3, 2021	40.16	40.56	39.50	40.42
7226	NYSE	NNN	Tue, Feb 2, 2021	40.19	40.64	39.62	40.52
7225	NYSE	NNN	Mon, Feb 1, 2021	39.32	40.08	38.53	40.01
7224	NYSE	NNN	Fri, Jan 29, 2021	39.74	40.21	38.74	39.00
7223	NYSE	NNN	Thu, Jan 28, 2021	39.42	40.75	39.25	40.12
7222	NYSE	NNN	Wed, Jan 27, 2021	40.61	41.35	39.72	39.38
7221	NYSE	NNN	Tue, Jan 26, 2021	41.14	41.50	40.71	40.85
7220	NYSE	NNN	Mon, Jan 25, 2021	40.31	41.62	39.81	41.00
7219	NYSE	NNN	Fri, Jan 22, 2021	39.70	40.26	39.62	40.22
7218	NYSE	NNN	Thu, Jan 21, 2021	39.74	40.28	39.45	40.09
7217	NYSE	NNN	Wed, Jan 20, 2021	39.24	40.60	39.12	40.11
7216	NYSE	NNN	Tue, Jan 19, 2021	39.31	39.46	38.70	39.26
7215	NYSE	NNN	Fri, Jan 15, 2021	38.96	39.40	38.32	39.26
7214	NYSE	NNN	Thu, Jan 14, 2021	39.18	39.47	38.87	39.07
7213	NYSE	NNN	Wed, Jan 13, 2021	38.78	39.53	38.60	38.85
7212	NYSE	NNN	Tue, Jan 12, 2021	38.86	39.03	38.25	38.65
7211	NYSE	NNN	Mon, Jan 11, 2021	39.75	39.99	38.89	39.12
7210	NYSE	NNN	Fri, Jan 8, 2021	39.67	40.12	39.41	40.09
7209	NYSE	NNN	Thu, Jan 7, 2021	39.60	39.87	38.46	39.73
7208	NYSE	NNN	Wed, Jan 6, 2021	39.54	40.13	39.13	39.75
7207	NYSE	NNN	Tue, Jan 5, 2021	39.55	39.94	39.03	39.10
7206	NYSE	NNN	Mon, Jan 4, 2021	40.94	41.26	39.14	39.35
7205	NYSE	NNN	Thu, Dec 31, 2020	41.03	41.10	40.28	40.92
7204	NYSE	NNN	Wed, Dec 30, 2020	40.91	41.67	40.82	41.10
7203	NYSE	NNN	Tue, Dec 29, 2020	41.85	42.04	40.62	40.98
7202	NYSE	NNN	Mon, Dec 28, 2020	42.03	42.38	41.50	41.86
7201	NYSE	NNN	Thu, Dec 24, 2020	41.47	42.21	41.25	42.10
7200	NYSE	NNN	Wed, Dec 23, 2020	41.50	42.45	41.35	41.43
7199	NYSE	NNN	Tue, Dec 22, 2020	40.36	41.31	39.96	41.26
7198	NYSE	NNN	Mon, Dec 21, 2020	39.95	40.26	39.30	40.19
7197	NYSE	NNN	Fri, Dec 18, 2020	41.35	41.57	40.13	40.43
7196	NYSE	NNN	Thu, Dec 17, 2020	40.57	41.28	40.35	40.90
7195	NYSE	NNN	Wed, Dec 16, 2020	40.84	40.89	40.09	40.34
7194	NYSE	NNN	Tue, Dec 15, 2020	40.05	40.50	39.46	40.47
7193	NYSE	NNN	Mon, Dec 14, 2020	40.37	41.04	39.75	39.90
7192	NYSE	NNN	Fri, Dec 11, 2020	39.07	40.04	39.06	39.89
7191	NYSE	NNN	Thu, Dec 10, 2020	38.27	39.60	38.27	39.40
7190	NYSE	NNN	Wed, Dec 9, 2020	39.13	39.60	39.01	39.38
7189	NYSE	NNN	Tue, Dec 8, 2020	39.09	39.49	39.07	39.08
7188	NYSE	NNN	Mon, Dec 7, 2020	40.04	40.29	39.27	39.35
7187	NYSE	NNN	Fri, Dec 4, 2020	39.30	40.27	39.21	40.00
7186	NYSE	NNN	Thu, Dec 3, 2020	38.14	39.19	38.08	39.00
7185	NYSE	NNN	Wed, Dec 2, 2020	37.97	38.49	37.44	38.10
7184	NYSE	NNN	Tue, Dec 1, 2020	38.68	38.84	38.07	38.16
7183	NYSE	NNN	Mon, Nov 30, 2020	38.39	38.71	37.65	37.70
7182	NYSE	NNN	Fri, Nov 27, 2020	39.61	39.93	38.17	38.39
7181	NYSE	NNN	Wed, Nov 25, 2020	40.21	40.25	39.45	39.81
7180	NYSE	NNN	Tue, Nov 24, 2020	40.80	41.01	40.11	40.26
7179	NYSE	NNN	Mon, Nov 23, 2020	40.11	40.67	39.75	39.92
7178	NYSE	NNN	Fri, Nov 20, 2020	39.99	40.13	39.11	39.57
7177	NYSE	NNN	Thu, Nov 19, 2020	39.42	40.17	39.05	40.13
7176	NYSE	NNN	Wed, Nov 18, 2020	41.12	41.37	39.67	39.91
7175	NYSE	NNN	Tue, Nov 17, 2020	41.19	41.59	40.65	41.13
7174	NYSE	NNN	Mon, Nov 16, 2020	41.25	42.05	40.41	41.76
7173	NYSE	NNN	Fri, Nov 13, 2020	38.98	39.88	38.66	39.76
7172	NYSE	NNN	Thu, Nov 12, 2020	39.50	39.50	38.25	38.61
7171	NYSE	NNN	Wed, Nov 11, 2020	40.42	40.88	37.91	39.97
7170	NYSE	NNN	Tue, Nov 10, 2020	38.54	41.10	38.34	41.09
7169	NYSE	NNN	Mon, Nov 9, 2020	36.15	39.13	36.15	38.50
7168	NYSE	NNN	Fri, Nov 6, 2020	33.82	34.18	33.16	33.26
7167	NYSE	NNN	Thu, Nov 5, 2020	33.38	33.73	33.01	33.59
7166	NYSE	NNN	Wed, Nov 4, 2020	33.41	33.80	32.92	33.21
7165	NYSE	NNN	Tue, Nov 3, 2020	33.75	33.75	32.85	33.64
7164	NYSE	NNN	Mon, Nov 2, 2020	32.36	33.64	32.06	33.40
7163	NYSE	NNN	Fri, Oct 30, 2020	32.47	32.78	31.72	32.01
7162	NYSE	NNN	Thu, Oct 29, 2020	31.79	32.81	31.41	32.57
7161	NYSE	NNN	Wed, Oct 28, 2020	32.52	33.09	32.27	31.82
7160	NYSE	NNN	Tue, Oct 27, 2020	34.46	34.81	33.04	33.05
7159	NYSE	NNN	Mon, Oct 26, 2020	35.00	35.02	33.97	34.46
7158	NYSE	NNN	Fri, Oct 23, 2020	34.96	35.59	34.62	35.20
7157	NYSE	NNN	Thu, Oct 22, 2020	34.16	34.81	34.16	34.63
7156	NYSE	NNN	Wed, Oct 21, 2020	33.67	34.34	33.20	34.20
7155	NYSE	NNN	Tue, Oct 20, 2020	33.95	34.31	33.70	33.84
7154	NYSE	NNN	Mon, Oct 19, 2020	34.58	34.63	33.59	33.63
7153	NYSE	NNN	Fri, Oct 16, 2020	34.74	34.84	34.08	34.19
7152	NYSE	NNN	Thu, Oct 15, 2020	34.51	35.23	34.43	34.72
7151	NYSE	NNN	Wed, Oct 14, 2020	35.30	35.48	34.59	34.69
7150	NYSE	NNN	Tue, Oct 13, 2020	35.75	35.98	34.70	35.30
7149	NYSE	NNN	Mon, Oct 12, 2020	35.92	36.23	35.55	36.05
7148	NYSE	NNN	Fri, Oct 9, 2020	36.71	36.71	35.77	35.98
7147	NYSE	NNN	Thu, Oct 8, 2020	35.76	36.43	35.76	36.39
7146	NYSE	NNN	Wed, Oct 7, 2020	36.42	36.56	35.53	35.56
7145	NYSE	NNN	Tue, Oct 6, 2020	36.98	37.00	36.05	36.28
7144	NYSE	NNN	Mon, Oct 5, 2020	36.95	37.06	35.98	36.67
7143	NYSE	NNN	Fri, Oct 2, 2020	34.88	36.82	34.64	36.69
7142	NYSE	NNN	Thu, Oct 1, 2020	34.52	35.61	34.52	35.59
7141	NYSE	NNN	Wed, Sep 30, 2020	35.00	35.36	34.09	34.51
7140	NYSE	NNN	Tue, Sep 29, 2020	35.15	35.29	34.29	34.70
7139	NYSE	NNN	Mon, Sep 28, 2020	35.18	35.67	34.97	35.29
7138	NYSE	NNN	Fri, Sep 25, 2020	33.66	34.23	33.57	34.21
7137	NYSE	NNN	Thu, Sep 24, 2020	33.54	34.14	33.33	33.83
7136	NYSE	NNN	Wed, Sep 23, 2020	34.50	34.83	33.48	33.60
7135	NYSE	NNN	Tue, Sep 22, 2020	34.91	35.86	34.44	34.51
7134	NYSE	NNN	Mon, Sep 21, 2020	36.39	36.39	34.63	34.88
7133	NYSE	NNN	Fri, Sep 18, 2020	38.29	38.29	36.86	37.03
7132	NYSE	NNN	Thu, Sep 17, 2020	37.99	38.88	37.65	38.20
7131	NYSE	NNN	Wed, Sep 16, 2020	38.72	38.81	38.27	38.69
7130	NYSE	NNN	Tue, Sep 15, 2020	38.73	39.16	38.46	38.52
7129	NYSE	NNN	Mon, Sep 14, 2020	37.49	38.58	37.15	38.50
7128	NYSE	NNN	Fri, Sep 11, 2020	37.31	37.45	36.60	37.06
7127	NYSE	NNN	Thu, Sep 10, 2020	37.43	37.73	37.07	37.30
7126	NYSE	NNN	Wed, Sep 9, 2020	37.13	38.06	36.92	37.56
7125	NYSE	NNN	Tue, Sep 8, 2020	37.24	37.39	36.46	36.97
7124	NYSE	NNN	Fri, Sep 4, 2020	37.28	37.79	36.55	37.45
7123	NYSE	NNN	Thu, Sep 3, 2020	36.52	37.37	36.45	37.10
7122	NYSE	NNN	Wed, Sep 2, 2020	35.47	36.30	35.15	36.26
7121	NYSE	NNN	Tue, Sep 1, 2020	35.00	35.65	34.62	35.50
7120	NYSE	NNN	Mon, Aug 31, 2020	36.47	36.56	35.04	35.44
7119	NYSE	NNN	Fri, Aug 28, 2020	36.25	36.53	35.61	36.52
7118	NYSE	NNN	Thu, Aug 27, 2020	35.19	36.23	35.19	36.11
7117	NYSE	NNN	Wed, Aug 26, 2020	35.60	35.73	34.91	35.05
7116	NYSE	NNN	Tue, Aug 25, 2020	36.28	36.54	35.45	35.92
7115	NYSE	NNN	Mon, Aug 24, 2020	34.98	36.19	34.60	36.16
7114	NYSE	NNN	Fri, Aug 21, 2020	35.20	35.55	34.46	34.98
7113	NYSE	NNN	Thu, Aug 20, 2020	34.50	35.85	34.35	35.19
7112	NYSE	NNN	Wed, Aug 19, 2020	36.11	36.15	34.59	34.68
7111	NYSE	NNN	Tue, Aug 18, 2020	36.50	36.52	35.40	36.17
7110	NYSE	NNN	Mon, Aug 17, 2020	35.83	36.60	35.63	36.58
7109	NYSE	NNN	Fri, Aug 14, 2020	35.73	36.46	35.51	35.80
7108	NYSE	NNN	Thu, Aug 13, 2020	36.83	37.41	35.89	36.05
7107	NYSE	NNN	Wed, Aug 12, 2020	36.93	37.22	36.17	37.11
7106	NYSE	NNN	Tue, Aug 11, 2020	37.40	37.58	36.53	36.63
7105	NYSE	NNN	Mon, Aug 10, 2020	36.47	37.18	36.35	36.73
7104	NYSE	NNN	Fri, Aug 7, 2020	35.57	36.46	35.38	36.37
7103	NYSE	NNN	Thu, Aug 6, 2020	36.03	36.19	35.58	35.85
7102	NYSE	NNN	Wed, Aug 5, 2020	36.14	36.29	35.51	36.20
7101	NYSE	NNN	Tue, Aug 4, 2020	34.90	36.34	34.90	35.95
7100	NYSE	NNN	Mon, Aug 3, 2020	34.70	35.29	34.51	34.84
7099	NYSE	NNN	Fri, Jul 31, 2020	35.38	35.48	34.61	35.45
7098	NYSE	NNN	Thu, Jul 30, 2020	35.46	35.78	34.91	35.39
7097	NYSE	NNN	Wed, Jul 29, 2020	36.15	36.65	35.49	36.11
7096	NYSE	NNN	Tue, Jul 28, 2020	35.00	36.07	34.52	35.79
7095	NYSE	NNN	Mon, Jul 27, 2020	34.25	35.03	33.70	34.99
7094	NYSE	NNN	Fri, Jul 24, 2020	34.84	35.20	34.40	34.40
7093	NYSE	NNN	Thu, Jul 23, 2020	35.35	35.80	34.41	34.80
7092	NYSE	NNN	Wed, Jul 22, 2020	34.08	35.97	33.94	35.75
7091	NYSE	NNN	Tue, Jul 21, 2020	34.97	35.25	34.15	34.30
7090	NYSE	NNN	Mon, Jul 20, 2020	35.35	35.55	34.33	34.67
7089	NYSE	NNN	Fri, Jul 17, 2020	35.20	35.57	34.64	35.48
7088	NYSE	NNN	Thu, Jul 16, 2020	35.24	35.40	34.80	34.98
7087	NYSE	NNN	Wed, Jul 15, 2020	34.89	35.50	34.32	35.45
7086	NYSE	NNN	Tue, Jul 14, 2020	33.72	34.08	33.30	33.83
7085	NYSE	NNN	Mon, Jul 13, 2020	33.73	34.40	32.96	33.63
7084	NYSE	NNN	Fri, Jul 10, 2020	33.07	34.06	33.00	33.44
7083	NYSE	NNN	Thu, Jul 9, 2020	34.19	34.22	32.41	33.08
7082	NYSE	NNN	Wed, Jul 8, 2020	34.41	34.98	33.93	34.37
7081	NYSE	NNN	Tue, Jul 7, 2020	35.92	35.99	34.47	34.48
7080	NYSE	NNN	Mon, Jul 6, 2020	37.96	37.99	36.43	36.51
7079	NYSE	NNN	Thu, Jul 2, 2020	37.46	37.83	35.85	37.00
7078	NYSE	NNN	Wed, Jul 1, 2020	35.72	36.78	35.40	36.57
7077	NYSE	NNN	Tue, Jun 30, 2020	35.63	35.99	35.03	35.48
7076	NYSE	NNN	Mon, Jun 29, 2020	34.98	35.99	34.65	35.73
7075	NYSE	NNN	Fri, Jun 26, 2020	35.54	35.90	34.38	34.54
7074	NYSE	NNN	Thu, Jun 25, 2020	35.49	36.54	35.22	35.69
7073	NYSE	NNN	Wed, Jun 24, 2020	36.50	36.71	34.15	35.80
7072	NYSE	NNN	Tue, Jun 23, 2020	37.05	37.37	36.24	36.85
7071	NYSE	NNN	Mon, Jun 22, 2020	35.60	36.56	34.81	36.54
7070	NYSE	NNN	Fri, Jun 19, 2020	37.83	38.13	35.68	35.84
7069	NYSE	NNN	Thu, Jun 18, 2020	36.31	37.44	36.10	37.12
7068	NYSE	NNN	Wed, Jun 17, 2020	37.83	37.91	36.78	36.89
7067	NYSE	NNN	Tue, Jun 16, 2020	39.11	39.16	37.36	37.55
7066	NYSE	NNN	Mon, Jun 15, 2020	34.09	37.17	33.86	37.00
7065	NYSE	NNN	Fri, Jun 12, 2020	36.56	36.77	34.75	35.64
7064	NYSE	NNN	Thu, Jun 11, 2020	34.38	35.75	33.38	34.64
7063	NYSE	NNN	Wed, Jun 10, 2020	38.10	38.10	36.19	36.74
7062	NYSE	NNN	Tue, Jun 9, 2020	39.00	39.11	38.13	38.33
7061	NYSE	NNN	Mon, Jun 8, 2020	41.00	41.73	40.09	40.45
7060	NYSE	NNN	Fri, Jun 5, 2020	41.05	41.98	39.74	39.89
7059	NYSE	NNN	Thu, Jun 4, 2020	36.77	37.99	35.83	37.85
7058	NYSE	NNN	Wed, Jun 3, 2020	34.39	37.13	34.30	36.80
7057	NYSE	NNN	Tue, Jun 2, 2020	33.94	34.08	33.12	33.68
7056	NYSE	NNN	Mon, Jun 1, 2020	31.48	34.01	31.39	33.43
7055	NYSE	NNN	Fri, May 29, 2020	32.06	32.22	31.06	31.39
7054	NYSE	NNN	Thu, May 28, 2020	33.60	33.63	32.14	32.56
7053	NYSE	NNN	Wed, May 27, 2020	34.22	34.92	32.41	33.28
7052	NYSE	NNN	Tue, May 26, 2020	32.72	33.19	32.32	32.99
7051	NYSE	NNN	Fri, May 22, 2020	30.74	31.01	30.23	30.89
7050	NYSE	NNN	Thu, May 21, 2020	30.08	30.83	29.76	30.70
7049	NYSE	NNN	Wed, May 20, 2020	31.12	31.23	29.93	30.14
7048	NYSE	NNN	Tue, May 19, 2020	30.61	31.64	29.78	31.06
7047	NYSE	NNN	Mon, May 18, 2020	29.76	30.97	29.75	30.80
7046	NYSE	NNN	Fri, May 15, 2020	27.77	28.16	26.80	28.11
7045	NYSE	NNN	Thu, May 14, 2020	27.01	28.17	25.87	27.97
7044	NYSE	NNN	Wed, May 13, 2020	29.13	29.28	27.36	27.60
7043	NYSE	NNN	Tue, May 12, 2020	31.13	31.33	29.02	29.41
7042	NYSE	NNN	Mon, May 11, 2020	32.42	32.42	31.11	31.18
7041	NYSE	NNN	Fri, May 8, 2020	31.75	33.10	31.48	33.02
7040	NYSE	NNN	Thu, May 7, 2020	30.80	31.66	30.71	31.18
7039	NYSE	NNN	Wed, May 6, 2020	30.52	30.96	29.70	30.33
7038	NYSE	NNN	Tue, May 5, 2020	30.40	31.50	30.40	30.52
7037	NYSE	NNN	Mon, May 4, 2020	31.00	31.32	29.06	30.23
7036	NYSE	NNN	Fri, May 1, 2020	31.46	31.86	30.65	31.60
7035	NYSE	NNN	Thu, Apr 30, 2020	31.78	32.98	31.15	32.64
7034	NYSE	NNN	Wed, Apr 29, 2020	32.50	33.49	32.42	32.49
7033	NYSE	NNN	Tue, Apr 28, 2020	32.45	33.40	31.36	31.40
7032	NYSE	NNN	Mon, Apr 27, 2020	29.77	31.48	29.65	30.86
7031	NYSE	NNN	Fri, Apr 24, 2020	29.15	29.88	28.83	29.45
7030	NYSE	NNN	Thu, Apr 23, 2020	29.68	30.25	28.85	29.01
7029	NYSE	NNN	Wed, Apr 22, 2020	30.12	30.53	29.48	29.61
7028	NYSE	NNN	Tue, Apr 21, 2020	29.00	29.94	28.72	29.43
7027	NYSE	NNN	Mon, Apr 20, 2020	30.32	31.24	29.91	30.01
7026	NYSE	NNN	Fri, Apr 17, 2020	31.05	32.41	30.63	31.19
7025	NYSE	NNN	Thu, Apr 16, 2020	31.46	31.64	29.62	29.73
7024	NYSE	NNN	Wed, Apr 15, 2020	32.80	33.18	30.41	31.10
7023	NYSE	NNN	Tue, Apr 14, 2020	34.31	34.99	33.53	34.30
7022	NYSE	NNN	Mon, Apr 13, 2020	35.53	35.70	32.88	33.13
7021	NYSE	NNN	Thu, Apr 9, 2020	33.79	37.39	33.43	35.38
7020	NYSE	NNN	Wed, Apr 8, 2020	30.49	32.86	29.66	32.30
7019	NYSE	NNN	Tue, Apr 7, 2020	29.63	32.00	29.55	30.21
7018	NYSE	NNN	Mon, Apr 6, 2020	28.24	30.31	27.61	27.78
7017	NYSE	NNN	Fri, Apr 3, 2020	27.32	27.65	26.00	26.46
7016	NYSE	NNN	Thu, Apr 2, 2020	27.84	29.42	26.10	27.32
7015	NYSE	NNN	Wed, Apr 1, 2020	30.39	30.48	26.61	28.25
7014	NYSE	NNN	Tue, Mar 31, 2020	32.62	33.20	31.25	32.19
7013	NYSE	NNN	Mon, Mar 30, 2020	34.37	34.94	31.16	32.94
7012	NYSE	NNN	Fri, Mar 27, 2020	34.52	35.30	33.30	34.25
7011	NYSE	NNN	Thu, Mar 26, 2020	33.70	36.12	33.34	35.52
7010	NYSE	NNN	Wed, Mar 25, 2020	30.08	35.88	30.08	33.17
7009	NYSE	NNN	Tue, Mar 24, 2020	28.15	30.26	27.82	30.08
7008	NYSE	NNN	Mon, Mar 23, 2020	29.72	29.72	25.03	27.00
7007	NYSE	NNN	Fri, Mar 20, 2020	30.77	33.31	29.61	29.97
7006	NYSE	NNN	Thu, Mar 19, 2020	26.18	31.10	24.48	30.15
7005	NYSE	NNN	Wed, Mar 18, 2020	32.82	33.50	24.04	26.40
7004	NYSE	NNN	Tue, Mar 17, 2020	38.30	38.41	33.08	34.93
7003	NYSE	NNN	Mon, Mar 16, 2020	42.00	42.80	37.55	37.55
7002	NYSE	NNN	Fri, Mar 13, 2020	45.45	49.79	42.76	48.41
7001	NYSE	NNN	Thu, Mar 12, 2020	43.40	45.97	41.70	43.74
7000	NYSE	NNN	Wed, Mar 11, 2020	49.35	49.52	46.30	46.41
6999	NYSE	NNN	Tue, Mar 10, 2020	50.21	50.34	47.61	50.26
6998	NYSE	NNN	Mon, Mar 9, 2020	50.90	50.90	48.80	48.88
6997	NYSE	NNN	Fri, Mar 6, 2020	52.80	53.30	51.51	52.98
6996	NYSE	NNN	Thu, Mar 5, 2020	53.92	54.42	53.39	53.90
6995	NYSE	NNN	Wed, Mar 4, 2020	53.61	54.80	53.30	54.68
6994	NYSE	NNN	Tue, Mar 3, 2020	52.37	53.50	51.75	52.70
6993	NYSE	NNN	Mon, Mar 2, 2020	51.16	52.45	50.15	52.40
6992	NYSE	NNN	Fri, Feb 28, 2020	51.52	51.71	49.31	50.85
6991	NYSE	NNN	Thu, Feb 27, 2020	56.12	56.13	52.31	52.45
6990	NYSE	NNN	Wed, Feb 26, 2020	57.27	57.86	56.66	56.71
6989	NYSE	NNN	Tue, Feb 25, 2020	58.60	58.74	57.10	57.15
6988	NYSE	NNN	Mon, Feb 24, 2020	57.96	58.87	57.89	58.65
6987	NYSE	NNN	Fri, Feb 21, 2020	58.07	58.40	58.01	58.15
6986	NYSE	NNN	Thu, Feb 20, 2020	56.88	58.12	56.84	58.12
6985	NYSE	NNN	Wed, Feb 19, 2020	57.24	57.25	56.33	56.76
6984	NYSE	NNN	Tue, Feb 18, 2020	57.60	58.05	56.79	57.25
6983	NYSE	NNN	Fri, Feb 14, 2020	56.38	57.10	56.22	57.04
6982	NYSE	NNN	Thu, Feb 13, 2020	55.88	56.80	55.78	56.26
6981	NYSE	NNN	Wed, Feb 12, 2020	56.42	56.50	55.68	55.83
6980	NYSE	NNN	Tue, Feb 11, 2020	57.23	57.48	56.16	56.42
6979	NYSE	NNN	Mon, Feb 10, 2020	57.23	57.29	56.79	57.21
6978	NYSE	NNN	Fri, Feb 7, 2020	56.98	57.24	56.74	56.85
6977	NYSE	NNN	Thu, Feb 6, 2020	56.40	56.99	56.32	56.79
6976	NYSE	NNN	Wed, Feb 5, 2020	55.97	56.58	55.89	56.34
6975	NYSE	NNN	Tue, Feb 4, 2020	56.35	56.71	56.16	56.25
6974	NYSE	NNN	Mon, Feb 3, 2020	56.02	56.86	55.97	56.44
6973	NYSE	NNN	Fri, Jan 31, 2020	56.51	56.74	55.87	56.00
6972	NYSE	NNN	Thu, Jan 30, 2020	55.91	56.51	55.80	56.50
6971	NYSE	NNN	Wed, Jan 29, 2020	56.62	56.73	56.35	55.96
6970	NYSE	NNN	Tue, Jan 28, 2020	56.33	56.80	56.33	56.49
6969	NYSE	NNN	Mon, Jan 27, 2020	56.29	56.86	56.23	56.27
6968	NYSE	NNN	Fri, Jan 24, 2020	56.67	56.91	56.30	56.51
6967	NYSE	NNN	Thu, Jan 23, 2020	56.30	56.77	56.15	56.58
6966	NYSE	NNN	Wed, Jan 22, 2020	56.65	56.86	56.01	56.22
6965	NYSE	NNN	Tue, Jan 21, 2020	55.48	56.59	55.45	56.50
6964	NYSE	NNN	Fri, Jan 17, 2020	55.56	55.70	55.26	55.34
6963	NYSE	NNN	Thu, Jan 16, 2020	55.10	55.59	54.98	55.51
6962	NYSE	NNN	Wed, Jan 15, 2020	54.29	55.28	54.26	55.09
6961	NYSE	NNN	Tue, Jan 14, 2020	54.05	54.07	53.62	54.05
6960	NYSE	NNN	Mon, Jan 13, 2020	53.50	54.11	53.48	53.99
6959	NYSE	NNN	Fri, Jan 10, 2020	53.11	53.66	53.07	53.52
6958	NYSE	NNN	Thu, Jan 9, 2020	53.23	53.33	53.02	53.07
6957	NYSE	NNN	Wed, Jan 8, 2020	53.33	53.53	53.08	53.41
6956	NYSE	NNN	Tue, Jan 7, 2020	53.41	53.55	52.68	53.23
6955	NYSE	NNN	Mon, Jan 6, 2020	53.20	53.81	53.00	53.54
6954	NYSE	NNN	Fri, Jan 3, 2020	52.24	53.42	52.15	53.20
6953	NYSE	NNN	Thu, Jan 2, 2020	53.64	53.82	51.94	52.38
6952	NYSE	NNN	Tue, Dec 31, 2019	52.98	53.71	52.98	53.62
6951	NYSE	NNN	Mon, Dec 30, 2019	52.81	53.24	52.76	53.02
6950	NYSE	NNN	Fri, Dec 27, 2019	52.92	53.13	52.61	52.96
6949	NYSE	NNN	Thu, Dec 26, 2019	52.21	52.68	52.02	52.66
6948	NYSE	NNN	Tue, Dec 24, 2019	52.05	52.37	51.92	52.12
6947	NYSE	NNN	Mon, Dec 23, 2019	52.52	52.71	51.80	51.97
6946	NYSE	NNN	Fri, Dec 20, 2019	52.34	52.58	52.08	52.27
6945	NYSE	NNN	Thu, Dec 19, 2019	51.99	52.27	51.88	52.22
6944	NYSE	NNN	Wed, Dec 18, 2019	51.22	52.05	51.22	51.96
6943	NYSE	NNN	Tue, Dec 17, 2019	52.39	52.47	51.16	51.30
6942	NYSE	NNN	Mon, Dec 16, 2019	51.82	52.19	51.27	52.11
6941	NYSE	NNN	Fri, Dec 13, 2019	52.01	52.29	51.17	51.72
6940	NYSE	NNN	Thu, Dec 12, 2019	53.10	53.33	51.55	51.95
6939	NYSE	NNN	Wed, Dec 11, 2019	54.16	54.36	52.86	53.11
6938	NYSE	NNN	Tue, Dec 10, 2019	54.58	54.75	54.01	54.24
6937	NYSE	NNN	Mon, Dec 9, 2019	54.75	54.84	54.25	54.59
6936	NYSE	NNN	Fri, Dec 6, 2019	54.60	55.02	54.41	54.58
6935	NYSE	NNN	Thu, Dec 5, 2019	54.71	54.92	54.33	54.61
6934	NYSE	NNN	Wed, Dec 4, 2019	54.64	55.48	54.64	55.11
6933	NYSE	NNN	Tue, Dec 3, 2019	54.33	55.15	54.13	54.83
6932	NYSE	NNN	Mon, Dec 2, 2019	55.57	55.57	54.33	54.37
6931	NYSE	NNN	Fri, Nov 29, 2019	56.42	56.75	55.68	55.74
6930	NYSE	NNN	Wed, Nov 27, 2019	55.70	56.54	55.39	56.48
6929	NYSE	NNN	Tue, Nov 26, 2019	55.24	55.65	55.18	55.50
6928	NYSE	NNN	Mon, Nov 25, 2019	55.37	55.90	55.11	55.18
6927	NYSE	NNN	Fri, Nov 22, 2019	55.72	55.94	54.77	55.26
6926	NYSE	NNN	Thu, Nov 21, 2019	56.54	56.57	55.54	55.60
6925	NYSE	NNN	Wed, Nov 20, 2019	57.20	57.42	56.38	56.79
6924	NYSE	NNN	Tue, Nov 19, 2019	57.02	57.36	56.82	57.24
6923	NYSE	NNN	Mon, Nov 18, 2019	56.77	57.61	56.72	57.02
6922	NYSE	NNN	Fri, Nov 15, 2019	56.22	56.67	56.05	56.61
6921	NYSE	NNN	Thu, Nov 14, 2019	55.94	56.43	55.81	56.18
6920	NYSE	NNN	Wed, Nov 13, 2019	55.03	55.87	54.97	55.66
6919	NYSE	NNN	Tue, Nov 12, 2019	55.73	55.99	54.88	54.94
6918	NYSE	NNN	Mon, Nov 11, 2019	55.28	55.84	55.22	55.52
6917	NYSE	NNN	Fri, Nov 8, 2019	56.02	56.14	54.99	55.20
6916	NYSE	NNN	Thu, Nov 7, 2019	56.09	56.27	55.22	56.18
6915	NYSE	NNN	Wed, Nov 6, 2019	55.88	56.57	55.81	56.31
6914	NYSE	NNN	Tue, Nov 5, 2019	57.18	57.23	55.33	55.70
6913	NYSE	NNN	Mon, Nov 4, 2019	57.69	57.69	56.85	57.35
6912	NYSE	NNN	Fri, Nov 1, 2019	58.92	59.05	57.42	57.70
6911	NYSE	NNN	Thu, Oct 31, 2019	58.18	59.26	58.18	58.91
6910	NYSE	NNN	Wed, Oct 30, 2019	57.82	58.33	57.71	58.33
6909	NYSE	NNN	Tue, Oct 29, 2019	58.00	58.69	57.98	57.72
6908	NYSE	NNN	Mon, Oct 28, 2019	57.75	58.15	57.26	57.85
6907	NYSE	NNN	Fri, Oct 25, 2019	57.73	57.98	57.42	57.89
6906	NYSE	NNN	Thu, Oct 24, 2019	57.71	58.00	57.36	57.79
6905	NYSE	NNN	Wed, Oct 23, 2019	57.75	57.88	57.10	57.61
6904	NYSE	NNN	Tue, Oct 22, 2019	57.80	57.98	57.20	57.57
6903	NYSE	NNN	Mon, Oct 21, 2019	57.33	57.77	57.13	57.70
6902	NYSE	NNN	Fri, Oct 18, 2019	56.72	57.39	56.51	57.31
6901	NYSE	NNN	Thu, Oct 17, 2019	56.94	57.27	56.63	56.76
6900	NYSE	NNN	Wed, Oct 16, 2019	56.66	57.08	56.20	57.06
6899	NYSE	NNN	Tue, Oct 15, 2019	57.04	57.10	56.36	56.57
6898	NYSE	NNN	Mon, Oct 14, 2019	56.97	57.12	56.57	57.03
6897	NYSE	NNN	Fri, Oct 11, 2019	56.96	57.24	56.66	56.87
6896	NYSE	NNN	Thu, Oct 10, 2019	56.90	57.26	56.50	57.12
6895	NYSE	NNN	Wed, Oct 9, 2019	56.95	57.13	56.64	56.73
6894	NYSE	NNN	Tue, Oct 8, 2019	56.87	57.02	56.24	56.73
6893	NYSE	NNN	Mon, Oct 7, 2019	56.77	56.95	56.50	56.82
6892	NYSE	NNN	Fri, Oct 4, 2019	56.99	57.17	56.52	56.99
6891	NYSE	NNN	Thu, Oct 3, 2019	56.25	57.29	56.06	57.01
6890	NYSE	NNN	Wed, Oct 2, 2019	56.67	56.88	55.84	56.28
6889	NYSE	NNN	Tue, Oct 1, 2019	56.23	56.75	55.69	56.59
6888	NYSE	NNN	Mon, Sep 30, 2019	56.15	56.59	56.13	56.40
6887	NYSE	NNN	Fri, Sep 27, 2019	56.52	56.79	55.97	56.41
6886	NYSE	NNN	Thu, Sep 26, 2019	56.30	56.77	56.25	56.55
6885	NYSE	NNN	Wed, Sep 25, 2019	56.00	56.28	55.68	56.11
6884	NYSE	NNN	Tue, Sep 24, 2019	55.92	56.25	55.46	55.97
6883	NYSE	NNN	Mon, Sep 23, 2019	55.66	56.08	55.66	55.97
6882	NYSE	NNN	Fri, Sep 20, 2019	55.39	55.78	55.00	55.72
6881	NYSE	NNN	Thu, Sep 19, 2019	54.77	55.41	54.59	55.12
6880	NYSE	NNN	Wed, Sep 18, 2019	55.18	55.27	54.08	54.54
6879	NYSE	NNN	Tue, Sep 17, 2019	54.11	54.94	54.08	54.91
6878	NYSE	NNN	Mon, Sep 16, 2019	53.15	53.88	53.05	53.67
6877	NYSE	NNN	Fri, Sep 13, 2019	54.20	54.74	52.79	53.05
6876	NYSE	NNN	Thu, Sep 12, 2019	54.42	54.92	54.12	54.39
6875	NYSE	NNN	Wed, Sep 11, 2019	53.92	54.30	53.61	53.73
6874	NYSE	NNN	Tue, Sep 10, 2019	55.37	55.42	53.67	54.05
6873	NYSE	NNN	Mon, Sep 9, 2019	55.70	55.83	55.34	55.57
6872	NYSE	NNN	Fri, Sep 6, 2019	55.21	55.96	55.16	55.90
6871	NYSE	NNN	Thu, Sep 5, 2019	56.35	56.50	55.08	55.23
6870	NYSE	NNN	Wed, Sep 4, 2019	57.49	57.80	57.17	57.68
6869	NYSE	NNN	Tue, Sep 3, 2019	56.19	57.17	56.02	57.09
6868	NYSE	NNN	Fri, Aug 30, 2019	55.92	56.23	55.68	56.15
6867	NYSE	NNN	Thu, Aug 29, 2019	55.80	56.00	55.43	55.85
6866	NYSE	NNN	Wed, Aug 28, 2019	55.61	55.91	55.37	55.50
6865	NYSE	NNN	Tue, Aug 27, 2019	55.80	56.26	55.50	55.50
6864	NYSE	NNN	Mon, Aug 26, 2019	55.82	56.14	55.12	55.50
6863	NYSE	NNN	Fri, Aug 23, 2019	55.75	56.23	55.33	55.55
6862	NYSE	NNN	Thu, Aug 22, 2019	55.10	55.71	55.06	55.64
6861	NYSE	NNN	Wed, Aug 21, 2019	54.89	55.31	54.54	55.21
6860	NYSE	NNN	Tue, Aug 20, 2019	55.48	55.77	54.76	54.84
6859	NYSE	NNN	Mon, Aug 19, 2019	55.04	55.35	54.69	55.27
6858	NYSE	NNN	Fri, Aug 16, 2019	54.59	55.08	54.48	54.88
6857	NYSE	NNN	Thu, Aug 15, 2019	54.47	54.86	54.23	54.60
6856	NYSE	NNN	Wed, Aug 14, 2019	54.72	55.03	54.29	54.47
6855	NYSE	NNN	Tue, Aug 13, 2019	55.31	55.37	54.69	54.82
6854	NYSE	NNN	Mon, Aug 12, 2019	55.00	55.33	54.74	55.10
6853	NYSE	NNN	Fri, Aug 9, 2019	54.82	55.18	54.35	54.99
6852	NYSE	NNN	Thu, Aug 8, 2019	54.09	55.04	53.60	55.00
6851	NYSE	NNN	Wed, Aug 7, 2019	53.52	54.55	53.43	54.13
6850	NYSE	NNN	Tue, Aug 6, 2019	52.93	53.84	52.93	53.52
6849	NYSE	NNN	Mon, Aug 5, 2019	53.04	53.32	52.18	52.90
6848	NYSE	NNN	Fri, Aug 2, 2019	52.27	53.51	52.12	53.17
6847	NYSE	NNN	Thu, Aug 1, 2019	52.38	52.90	51.97	52.40
6846	NYSE	NNN	Wed, Jul 31, 2019	52.61	52.95	52.07	52.24
6845	NYSE	NNN	Tue, Jul 30, 2019	52.93	53.30	52.14	52.57
6844	NYSE	NNN	Mon, Jul 29, 2019	52.59	53.48	52.35	52.80
6843	NYSE	NNN	Fri, Jul 26, 2019	52.11	52.41	51.84	52.25
6842	NYSE	NNN	Thu, Jul 25, 2019	52.42	52.56	51.98	52.01
6841	NYSE	NNN	Wed, Jul 24, 2019	52.75	52.81	52.15	52.60
6840	NYSE	NNN	Tue, Jul 23, 2019	51.91	52.61	51.68	52.51
6839	NYSE	NNN	Mon, Jul 22, 2019	51.92	52.10	51.31	51.90
6838	NYSE	NNN	Fri, Jul 19, 2019	52.59	52.79	51.67	51.69
6837	NYSE	NNN	Thu, Jul 18, 2019	52.81	53.10	52.31	52.59
6836	NYSE	NNN	Wed, Jul 17, 2019	53.25	53.55	52.53	52.89
6835	NYSE	NNN	Tue, Jul 16, 2019	53.21	53.39	52.87	53.07
6834	NYSE	NNN	Mon, Jul 15, 2019	53.98	54.26	53.21	53.43
6833	NYSE	NNN	Fri, Jul 12, 2019	54.06	54.29	53.53	53.78
6832	NYSE	NNN	Thu, Jul 11, 2019	54.79	54.98	53.71	54.03
6831	NYSE	NNN	Wed, Jul 10, 2019	54.35	54.90	54.07	54.80
6830	NYSE	NNN	Tue, Jul 9, 2019	54.14	54.32	53.88	54.22
6829	NYSE	NNN	Mon, Jul 8, 2019	54.00	54.43	53.71	54.12
6828	NYSE	NNN	Fri, Jul 5, 2019	53.87	54.20	53.00	54.12
6827	NYSE	NNN	Wed, Jul 3, 2019	53.56	54.58	53.54	54.39
6826	NYSE	NNN	Tue, Jul 2, 2019	52.56	53.55	52.34	53.35
6825	NYSE	NNN	Mon, Jul 1, 2019	53.19	53.22	51.80	52.28
6824	NYSE	NNN	Fri, Jun 28, 2019	52.82	53.40	52.75	53.01
6823	NYSE	NNN	Thu, Jun 27, 2019	52.47	52.95	52.47	52.92
6822	NYSE	NNN	Wed, Jun 26, 2019	53.85	53.85	52.09	52.21
6821	NYSE	NNN	Tue, Jun 25, 2019	54.60	54.78	53.81	53.89
6820	NYSE	NNN	Mon, Jun 24, 2019	55.10	55.17	54.18	54.47
6819	NYSE	NNN	Fri, Jun 21, 2019	54.95	55.00	54.37	55.00
6818	NYSE	NNN	Thu, Jun 20, 2019	55.32	55.55	54.82	55.17
6817	NYSE	NNN	Wed, Jun 19, 2019	54.79	55.18	54.45	55.10
6816	NYSE	NNN	Tue, Jun 18, 2019	55.62	55.92	54.61	55.05
6815	NYSE	NNN	Mon, Jun 17, 2019	55.43	55.97	55.14	55.44
6814	NYSE	NNN	Fri, Jun 14, 2019	55.04	55.77	55.04	55.28
6813	NYSE	NNN	Thu, Jun 13, 2019	55.34	55.40	54.71	55.10
6812	NYSE	NNN	Wed, Jun 12, 2019	54.70	55.34	54.59	55.21
6811	NYSE	NNN	Tue, Jun 11, 2019	54.12	54.68	53.93	54.57
6810	NYSE	NNN	Mon, Jun 10, 2019	54.36	54.36	53.40	54.13
6809	NYSE	NNN	Fri, Jun 7, 2019	54.81	55.05	54.28	54.49
6808	NYSE	NNN	Thu, Jun 6, 2019	54.66	54.69	53.91	54.46
6807	NYSE	NNN	Wed, Jun 5, 2019	53.60	54.56	53.45	54.56
6806	NYSE	NNN	Tue, Jun 4, 2019	54.40	54.44	52.83	53.21
6805	NYSE	NNN	Mon, Jun 3, 2019	53.75	54.58	53.46	54.50
6804	NYSE	NNN	Fri, May 31, 2019	52.49	53.67	52.40	53.53
6803	NYSE	NNN	Thu, May 30, 2019	52.37	53.02	52.31	52.59
6802	NYSE	NNN	Wed, May 29, 2019	52.92	52.92	52.14	52.40
6801	NYSE	NNN	Tue, May 28, 2019	53.92	54.21	52.80	52.89
6800	NYSE	NNN	Fri, May 24, 2019	53.82	54.23	53.71	53.73
6799	NYSE	NNN	Thu, May 23, 2019	53.04	53.80	52.96	53.60
6798	NYSE	NNN	Wed, May 22, 2019	52.98	53.33	52.72	53.33
6797	NYSE	NNN	Tue, May 21, 2019	52.63	53.04	52.52	52.90
6796	NYSE	NNN	Mon, May 20, 2019	53.21	53.25	52.27	52.53
6795	NYSE	NNN	Fri, May 17, 2019	53.41	53.58	52.97	53.26
6794	NYSE	NNN	Thu, May 16, 2019	53.29	53.67	53.25	53.49
6793	NYSE	NNN	Wed, May 15, 2019	53.35	53.66	53.26	53.42
6792	NYSE	NNN	Tue, May 14, 2019	53.18	53.36	53.00	53.34
6791	NYSE	NNN	Mon, May 13, 2019	52.48	53.28	52.48	53.21
6790	NYSE	NNN	Fri, May 10, 2019	52.45	52.91	52.23	52.82
6789	NYSE	NNN	Thu, May 9, 2019	52.21	52.58	51.71	52.39
6788	NYSE	NNN	Wed, May 8, 2019	52.25	53.04	52.14	52.16
6787	NYSE	NNN	Tue, May 7, 2019	53.74	53.74	51.95	52.26
6786	NYSE	NNN	Mon, May 6, 2019	53.13	54.08	53.13	53.79
6785	NYSE	NNN	Fri, May 3, 2019	53.20	53.55	52.85	53.45
6784	NYSE	NNN	Thu, May 2, 2019	52.75	53.65	52.59	53.01
6783	NYSE	NNN	Wed, May 1, 2019	52.62	53.23	52.41	52.65
6782	NYSE	NNN	Tue, Apr 30, 2019	51.90	52.98	51.82	52.62
6781	NYSE	NNN	Mon, Apr 29, 2019	52.52	52.65	51.90	51.93
6780	NYSE	NNN	Fri, Apr 26, 2019	53.02	53.35	52.80	52.66
6779	NYSE	NNN	Thu, Apr 25, 2019	52.22	53.06	52.08	52.77
6778	NYSE	NNN	Wed, Apr 24, 2019	51.74	52.84	51.69	52.34
6777	NYSE	NNN	Tue, Apr 23, 2019	51.05	51.76	50.98	51.46
6776	NYSE	NNN	Mon, Apr 22, 2019	51.35	51.62	50.32	50.79
6775	NYSE	NNN	Thu, Apr 18, 2019	50.86	51.64	50.68	51.54
6774	NYSE	NNN	Wed, Apr 17, 2019	51.61	51.61	50.75	50.76
6773	NYSE	NNN	Tue, Apr 16, 2019	53.36	53.44	51.27	51.54
6772	NYSE	NNN	Mon, Apr 15, 2019	53.61	53.68	53.33	53.43
6771	NYSE	NNN	Fri, Apr 12, 2019	53.37	53.56	52.81	53.55
6770	NYSE	NNN	Thu, Apr 11, 2019	53.80	53.98	53.47	53.54
6769	NYSE	NNN	Wed, Apr 10, 2019	53.45	53.86	53.26	53.77
6768	NYSE	NNN	Tue, Apr 9, 2019	53.49	53.55	53.05	53.16
6767	NYSE	NNN	Mon, Apr 8, 2019	53.68	53.74	53.14	53.56
6766	NYSE	NNN	Fri, Apr 5, 2019	53.53	53.79	53.26	53.62
6765	NYSE	NNN	Thu, Apr 4, 2019	53.56	53.61	53.08	53.47
6764	NYSE	NNN	Wed, Apr 3, 2019	53.95	54.00	53.11	53.46
6763	NYSE	NNN	Tue, Apr 2, 2019	54.74	54.74	53.56	54.06
6762	NYSE	NNN	Mon, Apr 1, 2019	55.13	55.46	54.06	54.67
6761	NYSE	NNN	Fri, Mar 29, 2019	55.69	55.72	55.28	55.39
6760	NYSE	NNN	Thu, Mar 28, 2019	55.30	55.87	55.12	55.71
6759	NYSE	NNN	Wed, Mar 27, 2019	55.00	55.27	54.47	55.26
6758	NYSE	NNN	Tue, Mar 26, 2019	54.58	54.98	54.32	54.96
6757	NYSE	NNN	Mon, Mar 25, 2019	54.20	54.64	53.75	54.41
6756	NYSE	NNN	Fri, Mar 22, 2019	54.34	54.89	54.18	54.18
6755	NYSE	NNN	Thu, Mar 21, 2019	53.10	54.38	52.92	54.32
6754	NYSE	NNN	Wed, Mar 20, 2019	52.56	53.44	52.29	53.14
6753	NYSE	NNN	Tue, Mar 19, 2019	52.54	52.77	52.20	52.45
6752	NYSE	NNN	Mon, Mar 18, 2019	52.97	53.21	52.31	52.60
6751	NYSE	NNN	Fri, Mar 15, 2019	53.55	53.67	52.93	53.06
6750	NYSE	NNN	Thu, Mar 14, 2019	53.13	53.44	52.90	53.43
6749	NYSE	NNN	Wed, Mar 13, 2019	53.11	53.60	52.94	53.00
6748	NYSE	NNN	Tue, Mar 12, 2019	52.92	53.29	52.70	53.18
6747	NYSE	NNN	Mon, Mar 11, 2019	52.29	52.82	52.07	52.78
6746	NYSE	NNN	Fri, Mar 8, 2019	51.93	52.36	51.84	52.15
6745	NYSE	NNN	Thu, Mar 7, 2019	51.83	52.30	51.67	51.95
6744	NYSE	NNN	Wed, Mar 6, 2019	52.31	52.31	51.59	51.66
6743	NYSE	NNN	Tue, Mar 5, 2019	52.14	52.40	51.93	52.22
6742	NYSE	NNN	Mon, Mar 4, 2019	52.01	52.21	51.48	52.20
6741	NYSE	NNN	Fri, Mar 1, 2019	52.11	52.26	51.17	51.80
6740	NYSE	NNN	Thu, Feb 28, 2019	52.13	52.69	51.81	52.10
6739	NYSE	NNN	Wed, Feb 27, 2019	51.92	52.28	51.53	52.14
6738	NYSE	NNN	Tue, Feb 26, 2019	52.69	52.74	52.00	52.28
6737	NYSE	NNN	Mon, Feb 25, 2019	52.67	52.76	52.29	52.58
6736	NYSE	NNN	Fri, Feb 22, 2019	52.63	52.98	52.41	52.69
6735	NYSE	NNN	Thu, Feb 21, 2019	51.47	52.57	51.02	52.54
6734	NYSE	NNN	Wed, Feb 20, 2019	52.07	52.10	51.12	51.54
6733	NYSE	NNN	Tue, Feb 19, 2019	52.54	52.59	52.03	52.26
6732	NYSE	NNN	Fri, Feb 15, 2019	52.42	52.57	52.12	52.57
6731	NYSE	NNN	Thu, Feb 14, 2019	51.94	52.44	51.90	52.30
6730	NYSE	NNN	Wed, Feb 13, 2019	51.49	52.11	51.31	51.93
6729	NYSE	NNN	Tue, Feb 12, 2019	53.94	54.56	52.08	52.12
6728	NYSE	NNN	Mon, Feb 11, 2019	52.89	53.71	52.85	53.70
6727	NYSE	NNN	Fri, Feb 8, 2019	52.89	53.38	52.89	53.18
6726	NYSE	NNN	Thu, Feb 7, 2019	52.82	53.22	52.48	53.10
6725	NYSE	NNN	Wed, Feb 6, 2019	53.60	53.76	52.87	52.90
6724	NYSE	NNN	Tue, Feb 5, 2019	53.37	53.63	52.90	53.61
6723	NYSE	NNN	Mon, Feb 4, 2019	52.12	53.36	51.96	53.35
6722	NYSE	NNN	Fri, Feb 1, 2019	52.68	52.98	51.46	52.29
6721	NYSE	NNN	Thu, Jan 31, 2019	52.01	52.88	51.50	52.71
6720	NYSE	NNN	Wed, Jan 30, 2019	51.76	52.28	51.66	52.13
6719	NYSE	NNN	Tue, Jan 29, 2019	51.66	52.15	51.55	51.60
6718	NYSE	NNN	Mon, Jan 28, 2019	50.79	51.54	50.68	51.48
6717	NYSE	NNN	Fri, Jan 25, 2019	49.57	50.85	49.57	50.84
6716	NYSE	NNN	Thu, Jan 24, 2019	49.74	49.84	49.27	49.59
6715	NYSE	NNN	Wed, Jan 23, 2019	49.91	49.97	49.35	49.74
6714	NYSE	NNN	Tue, Jan 22, 2019	50.05	50.28	49.59	50.01
6713	NYSE	NNN	Fri, Jan 18, 2019	50.26	50.39	49.67	49.98
6712	NYSE	NNN	Thu, Jan 17, 2019	49.91	50.35	49.77	50.27
6711	NYSE	NNN	Wed, Jan 16, 2019	49.50	50.05	49.33	50.02
6710	NYSE	NNN	Tue, Jan 15, 2019	49.20	49.63	48.86	49.44
6709	NYSE	NNN	Mon, Jan 14, 2019	49.41	49.41	48.84	49.05
6708	NYSE	NNN	Fri, Jan 11, 2019	48.98	49.61	48.61	49.45
6707	NYSE	NNN	Thu, Jan 10, 2019	47.88	48.96	47.86	48.86
6706	NYSE	NNN	Wed, Jan 9, 2019	48.43	48.50	47.41	48.02
6705	NYSE	NNN	Tue, Jan 8, 2019	47.95	48.50	47.55	48.23
6704	NYSE	NNN	Mon, Jan 7, 2019	47.61	48.12	47.39	47.60
6703	NYSE	NNN	Fri, Jan 4, 2019	48.06	48.45	47.59	47.81
6702	NYSE	NNN	Thu, Jan 3, 2019	47.25	48.59	47.25	47.91
6701	NYSE	NNN	Wed, Jan 2, 2019	48.18	48.22	46.99	47.29
6700	NYSE	NNN	Mon, Dec 31, 2018	48.38	48.54	47.69	48.51
6699	NYSE	NNN	Fri, Dec 28, 2018	48.52	48.93	47.63	48.42
6698	NYSE	NNN	Thu, Dec 27, 2018	47.62	48.20	46.47	48.18
6697	NYSE	NNN	Wed, Dec 26, 2018	45.75	47.84	45.45	47.84
6696	NYSE	NNN	Mon, Dec 24, 2018	48.28	48.37	45.51	45.57
6695	NYSE	NNN	Fri, Dec 21, 2018	48.82	49.81	48.41	48.41
6694	NYSE	NNN	Thu, Dec 20, 2018	49.57	50.04	48.77	48.95
6693	NYSE	NNN	Wed, Dec 19, 2018	49.66	50.00	49.16	49.51
6692	NYSE	NNN	Tue, Dec 18, 2018	49.06	49.95	48.92	49.66
6691	NYSE	NNN	Mon, Dec 17, 2018	50.74	50.95	48.69	48.83
6690	NYSE	NNN	Fri, Dec 14, 2018	50.53	50.73	50.31	50.65
6689	NYSE	NNN	Thu, Dec 13, 2018	49.97	51.13	49.94	50.84
6688	NYSE	NNN	Wed, Dec 12, 2018	51.37	51.47	49.91	49.95
6687	NYSE	NNN	Tue, Dec 11, 2018	50.92	51.48	50.77	51.16
6686	NYSE	NNN	Mon, Dec 10, 2018	50.93	50.99	50.05	50.72
6685	NYSE	NNN	Fri, Dec 7, 2018	50.91	51.03	50.42	50.82
6684	NYSE	NNN	Thu, Dec 6, 2018	49.61	51.09	49.32	51.09
6683	NYSE	NNN	Tue, Dec 4, 2018	50.09	50.48	49.51	49.66
6682	NYSE	NNN	Mon, Dec 3, 2018	50.14	50.17	49.55	50.01
6681	NYSE	NNN	Fri, Nov 30, 2018	49.58	50.19	49.53	50.06
6680	NYSE	NNN	Thu, Nov 29, 2018	49.56	49.72	49.34	49.47
6679	NYSE	NNN	Wed, Nov 28, 2018	49.55	50.06	49.42	49.49
6678	NYSE	NNN	Tue, Nov 27, 2018	48.91	49.68	48.81	49.61
6677	NYSE	NNN	Mon, Nov 26, 2018	49.35	49.42	48.71	48.88
6676	NYSE	NNN	Fri, Nov 23, 2018	49.11	49.47	48.82	49.13
6675	NYSE	NNN	Wed, Nov 21, 2018	49.02	49.98	48.78	49.16
6674	NYSE	NNN	Tue, Nov 20, 2018	49.06	49.39	48.88	49.06
6673	NYSE	NNN	Mon, Nov 19, 2018	49.10	49.48	48.65	49.17
6672	NYSE	NNN	Fri, Nov 16, 2018	48.25	49.18	48.17	49.17
6671	NYSE	NNN	Thu, Nov 15, 2018	48.55	48.75	47.89	48.25
6670	NYSE	NNN	Wed, Nov 14, 2018	48.99	49.27	48.71	48.82
6669	NYSE	NNN	Tue, Nov 13, 2018	49.31	49.36	48.70	48.96
6668	NYSE	NNN	Mon, Nov 12, 2018	49.25	49.75	49.06	49.17
6667	NYSE	NNN	Fri, Nov 9, 2018	48.93	49.29	48.80	49.15
6666	NYSE	NNN	Thu, Nov 8, 2018	48.82	49.11	48.31	48.94
6665	NYSE	NNN	Wed, Nov 7, 2018	48.22	49.00	47.89	49.00
6664	NYSE	NNN	Tue, Nov 6, 2018	47.97	48.15	47.56	48.15
6663	NYSE	NNN	Mon, Nov 5, 2018	47.08	48.30	47.04	47.86
6662	NYSE	NNN	Fri, Nov 2, 2018	47.03	47.03	46.13	46.88
6661	NYSE	NNN	Thu, Nov 1, 2018	47.03	47.20	46.05	47.06
6660	NYSE	NNN	Wed, Oct 31, 2018	47.40	47.45	46.47	46.75
6659	NYSE	NNN	Tue, Oct 30, 2018	47.20	48.08	46.90	47.60
6658	NYSE	NNN	Mon, Oct 29, 2018	47.06	48.00	47.06	47.07
6657	NYSE	NNN	Fri, Oct 26, 2018	47.42	47.58	46.13	46.83
6656	NYSE	NNN	Thu, Oct 25, 2018	46.75	47.70	46.45	47.56
6655	NYSE	NNN	Wed, Oct 24, 2018	45.83	47.34	45.69	46.95
6654	NYSE	NNN	Tue, Oct 23, 2018	45.20	46.13	44.98	45.77
6653	NYSE	NNN	Mon, Oct 22, 2018	45.82	46.09	45.07	45.16
6652	NYSE	NNN	Fri, Oct 19, 2018	45.31	45.92	45.31	45.76
6651	NYSE	NNN	Thu, Oct 18, 2018	45.22	45.66	45.04	45.27
6650	NYSE	NNN	Wed, Oct 17, 2018	44.73	45.46	44.54	45.24
6649	NYSE	NNN	Tue, Oct 16, 2018	43.73	44.98	43.43	44.89
6648	NYSE	NNN	Mon, Oct 15, 2018	43.14	44.05	43.14	43.62
6647	NYSE	NNN	Fri, Oct 12, 2018	43.50	43.63	42.97	43.26
6646	NYSE	NNN	Thu, Oct 11, 2018	44.53	44.53	43.24	43.24
6645	NYSE	NNN	Wed, Oct 10, 2018	45.02	45.49	44.31	44.35
6644	NYSE	NNN	Tue, Oct 9, 2018	45.04	45.46	44.88	45.24
6643	NYSE	NNN	Mon, Oct 8, 2018	44.00	45.36	44.00	45.07
6642	NYSE	NNN	Fri, Oct 5, 2018	43.75	44.50	43.75	43.93
6641	NYSE	NNN	Thu, Oct 4, 2018	43.61	43.94	43.28	43.79
6640	NYSE	NNN	Wed, Oct 3, 2018	44.07	44.52	43.47	43.89
6639	NYSE	NNN	Tue, Oct 2, 2018	44.27	44.48	43.90	44.08
6638	NYSE	NNN	Mon, Oct 1, 2018	44.73	45.02	44.17	44.20
6637	NYSE	NNN	Fri, Sep 28, 2018	43.74	44.84	43.72	44.82
6636	NYSE	NNN	Thu, Sep 27, 2018	43.57	43.99	43.55	43.61
6635	NYSE	NNN	Wed, Sep 26, 2018	43.77	44.06	43.40	43.42
6634	NYSE	NNN	Tue, Sep 25, 2018	43.71	44.42	43.64	43.78
6633	NYSE	NNN	Mon, Sep 24, 2018	44.33	44.39	43.46	43.59
6632	NYSE	NNN	Fri, Sep 21, 2018	44.46	44.74	44.30	44.37
6631	NYSE	NNN	Thu, Sep 20, 2018	43.88	44.48	43.69	44.45
6630	NYSE	NNN	Wed, Sep 19, 2018	45.00	45.29	43.76	43.88
6629	NYSE	NNN	Tue, Sep 18, 2018	45.31	45.47	44.95	45.20
6628	NYSE	NNN	Mon, Sep 17, 2018	45.45	45.56	45.17	45.29
6627	NYSE	NNN	Fri, Sep 14, 2018	45.73	45.73	45.03	45.44
6626	NYSE	NNN	Thu, Sep 13, 2018	45.94	46.00	45.66	45.85
6625	NYSE	NNN	Wed, Sep 12, 2018	45.77	45.94	45.62	45.72
6624	NYSE	NNN	Tue, Sep 11, 2018	45.75	46.15	45.71	45.77
6623	NYSE	NNN	Mon, Sep 10, 2018	46.00	46.14	45.86	45.87
6622	NYSE	NNN	Fri, Sep 7, 2018	45.90	45.93	45.61	45.76
6621	NYSE	NNN	Thu, Sep 6, 2018	46.11	46.38	46.02	46.17
6620	NYSE	NNN	Wed, Sep 5, 2018	45.56	46.17	45.45	45.96
6619	NYSE	NNN	Tue, Sep 4, 2018	46.39	46.44	45.65	45.76
6618	NYSE	NNN	Fri, Aug 31, 2018	45.98	46.14	45.75	46.09
6617	NYSE	NNN	Thu, Aug 30, 2018	46.28	46.28	45.91	45.95
6616	NYSE	NNN	Wed, Aug 29, 2018	46.29	46.29	45.89	46.06
6615	NYSE	NNN	Tue, Aug 28, 2018	45.98	46.23	45.70	46.18
6614	NYSE	NNN	Mon, Aug 27, 2018	46.08	46.11	45.58	45.95
6613	NYSE	NNN	Fri, Aug 24, 2018	45.74	46.18	45.57	46.06
6612	NYSE	NNN	Thu, Aug 23, 2018	45.82	45.89	45.61	45.82
6611	NYSE	NNN	Wed, Aug 22, 2018	45.99	46.05	45.67	45.83
6610	NYSE	NNN	Tue, Aug 21, 2018	45.88	46.01	45.65	45.87
6609	NYSE	NNN	Mon, Aug 20, 2018	46.20	46.28	45.89	45.91
6608	NYSE	NNN	Fri, Aug 17, 2018	45.55	45.93	45.47	45.93
6607	NYSE	NNN	Thu, Aug 16, 2018	45.32	45.65	45.19	45.53
6606	NYSE	NNN	Wed, Aug 15, 2018	45.10	45.45	44.89	45.35
6605	NYSE	NNN	Tue, Aug 14, 2018	44.85	45.20	44.84	45.10
6604	NYSE	NNN	Mon, Aug 13, 2018	45.10	45.10	44.76	44.84
6603	NYSE	NNN	Fri, Aug 10, 2018	45.40	45.48	44.91	44.91
6602	NYSE	NNN	Thu, Aug 9, 2018	45.35	45.66	45.23	45.33
6601	NYSE	NNN	Wed, Aug 8, 2018	45.33	45.40	44.91	45.33
6600	NYSE	NNN	Tue, Aug 7, 2018	45.54	45.54	45.11	45.24
6599	NYSE	NNN	Mon, Aug 6, 2018	45.78	46.11	45.61	45.70
6598	NYSE	NNN	Fri, Aug 3, 2018	45.07	45.95	45.07	45.76
6597	NYSE	NNN	Thu, Aug 2, 2018	44.51	45.30	44.43	44.99
6596	NYSE	NNN	Wed, Aug 1, 2018	44.54	44.58	43.67	44.54
6595	NYSE	NNN	Tue, Jul 31, 2018	44.40	45.32	44.27	44.61
6594	NYSE	NNN	Mon, Jul 30, 2018	43.91	44.30	43.63	44.25
6593	NYSE	NNN	Fri, Jul 27, 2018	45.07	45.10	44.25	44.49
6592	NYSE	NNN	Thu, Jul 26, 2018	44.89	45.31	44.78	44.88
6591	NYSE	NNN	Wed, Jul 25, 2018	44.52	45.13	44.38	44.79
6590	NYSE	NNN	Tue, Jul 24, 2018	44.50	44.69	44.29	44.31
6589	NYSE	NNN	Mon, Jul 23, 2018	44.49	44.72	44.13	44.55
6588	NYSE	NNN	Fri, Jul 20, 2018	44.59	44.75	44.49	44.52
6587	NYSE	NNN	Thu, Jul 19, 2018	43.67	44.83	43.55	44.70
6586	NYSE	NNN	Wed, Jul 18, 2018	43.76	43.89	43.38	43.68
6585	NYSE	NNN	Tue, Jul 17, 2018	43.98	44.17	43.75	43.86
6584	NYSE	NNN	Mon, Jul 16, 2018	44.11	44.43	43.73	43.91
6583	NYSE	NNN	Fri, Jul 13, 2018	44.68	44.77	44.29	44.37
6582	NYSE	NNN	Thu, Jul 12, 2018	44.36	44.66	44.17	44.52
6581	NYSE	NNN	Wed, Jul 11, 2018	44.53	44.73	44.28	44.32
6580	NYSE	NNN	Tue, Jul 10, 2018	44.69	44.92	44.54	44.63
6579	NYSE	NNN	Mon, Jul 9, 2018	44.95	45.05	44.34	44.58
6578	NYSE	NNN	Fri, Jul 6, 2018	44.82	45.11	44.74	44.94
6577	NYSE	NNN	Thu, Jul 5, 2018	44.03	44.68	43.87	44.66
6576	NYSE	NNN	Tue, Jul 3, 2018	43.48	44.16	43.34	43.91
6575	NYSE	NNN	Mon, Jul 2, 2018	44.05	44.26	43.04	43.50
6574	NYSE	NNN	Fri, Jun 29, 2018	43.80	44.13	43.55	43.96
6573	NYSE	NNN	Thu, Jun 28, 2018	43.60	44.00	43.39	43.98
6572	NYSE	NNN	Wed, Jun 27, 2018	43.86	44.07	43.42	43.58
6571	NYSE	NNN	Tue, Jun 26, 2018	43.70	43.98	43.58	43.71
6570	NYSE	NNN	Mon, Jun 25, 2018	43.75	43.98	43.23	43.66
6569	NYSE	NNN	Fri, Jun 22, 2018	43.12	43.78	42.96	43.73
6568	NYSE	NNN	Thu, Jun 21, 2018	42.80	43.17	42.67	43.08
6567	NYSE	NNN	Wed, Jun 20, 2018	42.16	42.85	42.15	42.78
6566	NYSE	NNN	Tue, Jun 19, 2018	42.07	42.57	42.03	42.22
6565	NYSE	NNN	Mon, Jun 18, 2018	42.06	42.29	41.83	42.13
6564	NYSE	NNN	Fri, Jun 15, 2018	42.30	42.41	42.04	42.14
6563	NYSE	NNN	Thu, Jun 14, 2018	41.69	42.27	41.67	42.17
6562	NYSE	NNN	Wed, Jun 13, 2018	42.38	42.59	41.37	41.57
6561	NYSE	NNN	Tue, Jun 12, 2018	41.78	42.46	41.78	42.30
6560	NYSE	NNN	Mon, Jun 11, 2018	41.93	41.99	41.70	41.91
6559	NYSE	NNN	Fri, Jun 8, 2018	41.82	41.96	41.60	41.96
6558	NYSE	NNN	Thu, Jun 7, 2018	41.68	41.89	41.52	41.75
6557	NYSE	NNN	Wed, Jun 6, 2018	41.43	41.70	41.23	41.70
6556	NYSE	NNN	Tue, Jun 5, 2018	41.47	41.69	41.33	41.47
6555	NYSE	NNN	Mon, Jun 4, 2018	41.20	41.35	40.91	41.34
6554	NYSE	NNN	Fri, Jun 1, 2018	41.35	41.40	41.01	41.11
6553	NYSE	NNN	Thu, May 31, 2018	41.35	41.48	41.07	41.43
6552	NYSE	NNN	Wed, May 30, 2018	41.13	41.71	40.83	41.33
6551	NYSE	NNN	Tue, May 29, 2018	40.68	41.31	40.62	41.21
6550	NYSE	NNN	Fri, May 25, 2018	40.64	40.87	40.54	40.72
6549	NYSE	NNN	Thu, May 24, 2018	40.75	40.86	40.18	40.52
6548	NYSE	NNN	Wed, May 23, 2018	40.06	40.82	39.99	40.64
6547	NYSE	NNN	Tue, May 22, 2018	39.81	40.01	39.69	39.91
6546	NYSE	NNN	Mon, May 21, 2018	39.52	40.06	39.18	39.89
6545	NYSE	NNN	Fri, May 18, 2018	39.28	39.42	38.94	39.22
6544	NYSE	NNN	Thu, May 17, 2018	39.39	39.52	39.04	39.18
6543	NYSE	NNN	Wed, May 16, 2018	39.31	39.67	39.17	39.31
6542	NYSE	NNN	Tue, May 15, 2018	39.63	39.63	38.84	39.10
6541	NYSE	NNN	Mon, May 14, 2018	40.19	40.31	39.49	39.82
6540	NYSE	NNN	Fri, May 11, 2018	40.42	40.79	40.24	40.33
6539	NYSE	NNN	Thu, May 10, 2018	40.40	40.74	40.24	40.57
6538	NYSE	NNN	Wed, May 9, 2018	39.83	40.16	39.56	40.11
6537	NYSE	NNN	Tue, May 8, 2018	40.12	40.23	39.73	39.90
6536	NYSE	NNN	Mon, May 7, 2018	40.00	40.15	39.61	40.11
6535	NYSE	NNN	Fri, May 4, 2018	39.11	39.93	39.11	39.85
6534	NYSE	NNN	Thu, May 3, 2018	38.52	39.26	38.31	39.02
6533	NYSE	NNN	Wed, May 2, 2018	38.55	38.82	38.09	38.48
6532	NYSE	NNN	Tue, May 1, 2018	38.37	38.95	38.12	38.75
6531	NYSE	NNN	Mon, Apr 30, 2018	38.43	38.70	37.93	38.04
6530	NYSE	NNN	Fri, Apr 27, 2018	37.73	38.64	37.61	38.43
6529	NYSE	NNN	Thu, Apr 26, 2018	37.73	38.30	37.47	37.61
6528	NYSE	NNN	Wed, Apr 25, 2018	37.44	37.62	37.07	37.41
6527	NYSE	NNN	Tue, Apr 24, 2018	37.28	37.79	36.95	37.56
6526	NYSE	NNN	Mon, Apr 23, 2018	37.58	37.58	37.02	37.18
6525	NYSE	NNN	Fri, Apr 20, 2018	37.99	38.16	37.42	37.51
6524	NYSE	NNN	Thu, Apr 19, 2018	38.68	38.86	37.75	37.99
6523	NYSE	NNN	Wed, Apr 18, 2018	39.10	39.19	38.84	38.84
6522	NYSE	NNN	Tue, Apr 17, 2018	38.77	39.37	38.58	39.09
6521	NYSE	NNN	Mon, Apr 16, 2018	38.30	38.84	38.12	38.68
6520	NYSE	NNN	Fri, Apr 13, 2018	38.03	38.31	37.82	38.18
6519	NYSE	NNN	Thu, Apr 12, 2018	39.08	39.08	38.00	38.01
6518	NYSE	NNN	Wed, Apr 11, 2018	39.12	39.49	39.05	39.10
6517	NYSE	NNN	Tue, Apr 10, 2018	39.21	39.38	39.04	39.13
6516	NYSE	NNN	Mon, Apr 9, 2018	39.36	39.43	39.06	39.09
6515	NYSE	NNN	Fri, Apr 6, 2018	39.58	39.97	39.21	39.36
6514	NYSE	NNN	Thu, Apr 5, 2018	39.47	39.55	39.13	39.52
6513	NYSE	NNN	Wed, Apr 4, 2018	38.86	39.77	38.72	39.57
6512	NYSE	NNN	Tue, Apr 3, 2018	38.75	39.28	38.27	39.09
6511	NYSE	NNN	Mon, Apr 2, 2018	39.10	39.22	38.47	38.64
6510	NYSE	NNN	Thu, Mar 29, 2018	39.09	39.33	38.73	39.26
6509	NYSE	NNN	Wed, Mar 28, 2018	38.08	39.16	38.08	38.98
6508	NYSE	NNN	Tue, Mar 27, 2018	37.56	38.34	37.15	37.94
6507	NYSE	NNN	Mon, Mar 26, 2018	37.60	37.63	37.20	37.56
6506	NYSE	NNN	Fri, Mar 23, 2018	37.72	37.96	37.25	37.32
6505	NYSE	NNN	Thu, Mar 22, 2018	37.58	38.39	37.58	37.73
6504	NYSE	NNN	Wed, Mar 21, 2018	38.13	38.26	37.36	37.63
6503	NYSE	NNN	Tue, Mar 20, 2018	38.30	38.59	37.65	38.20
6502	NYSE	NNN	Mon, Mar 19, 2018	38.71	38.71	38.13	38.37
6501	NYSE	NNN	Fri, Mar 16, 2018	38.19	38.83	38.17	38.79
6500	NYSE	NNN	Thu, Mar 15, 2018	38.51	38.65	38.10	38.24
6499	NYSE	NNN	Wed, Mar 14, 2018	38.73	38.93	38.47	38.52
6498	NYSE	NNN	Tue, Mar 13, 2018	39.08	39.31	38.60	38.74
6497	NYSE	NNN	Mon, Mar 12, 2018	38.63	39.15	38.56	39.01
6496	NYSE	NNN	Fri, Mar 9, 2018	38.88	38.88	38.29	38.74
6495	NYSE	NNN	Thu, Mar 8, 2018	38.96	39.16	38.67	38.83
6494	NYSE	NNN	Wed, Mar 7, 2018	38.44	38.93	38.33	38.85
6493	NYSE	NNN	Tue, Mar 6, 2018	38.13	38.58	37.73	38.43
6492	NYSE	NNN	Mon, Mar 5, 2018	37.65	38.40	37.65	38.17
6491	NYSE	NNN	Fri, Mar 2, 2018	37.56	37.74	37.10	37.70
6490	NYSE	NNN	Thu, Mar 1, 2018	37.21	38.00	37.02	37.78
6489	NYSE	NNN	Wed, Feb 28, 2018	37.64	37.92	37.16	37.24
6488	NYSE	NNN	Tue, Feb 27, 2018	38.85	39.03	37.41	37.42
6487	NYSE	NNN	Mon, Feb 26, 2018	38.67	38.80	38.33	38.79
6486	NYSE	NNN	Fri, Feb 23, 2018	38.19	38.36	37.81	38.29
6485	NYSE	NNN	Thu, Feb 22, 2018	37.28	38.22	37.28	38.04
6484	NYSE	NNN	Wed, Feb 21, 2018	37.51	37.81	37.01	37.06
6483	NYSE	NNN	Tue, Feb 20, 2018	38.18	38.60	37.40	37.48
6482	NYSE	NNN	Fri, Feb 16, 2018	38.19	38.65	37.85	38.33
6481	NYSE	NNN	Thu, Feb 15, 2018	37.09	38.26	37.01	38.17
6480	NYSE	NNN	Wed, Feb 14, 2018	37.22	37.29	36.66	37.06
6479	NYSE	NNN	Tue, Feb 13, 2018	37.49	37.80	36.31	37.57
6478	NYSE	NNN	Mon, Feb 12, 2018	37.37	37.68	36.25	37.49
6477	NYSE	NNN	Fri, Feb 9, 2018	36.66	37.60	36.45	37.29
6476	NYSE	NNN	Thu, Feb 8, 2018	37.43	37.81	36.51	36.52
6475	NYSE	NNN	Wed, Feb 7, 2018	38.07	38.89	37.40	37.49
6474	NYSE	NNN	Tue, Feb 6, 2018	37.66	38.42	37.04	38.01
6473	NYSE	NNN	Mon, Feb 5, 2018	38.20	38.68	37.78	37.97
6472	NYSE	NNN	Fri, Feb 2, 2018	38.00	38.60	37.60	38.55
6471	NYSE	NNN	Thu, Feb 1, 2018	39.66	39.92	38.47	38.55
6470	NYSE	NNN	Wed, Jan 31, 2018	39.00	39.72	38.91	39.68
6469	NYSE	NNN	Tue, Jan 30, 2018	39.11	39.25	38.73	38.86
6468	NYSE	NNN	Mon, Jan 29, 2018	40.55	40.78	39.55	39.32
6467	NYSE	NNN	Fri, Jan 26, 2018	41.35	41.38	40.69	40.78
6466	NYSE	NNN	Thu, Jan 25, 2018	41.02	41.43	40.77	41.36
6465	NYSE	NNN	Wed, Jan 24, 2018	41.16	41.27	40.50	40.89
6464	NYSE	NNN	Tue, Jan 23, 2018	41.06	41.24	40.65	41.23
6463	NYSE	NNN	Mon, Jan 22, 2018	40.31	40.84	40.27	40.73
6462	NYSE	NNN	Fri, Jan 19, 2018	39.76	40.34	39.62	40.33
6461	NYSE	NNN	Thu, Jan 18, 2018	40.46	40.46	39.59	39.69
6460	NYSE	NNN	Wed, Jan 17, 2018	40.22	40.64	40.04	40.61
6459	NYSE	NNN	Tue, Jan 16, 2018	40.07	40.52	39.95	39.96
6458	NYSE	NNN	Fri, Jan 12, 2018	40.30	40.42	39.83	39.95
6457	NYSE	NNN	Thu, Jan 11, 2018	40.37	40.71	40.31	40.41
6456	NYSE	NNN	Wed, Jan 10, 2018	40.79	40.89	39.97	40.37
6455	NYSE	NNN	Tue, Jan 9, 2018	41.68	41.68	41.02	41.05
6454	NYSE	NNN	Mon, Jan 8, 2018	41.49	41.85	41.36	41.76
6453	NYSE	NNN	Fri, Jan 5, 2018	41.60	41.69	41.22	41.39
6452	NYSE	NNN	Thu, Jan 4, 2018	42.42	42.51	41.58	41.62
6451	NYSE	NNN	Wed, Jan 3, 2018	42.98	43.15	42.53	42.56
6450	NYSE	NNN	Tue, Jan 2, 2018	43.16	43.32	42.83	42.92
6449	NYSE	NNN	Fri, Dec 29, 2017	43.23	43.46	42.96	43.13
6448	NYSE	NNN	Thu, Dec 28, 2017	42.84	43.15	42.61	43.13
6447	NYSE	NNN	Wed, Dec 27, 2017	42.78	42.80	42.62	42.79
6446	NYSE	NNN	Tue, Dec 26, 2017	42.36	42.76	42.28	42.58
6445	NYSE	NNN	Fri, Dec 22, 2017	41.98	42.43	41.82	42.34
6444	NYSE	NNN	Thu, Dec 21, 2017	42.52	42.61	41.86	41.89
6443	NYSE	NNN	Wed, Dec 20, 2017	42.88	43.07	42.36	42.38
6442	NYSE	NNN	Tue, Dec 19, 2017	43.67	43.90	42.86	42.94
6441	NYSE	NNN	Mon, Dec 18, 2017	43.26	43.72	43.23	43.62
6440	NYSE	NNN	Fri, Dec 15, 2017	42.99	43.38	42.91	43.26
6439	NYSE	NNN	Thu, Dec 14, 2017	42.58	43.12	42.30	42.95
6438	NYSE	NNN	Wed, Dec 13, 2017	42.29	42.66	42.21	42.56
6437	NYSE	NNN	Tue, Dec 12, 2017	41.96	42.25	41.79	42.18
6436	NYSE	NNN	Mon, Dec 11, 2017	42.13	42.31	41.83	41.84
6435	NYSE	NNN	Fri, Dec 8, 2017	41.74	42.21	41.55	42.08
6434	NYSE	NNN	Thu, Dec 7, 2017	41.38	41.68	41.31	41.59
6433	NYSE	NNN	Wed, Dec 6, 2017	41.68	41.69	41.16	41.49
6432	NYSE	NNN	Tue, Dec 5, 2017	41.89	42.04	41.54	41.54
6431	NYSE	NNN	Mon, Dec 4, 2017	41.79	42.25	41.73	41.95
6430	NYSE	NNN	Fri, Dec 1, 2017	41.33	41.94	41.06	41.77
6429	NYSE	NNN	Thu, Nov 30, 2017	41.38	41.65	41.02	41.07
6428	NYSE	NNN	Wed, Nov 29, 2017	41.73	41.78	41.27	41.37
6427	NYSE	NNN	Tue, Nov 28, 2017	42.41	42.45	41.74	41.83
6426	NYSE	NNN	Mon, Nov 27, 2017	42.69	42.70	42.35	42.42
6425	NYSE	NNN	Fri, Nov 24, 2017	42.80	42.86	42.56	42.68
6424	NYSE	NNN	Wed, Nov 22, 2017	42.67	42.92	42.54	42.55
6423	NYSE	NNN	Tue, Nov 21, 2017	42.56	42.75	42.32	42.66
6422	NYSE	NNN	Mon, Nov 20, 2017	42.54	42.60	42.27	42.40
6421	NYSE	NNN	Fri, Nov 17, 2017	42.27	42.65	42.27	42.54
6420	NYSE	NNN	Thu, Nov 16, 2017	42.18	42.56	41.94	42.27
6419	NYSE	NNN	Wed, Nov 15, 2017	42.58	42.77	42.17	42.18
6418	NYSE	NNN	Tue, Nov 14, 2017	42.55	42.72	42.17	42.53
6417	NYSE	NNN	Mon, Nov 13, 2017	42.33	42.66	42.18	42.55
6416	NYSE	NNN	Fri, Nov 10, 2017	41.88	42.27	41.87	42.17
6415	NYSE	NNN	Thu, Nov 9, 2017	41.72	42.37	41.55	41.97
6414	NYSE	NNN	Wed, Nov 8, 2017	41.64	42.11	41.52	41.70
6413	NYSE	NNN	Tue, Nov 7, 2017	41.07	41.81	40.97	41.60
6412	NYSE	NNN	Mon, Nov 6, 2017	40.81	41.38	40.74	41.06
6411	NYSE	NNN	Fri, Nov 3, 2017	40.28	41.27	38.97	40.81
6410	NYSE	NNN	Thu, Nov 2, 2017	40.39	41.60	40.39	41.13
6409	NYSE	NNN	Wed, Nov 1, 2017	40.26	40.50	40.02	40.24
6408	NYSE	NNN	Tue, Oct 31, 2017	40.25	40.26	39.75	40.18
6407	NYSE	NNN	Mon, Oct 30, 2017	40.03	40.48	40.00	40.18
6406	NYSE	NNN	Fri, Oct 27, 2017	40.00	40.45	39.56	40.45
6405	NYSE	NNN	Thu, Oct 26, 2017	41.20	41.26	40.03	40.06
6404	NYSE	NNN	Wed, Oct 25, 2017	41.13	41.28	40.27	40.77
6403	NYSE	NNN	Tue, Oct 24, 2017	41.49	41.57	41.11	41.17
6402	NYSE	NNN	Mon, Oct 23, 2017	41.73	41.89	41.43	41.61
6401	NYSE	NNN	Fri, Oct 20, 2017	41.98	41.98	41.32	41.72
6400	NYSE	NNN	Thu, Oct 19, 2017	42.39	42.57	41.99	41.99
6399	NYSE	NNN	Wed, Oct 18, 2017	42.64	42.72	42.17	42.37
6398	NYSE	NNN	Tue, Oct 17, 2017	42.31	42.80	42.30	42.71
6397	NYSE	NNN	Mon, Oct 16, 2017	42.51	42.61	42.25	42.48
6396	NYSE	NNN	Fri, Oct 13, 2017	42.41	42.78	42.24	42.60
6395	NYSE	NNN	Thu, Oct 12, 2017	42.14	42.34	41.89	42.22
6394	NYSE	NNN	Wed, Oct 11, 2017	41.91	42.38	41.91	42.18
6393	NYSE	NNN	Tue, Oct 10, 2017	42.05	42.21	41.66	41.90
6392	NYSE	NNN	Mon, Oct 9, 2017	41.74	41.91	41.66	41.91
6391	NYSE	NNN	Fri, Oct 6, 2017	41.77	41.85	41.31	41.70
6390	NYSE	NNN	Thu, Oct 5, 2017	42.03	42.32	41.90	42.20
6389	NYSE	NNN	Wed, Oct 4, 2017	41.98	41.99	41.52	41.91
6388	NYSE	NNN	Tue, Oct 3, 2017	41.81	42.03	41.72	41.97
6387	NYSE	NNN	Mon, Oct 2, 2017	41.75	42.02	41.63	41.85
6386	NYSE	NNN	Fri, Sep 29, 2017	41.73	41.87	41.48	41.66
6385	NYSE	NNN	Thu, Sep 28, 2017	41.33	41.83	41.20	41.82
6384	NYSE	NNN	Wed, Sep 27, 2017	42.05	42.05	41.03	41.36
6383	NYSE	NNN	Tue, Sep 26, 2017	42.40	42.42	42.16	42.27
6382	NYSE	NNN	Mon, Sep 25, 2017	42.22	42.71	42.20	42.25
6381	NYSE	NNN	Fri, Sep 22, 2017	42.39	42.65	41.99	42.11
6380	NYSE	NNN	Thu, Sep 21, 2017	42.67	42.93	42.24	42.24
6379	NYSE	NNN	Wed, Sep 20, 2017	42.86	43.01	42.33	42.66
6378	NYSE	NNN	Tue, Sep 19, 2017	43.06	43.06	42.64	42.82
6377	NYSE	NNN	Mon, Sep 18, 2017	43.10	43.24	42.78	42.99
6376	NYSE	NNN	Fri, Sep 15, 2017	42.85	43.19	42.48	43.17
6375	NYSE	NNN	Thu, Sep 14, 2017	42.39	42.89	42.35	42.80
6374	NYSE	NNN	Wed, Sep 13, 2017	42.64	42.80	42.37	42.47
6373	NYSE	NNN	Tue, Sep 12, 2017	42.98	43.32	42.46	42.58
6372	NYSE	NNN	Mon, Sep 11, 2017	43.18	43.41	42.86	43.09
6371	NYSE	NNN	Fri, Sep 8, 2017	41.89	42.74	41.87	42.66
6370	NYSE	NNN	Thu, Sep 7, 2017	41.96	42.07	41.76	41.94
6369	NYSE	NNN	Wed, Sep 6, 2017	42.09	42.73	41.88	41.90
6368	NYSE	NNN	Tue, Sep 5, 2017	42.28	42.28	41.89	41.98
6367	NYSE	NNN	Fri, Sep 1, 2017	41.80	42.12	41.64	41.78
6366	NYSE	NNN	Thu, Aug 31, 2017	41.18	41.96	41.18	41.83
6365	NYSE	NNN	Wed, Aug 30, 2017	40.75	41.15	40.54	41.14
6364	NYSE	NNN	Tue, Aug 29, 2017	41.02	41.21	40.71	40.88
6363	NYSE	NNN	Mon, Aug 28, 2017	41.55	41.64	40.77	40.94
6362	NYSE	NNN	Fri, Aug 25, 2017	41.26	41.76	41.22	41.57
6361	NYSE	NNN	Thu, Aug 24, 2017	41.18	41.51	41.08	41.15
6360	NYSE	NNN	Wed, Aug 23, 2017	40.90	41.31	40.71	41.06
6359	NYSE	NNN	Tue, Aug 22, 2017	41.19	41.25	40.68	40.90
6358	NYSE	NNN	Mon, Aug 21, 2017	40.81	41.25	40.67	41.19
6357	NYSE	NNN	Fri, Aug 18, 2017	40.99	41.00	40.44	40.73
6356	NYSE	NNN	Thu, Aug 17, 2017	41.07	41.27	40.95	41.12
6355	NYSE	NNN	Wed, Aug 16, 2017	40.40	41.32	40.40	41.11
6354	NYSE	NNN	Tue, Aug 15, 2017	40.40	40.43	39.70	40.41
6353	NYSE	NNN	Mon, Aug 14, 2017	40.12	40.73	40.04	40.59
6352	NYSE	NNN	Fri, Aug 11, 2017	40.34	40.42	39.67	39.92
6351	NYSE	NNN	Thu, Aug 10, 2017	40.84	40.93	40.36	40.45
6350	NYSE	NNN	Wed, Aug 9, 2017	40.65	41.03	40.33	40.83
6349	NYSE	NNN	Tue, Aug 8, 2017	40.50	40.73	40.20	40.50
6348	NYSE	NNN	Mon, Aug 7, 2017	40.56	40.61	40.16	40.55
6347	NYSE	NNN	Fri, Aug 4, 2017	40.16	40.61	40.05	40.50
6346	NYSE	NNN	Thu, Aug 3, 2017	40.59	40.66	40.20	40.20
6345	NYSE	NNN	Wed, Aug 2, 2017	40.95	41.18	40.28	40.58
6344	NYSE	NNN	Tue, Aug 1, 2017	40.21	41.35	40.21	41.20
6343	NYSE	NNN	Mon, Jul 31, 2017	40.10	40.24	39.54	39.98
6342	NYSE	NNN	Fri, Jul 28, 2017	40.79	40.91	40.04	40.07
6341	NYSE	NNN	Thu, Jul 27, 2017	40.08	41.00	39.80	40.74
6340	NYSE	NNN	Wed, Jul 26, 2017	40.26	40.79	40.13	40.08
6339	NYSE	NNN	Tue, Jul 25, 2017	40.12	40.31	39.63	40.27
6338	NYSE	NNN	Mon, Jul 24, 2017	40.01	40.30	39.60	40.22
6337	NYSE	NNN	Fri, Jul 21, 2017	40.50	40.51	39.53	39.99
6336	NYSE	NNN	Thu, Jul 20, 2017	40.27	40.64	40.11	40.27
6335	NYSE	NNN	Wed, Jul 19, 2017	39.75	40.23	39.54	40.14
6334	NYSE	NNN	Tue, Jul 18, 2017	39.83	39.85	39.48	39.66
6333	NYSE	NNN	Mon, Jul 17, 2017	39.43	39.80	39.18	39.66
6332	NYSE	NNN	Fri, Jul 14, 2017	39.10	39.62	39.00	39.32
6331	NYSE	NNN	Thu, Jul 13, 2017	38.33	38.66	38.17	38.58
6330	NYSE	NNN	Wed, Jul 12, 2017	38.20	38.79	38.19	38.30
6329	NYSE	NNN	Tue, Jul 11, 2017	37.98	37.98	37.45	37.82
6328	NYSE	NNN	Mon, Jul 10, 2017	38.52	38.57	37.88	37.88
6327	NYSE	NNN	Fri, Jul 7, 2017	38.34	38.46	37.93	38.42
6326	NYSE	NNN	Thu, Jul 6, 2017	38.54	38.91	38.20	38.33
6325	NYSE	NNN	Wed, Jul 5, 2017	39.89	39.89	38.72	38.78
6324	NYSE	NNN	Mon, Jul 3, 2017	39.28	40.03	39.26	39.80
6323	NYSE	NNN	Fri, Jun 30, 2017	39.49	39.92	38.92	39.10
6322	NYSE	NNN	Thu, Jun 29, 2017	39.53	39.94	39.32	39.46
6321	NYSE	NNN	Wed, Jun 28, 2017	39.20	40.08	39.10	39.90
6320	NYSE	NNN	Tue, Jun 27, 2017	39.57	39.87	39.01	39.05
6319	NYSE	NNN	Mon, Jun 26, 2017	38.46	40.08	38.46	39.75
6318	NYSE	NNN	Fri, Jun 23, 2017	37.68	38.22	37.52	38.13
6317	NYSE	NNN	Thu, Jun 22, 2017	38.07	38.07	37.58	37.66
6316	NYSE	NNN	Wed, Jun 21, 2017	38.73	38.87	37.94	38.15
6315	NYSE	NNN	Tue, Jun 20, 2017	38.96	39.12	38.46	38.80
6314	NYSE	NNN	Mon, Jun 19, 2017	39.29	39.40	38.74	38.97
6313	NYSE	NNN	Fri, Jun 16, 2017	39.61	39.68	39.10	39.34
6312	NYSE	NNN	Thu, Jun 15, 2017	38.87	39.64	38.87	39.55
6311	NYSE	NNN	Wed, Jun 14, 2017	39.25	39.41	38.84	39.18
6310	NYSE	NNN	Tue, Jun 13, 2017	38.45	38.84	38.10	38.78
6309	NYSE	NNN	Mon, Jun 12, 2017	37.80	38.51	37.75	38.46
6308	NYSE	NNN	Fri, Jun 9, 2017	37.48	37.97	37.10	37.82
6307	NYSE	NNN	Thu, Jun 8, 2017	38.10	38.26	37.52	37.57
6306	NYSE	NNN	Wed, Jun 7, 2017	38.18	38.50	38.04	38.05
6305	NYSE	NNN	Tue, Jun 6, 2017	38.24	38.33	37.71	38.20
6304	NYSE	NNN	Mon, Jun 5, 2017	38.61	38.75	37.77	38.00
6303	NYSE	NNN	Fri, Jun 2, 2017	39.17	39.43	38.75	38.85
6302	NYSE	NNN	Thu, Jun 1, 2017	38.29	39.11	38.05	38.85
6301	NYSE	NNN	Wed, May 31, 2017	38.46	38.77	38.23	38.37
6300	NYSE	NNN	Tue, May 30, 2017	38.51	38.88	38.38	38.45
6299	NYSE	NNN	Fri, May 26, 2017	38.25	38.68	38.17	38.45
6298	NYSE	NNN	Thu, May 25, 2017	37.92	38.61	37.78	38.19
6297	NYSE	NNN	Wed, May 24, 2017	37.27	38.07	37.27	37.83
6296	NYSE	NNN	Tue, May 23, 2017	37.91	37.92	37.18	37.22
6295	NYSE	NNN	Mon, May 22, 2017	37.71	38.46	37.64	37.94
6294	NYSE	NNN	Fri, May 19, 2017	37.39	38.02	37.02	37.74
6293	NYSE	NNN	Thu, May 18, 2017	37.27	37.48	36.89	37.40
6292	NYSE	NNN	Wed, May 17, 2017	36.75	37.55	36.45	37.27
6291	NYSE	NNN	Tue, May 16, 2017	37.63	37.71	36.66	36.72
6290	NYSE	NNN	Mon, May 15, 2017	37.81	38.29	37.58	37.69
6289	NYSE	NNN	Fri, May 12, 2017	37.78	38.06	37.53	37.76
6288	NYSE	NNN	Thu, May 11, 2017	38.48	38.48	37.44	37.64
6287	NYSE	NNN	Wed, May 10, 2017	38.55	38.89	38.20	38.66
6286	NYSE	NNN	Tue, May 9, 2017	39.41	39.50	38.43	38.53
6285	NYSE	NNN	Mon, May 8, 2017	40.37	40.60	39.39	39.41
6284	NYSE	NNN	Fri, May 5, 2017	40.26	40.72	40.17	40.37
6283	NYSE	NNN	Thu, May 4, 2017	41.55	41.55	39.38	40.16
6282	NYSE	NNN	Wed, May 3, 2017	42.67	42.70	41.57	41.85
6281	NYSE	NNN	Tue, May 2, 2017	42.79	43.12	42.36	42.52
6280	NYSE	NNN	Mon, May 1, 2017	42.19	42.36	41.79	42.29
6279	NYSE	NNN	Fri, Apr 28, 2017	43.02	43.08	42.17	42.22
6278	NYSE	NNN	Thu, Apr 27, 2017	43.29	43.42	43.03	43.15
6277	NYSE	NNN	Wed, Apr 26, 2017	43.48	43.58	43.16	43.20
6276	NYSE	NNN	Tue, Apr 25, 2017	44.27	44.33	43.84	43.59
6275	NYSE	NNN	Mon, Apr 24, 2017	45.36	45.42	44.00	44.25
6274	NYSE	NNN	Fri, Apr 21, 2017	45.36	45.48	45.20	45.25
6273	NYSE	NNN	Thu, Apr 20, 2017	45.08	45.52	44.86	45.47
6272	NYSE	NNN	Wed, Apr 19, 2017	45.41	45.55	45.06	45.14
6271	NYSE	NNN	Tue, Apr 18, 2017	45.34	45.63	45.31	45.53
6270	NYSE	NNN	Mon, Apr 17, 2017	44.89	45.39	44.67	45.39
6269	NYSE	NNN	Thu, Apr 13, 2017	44.85	45.01	44.67	44.76
6268	NYSE	NNN	Wed, Apr 12, 2017	44.93	45.28	44.62	44.76
6267	NYSE	NNN	Tue, Apr 11, 2017	44.45	45.05	44.41	44.95
6266	NYSE	NNN	Mon, Apr 10, 2017	44.15	44.43	43.95	44.32
6265	NYSE	NNN	Fri, Apr 7, 2017	44.15	44.50	44.09	44.14
6264	NYSE	NNN	Thu, Apr 6, 2017	43.78	44.22	43.50	44.09
6263	NYSE	NNN	Wed, Apr 5, 2017	43.77	43.86	43.52	43.77
6262	NYSE	NNN	Tue, Apr 4, 2017	43.77	44.02	43.53	43.76
6261	NYSE	NNN	Mon, Apr 3, 2017	43.62	44.04	43.44	43.81
6260	NYSE	NNN	Fri, Mar 31, 2017	43.56	43.78	43.43	43.62
6259	NYSE	NNN	Thu, Mar 30, 2017	43.54	43.59	43.08	43.59
6258	NYSE	NNN	Wed, Mar 29, 2017	43.46	43.74	43.12	43.55
6257	NYSE	NNN	Tue, Mar 28, 2017	43.63	43.64	42.90	43.48
6256	NYSE	NNN	Mon, Mar 27, 2017	44.01	44.52	43.41	43.56
6255	NYSE	NNN	Fri, Mar 24, 2017	44.00	44.23	43.70	43.83
6254	NYSE	NNN	Thu, Mar 23, 2017	43.91	44.38	43.82	43.89
6253	NYSE	NNN	Wed, Mar 22, 2017	44.46	44.51	43.63	43.97
6252	NYSE	NNN	Tue, Mar 21, 2017	44.13	44.45	43.83	44.30
6251	NYSE	NNN	Mon, Mar 20, 2017	44.48	44.62	43.88	43.98
6250	NYSE	NNN	Fri, Mar 17, 2017	43.89	44.45	43.65	44.36
6249	NYSE	NNN	Thu, Mar 16, 2017	43.42	43.99	43.42	43.82
6248	NYSE	NNN	Wed, Mar 15, 2017	42.75	43.82	42.71	43.55
6247	NYSE	NNN	Tue, Mar 14, 2017	42.40	42.74	42.05	42.61
6246	NYSE	NNN	Mon, Mar 13, 2017	42.46	42.86	42.32	42.41
6245	NYSE	NNN	Fri, Mar 10, 2017	42.63	42.91	42.03	42.33
6244	NYSE	NNN	Thu, Mar 9, 2017	42.98	43.35	42.10	42.35
6243	NYSE	NNN	Wed, Mar 8, 2017	43.73	43.92	42.94	43.00
6242	NYSE	NNN	Tue, Mar 7, 2017	44.03	44.23	43.80	44.11
6241	NYSE	NNN	Mon, Mar 6, 2017	44.30	44.30	43.82	44.15
6240	NYSE	NNN	Fri, Mar 3, 2017	44.59	44.59	43.72	44.39
6239	NYSE	NNN	Thu, Mar 2, 2017	44.71	44.96	44.44	44.62
6238	NYSE	NNN	Wed, Mar 1, 2017	45.03	45.19	44.56	44.89
6237	NYSE	NNN	Tue, Feb 28, 2017	45.89	45.90	45.06	45.24
6236	NYSE	NNN	Mon, Feb 27, 2017	45.92	46.34	45.78	46.07
6235	NYSE	NNN	Fri, Feb 24, 2017	45.50	45.92	45.19	45.91
6234	NYSE	NNN	Thu, Feb 23, 2017	44.98	45.40	44.70	45.37
6233	NYSE	NNN	Wed, Feb 22, 2017	45.03	45.18	44.72	44.86
6232	NYSE	NNN	Tue, Feb 21, 2017	44.67	45.02	44.17	44.95
6231	NYSE	NNN	Fri, Feb 17, 2017	44.75	44.88	44.14	44.72
6230	NYSE	NNN	Thu, Feb 16, 2017	44.07	44.65	44.07	44.51
6229	NYSE	NNN	Wed, Feb 15, 2017	44.16	44.17	43.30	44.05
6228	NYSE	NNN	Tue, Feb 14, 2017	44.33	44.78	43.98	44.31
6227	NYSE	NNN	Mon, Feb 13, 2017	44.83	45.07	43.91	44.42
6226	NYSE	NNN	Fri, Feb 10, 2017	43.87	44.67	43.80	44.54
6225	NYSE	NNN	Thu, Feb 9, 2017	44.04	44.27	43.64	44.07
6224	NYSE	NNN	Wed, Feb 8, 2017	43.67	44.32	43.45	44.12
6223	NYSE	NNN	Tue, Feb 7, 2017	43.34	43.64	43.01	43.49
6222	NYSE	NNN	Mon, Feb 6, 2017	43.10	43.49	42.80	43.42
6221	NYSE	NNN	Fri, Feb 3, 2017	43.62	43.80	42.81	43.00
6220	NYSE	NNN	Thu, Feb 2, 2017	42.10	43.37	42.10	43.14
6219	NYSE	NNN	Wed, Feb 1, 2017	43.35	43.52	41.91	42.15
6218	NYSE	NNN	Tue, Jan 31, 2017	43.24	44.08	43.18	43.60
6217	NYSE	NNN	Mon, Jan 30, 2017	43.15	43.23	42.52	42.59
6216	NYSE	NNN	Fri, Jan 27, 2017	44.15	44.40	42.97	43.20
6215	NYSE	NNN	Thu, Jan 26, 2017	44.60	44.88	44.07	43.83
6214	NYSE	NNN	Wed, Jan 25, 2017	44.73	45.26	44.29	44.60
6213	NYSE	NNN	Tue, Jan 24, 2017	45.45	45.65	44.97	45.08
6212	NYSE	NNN	Mon, Jan 23, 2017	45.13	45.60	44.89	45.51
6211	NYSE	NNN	Fri, Jan 20, 2017	44.63	45.09	44.60	44.88
6210	NYSE	NNN	Thu, Jan 19, 2017	45.27	45.56	44.62	44.65
6209	NYSE	NNN	Wed, Jan 18, 2017	46.07	46.10	45.38	45.48
6208	NYSE	NNN	Tue, Jan 17, 2017	45.24	46.24	45.13	46.13
6207	NYSE	NNN	Fri, Jan 13, 2017	45.14	45.49	44.83	45.09
6206	NYSE	NNN	Thu, Jan 12, 2017	44.85	45.30	44.53	45.29
6205	NYSE	NNN	Wed, Jan 11, 2017	44.97	45.42	44.67	44.74
6204	NYSE	NNN	Tue, Jan 10, 2017	45.20	45.59	44.82	44.85
6203	NYSE	NNN	Mon, Jan 9, 2017	45.96	46.08	45.17	45.26
6202	NYSE	NNN	Fri, Jan 6, 2017	45.64	46.34	45.59	45.80
6201	NYSE	NNN	Thu, Jan 5, 2017	45.10	46.28	44.80	46.09
6200	NYSE	NNN	Wed, Jan 4, 2017	44.45	45.45	44.36	45.35
6199	NYSE	NNN	Tue, Jan 3, 2017	44.32	44.41	43.79	44.38
6198	NYSE	NNN	Fri, Dec 30, 2016	43.57	44.47	43.34	44.20
6197	NYSE	NNN	Thu, Dec 29, 2016	42.77	43.71	42.58	43.59
6196	NYSE	NNN	Wed, Dec 28, 2016	42.95	43.06	42.55	42.73
6195	NYSE	NNN	Tue, Dec 27, 2016	42.94	43.14	42.75	42.89
6194	NYSE	NNN	Fri, Dec 23, 2016	42.88	43.27	42.68	42.94
6193	NYSE	NNN	Thu, Dec 22, 2016	42.77	43.01	42.53	42.79
6192	NYSE	NNN	Wed, Dec 21, 2016	43.25	43.81	42.85	42.92
6191	NYSE	NNN	Tue, Dec 20, 2016	43.15	43.61	42.87	43.20
6190	NYSE	NNN	Mon, Dec 19, 2016	42.78	43.50	42.69	43.25
6189	NYSE	NNN	Fri, Dec 16, 2016	41.58	42.75	41.58	42.35
6188	NYSE	NNN	Thu, Dec 15, 2016	42.14	42.49	41.15	41.37
6187	NYSE	NNN	Wed, Dec 14, 2016	43.63	43.91	42.02	42.07
6186	NYSE	NNN	Tue, Dec 13, 2016	43.92	44.26	43.13	43.45
6185	NYSE	NNN	Mon, Dec 12, 2016	43.11	43.76	43.11	43.69
6184	NYSE	NNN	Fri, Dec 9, 2016	43.26	43.70	43.10	43.32
6183	NYSE	NNN	Thu, Dec 8, 2016	42.73	43.44	42.50	43.24
6182	NYSE	NNN	Wed, Dec 7, 2016	42.23	43.16	42.23	43.09
6181	NYSE	NNN	Tue, Dec 6, 2016	42.01	42.64	41.94	42.13
6180	NYSE	NNN	Mon, Dec 5, 2016	41.93	42.18	41.36	41.91
6179	NYSE	NNN	Fri, Dec 2, 2016	41.85	43.11	41.76	42.08
6178	NYSE	NNN	Thu, Dec 1, 2016	42.70	42.72	41.16	41.59
6177	NYSE	NNN	Wed, Nov 30, 2016	42.66	42.82	41.74	42.68
6176	NYSE	NNN	Tue, Nov 29, 2016	42.27	43.16	42.27	42.99
6175	NYSE	NNN	Mon, Nov 28, 2016	42.46	42.96	42.17	42.29
6174	NYSE	NNN	Fri, Nov 25, 2016	42.07	42.63	41.96	42.45
6173	NYSE	NNN	Wed, Nov 23, 2016	41.61	42.02	41.26	41.99
6172	NYSE	NNN	Tue, Nov 22, 2016	41.99	42.45	41.80	42.08
6171	NYSE	NNN	Mon, Nov 21, 2016	41.69	42.34	41.50	41.76
6170	NYSE	NNN	Fri, Nov 18, 2016	41.49	41.71	41.21	41.36
6169	NYSE	NNN	Thu, Nov 17, 2016	42.30	42.70	41.38	41.46
6168	NYSE	NNN	Wed, Nov 16, 2016	42.00	42.47	41.76	42.34
6167	NYSE	NNN	Tue, Nov 15, 2016	41.95	42.55	41.65	42.16
6166	NYSE	NNN	Mon, Nov 14, 2016	40.29	41.76	39.86	41.64
6165	NYSE	NNN	Fri, Nov 11, 2016	41.37	42.18	40.91	41.03
6164	NYSE	NNN	Thu, Nov 10, 2016	42.22	42.22	39.86	40.89
6163	NYSE	NNN	Wed, Nov 9, 2016	43.20	43.31	42.15	42.25
6162	NYSE	NNN	Tue, Nov 8, 2016	44.25	44.63	44.07	44.39
6161	NYSE	NNN	Mon, Nov 7, 2016	44.01	44.32	43.60	44.21
6160	NYSE	NNN	Fri, Nov 4, 2016	43.18	43.78	42.95	43.54
6159	NYSE	NNN	Thu, Nov 3, 2016	43.50	43.86	42.97	43.28
6158	NYSE	NNN	Wed, Nov 2, 2016	44.48	44.57	43.42	43.50
6157	NYSE	NNN	Tue, Nov 1, 2016	45.41	45.42	44.14	44.48
6156	NYSE	NNN	Mon, Oct 31, 2016	45.26	45.66	44.50	45.62
6155	NYSE	NNN	Fri, Oct 28, 2016	44.91	45.27	44.61	44.93
6154	NYSE	NNN	Thu, Oct 27, 2016	45.69	45.69	44.37	44.79
6153	NYSE	NNN	Wed, Oct 26, 2016	46.68	47.10	45.77	45.83
6152	NYSE	NNN	Tue, Oct 25, 2016	47.13	47.52	46.91	46.98
6151	NYSE	NNN	Mon, Oct 24, 2016	47.52	48.03	47.00	47.28
6150	NYSE	NNN	Fri, Oct 21, 2016	47.01	47.37	46.85	47.17
6149	NYSE	NNN	Thu, Oct 20, 2016	47.54	47.71	47.08	47.39
6148	NYSE	NNN	Wed, Oct 19, 2016	47.40	47.65	47.05	47.50
6147	NYSE	NNN	Tue, Oct 18, 2016	47.50	47.61	47.19	47.31
6146	NYSE	NNN	Mon, Oct 17, 2016	47.67	47.77	47.19	47.24
6145	NYSE	NNN	Fri, Oct 14, 2016	47.37	47.56	46.90	47.12
6144	NYSE	NNN	Thu, Oct 13, 2016	46.97	47.96	46.97	47.37
6143	NYSE	NNN	Wed, Oct 12, 2016	47.00	47.12	46.61	46.99
6142	NYSE	NNN	Tue, Oct 11, 2016	47.20	47.27	46.38	46.46
6141	NYSE	NNN	Mon, Oct 10, 2016	46.97	47.57	46.85	47.20
6140	NYSE	NNN	Fri, Oct 7, 2016	47.19	47.85	46.71	46.97
6139	NYSE	NNN	Thu, Oct 6, 2016	46.97	47.22	46.18	46.82
6138	NYSE	NNN	Wed, Oct 5, 2016	49.04	49.29	47.35	47.42
6137	NYSE	NNN	Tue, Oct 4, 2016	50.16	50.30	48.43	48.98
6136	NYSE	NNN	Mon, Oct 3, 2016	50.64	51.26	50.08	50.19
6135	NYSE	NNN	Fri, Sep 30, 2016	51.63	51.84	50.85	50.85
6134	NYSE	NNN	Thu, Sep 29, 2016	51.82	52.03	51.06	51.31
6133	NYSE	NNN	Wed, Sep 28, 2016	51.93	52.27	51.71	52.21
6132	NYSE	NNN	Tue, Sep 27, 2016	52.09	52.23	51.69	51.80
6131	NYSE	NNN	Mon, Sep 26, 2016	51.28	52.05	51.17	51.82
6130	NYSE	NNN	Fri, Sep 23, 2016	51.14	51.72	50.70	51.50
6129	NYSE	NNN	Thu, Sep 22, 2016	50.96	51.43	50.96	51.38
6128	NYSE	NNN	Wed, Sep 21, 2016	49.63	50.59	49.12	50.53
6127	NYSE	NNN	Tue, Sep 20, 2016	49.63	49.91	49.46	49.56
6126	NYSE	NNN	Mon, Sep 19, 2016	48.61	49.26	48.61	49.23
6125	NYSE	NNN	Fri, Sep 16, 2016	48.29	48.69	48.27	48.63
6124	NYSE	NNN	Thu, Sep 15, 2016	48.16	48.66	48.05	48.48
6123	NYSE	NNN	Wed, Sep 14, 2016	47.97	48.38	47.76	48.24
6122	NYSE	NNN	Tue, Sep 13, 2016	49.15	49.27	47.77	47.77
6121	NYSE	NNN	Mon, Sep 12, 2016	48.52	49.69	48.32	49.42
6120	NYSE	NNN	Fri, Sep 9, 2016	50.07	50.67	48.58	48.59
6119	NYSE	NNN	Thu, Sep 8, 2016	51.61	51.61	51.03	51.13
6118	NYSE	NNN	Wed, Sep 7, 2016	51.21	52.10	51.18	52.00
6117	NYSE	NNN	Tue, Sep 6, 2016	50.96	51.22	50.58	51.18
6116	NYSE	NNN	Fri, Sep 2, 2016	50.16	51.60	50.16	50.82
6115	NYSE	NNN	Thu, Sep 1, 2016	50.00	50.35	49.74	49.92
6114	NYSE	NNN	Wed, Aug 31, 2016	50.07	50.33	49.59	50.10
6113	NYSE	NNN	Tue, Aug 30, 2016	50.48	50.62	49.72	50.04
6112	NYSE	NNN	Mon, Aug 29, 2016	50.50	50.98	50.25	50.34
6111	NYSE	NNN	Fri, Aug 26, 2016	51.06	51.54	50.17	50.28
6110	NYSE	NNN	Thu, Aug 25, 2016	50.75	51.42	50.69	50.86
6109	NYSE	NNN	Wed, Aug 24, 2016	51.11	51.11	50.27	50.83
6108	NYSE	NNN	Tue, Aug 23, 2016	51.20	51.44	51.06	51.16
6107	NYSE	NNN	Mon, Aug 22, 2016	50.78	51.07	50.58	51.01
6106	NYSE	NNN	Fri, Aug 19, 2016	50.91	51.10	50.37	50.51
6105	NYSE	NNN	Thu, Aug 18, 2016	50.79	51.16	50.77	51.13
6104	NYSE	NNN	Wed, Aug 17, 2016	50.47	50.83	49.75	50.81
6103	NYSE	NNN	Tue, Aug 16, 2016	50.58	50.61	49.95	50.38
6102	NYSE	NNN	Mon, Aug 15, 2016	51.23	51.44	50.72	50.80
6101	NYSE	NNN	Fri, Aug 12, 2016	50.95	51.85	50.81	51.26
6100	NYSE	NNN	Thu, Aug 11, 2016	51.60	51.60	50.59	50.88
6099	NYSE	NNN	Wed, Aug 10, 2016	51.48	51.67	51.05	51.55
6098	NYSE	NNN	Tue, Aug 9, 2016	51.09	51.20	50.54	51.20
6097	NYSE	NNN	Mon, Aug 8, 2016	51.18	51.46	50.86	51.04
6096	NYSE	NNN	Fri, Aug 5, 2016	52.20	52.28	51.11	51.26
6095	NYSE	NNN	Thu, Aug 4, 2016	52.58	52.75	51.93	52.19
6094	NYSE	NNN	Wed, Aug 3, 2016	52.34	52.40	51.52	52.33
6093	NYSE	NNN	Tue, Aug 2, 2016	52.81	53.42	52.10	52.45
6092	NYSE	NNN	Mon, Aug 1, 2016	53.12	53.55	53.08	53.46
6091	NYSE	NNN	Fri, Jul 29, 2016	52.55	53.60	52.55	53.16
6090	NYSE	NNN	Thu, Jul 28, 2016	51.38	52.73	51.38	52.44
6089	NYSE	NNN	Wed, Jul 27, 2016	51.66	51.70	50.97	51.41
6088	NYSE	NNN	Tue, Jul 26, 2016	52.15	52.19	51.65	51.51
6087	NYSE	NNN	Mon, Jul 25, 2016	52.15	52.35	51.76	52.03
6086	NYSE	NNN	Fri, Jul 22, 2016	51.60	52.37	51.52	52.15
6085	NYSE	NNN	Thu, Jul 21, 2016	51.18	51.74	50.85	51.72
6084	NYSE	NNN	Wed, Jul 20, 2016	51.58	51.64	51.24	51.33
6083	NYSE	NNN	Tue, Jul 19, 2016	51.39	51.64	51.06	51.64
6082	NYSE	NNN	Mon, Jul 18, 2016	51.12	51.50	51.07	51.32
6081	NYSE	NNN	Fri, Jul 15, 2016	51.45	51.56	50.69	51.00
6080	NYSE	NNN	Thu, Jul 14, 2016	52.20	52.20	51.19	51.46
6079	NYSE	NNN	Wed, Jul 13, 2016	52.02	52.15	51.64	52.07
6078	NYSE	NNN	Tue, Jul 12, 2016	52.16	52.18	51.13	51.84
6077	NYSE	NNN	Mon, Jul 11, 2016	51.95	52.32	51.43	52.17
6076	NYSE	NNN	Fri, Jul 8, 2016	51.87	51.94	51.26	51.78
6075	NYSE	NNN	Thu, Jul 7, 2016	52.60	52.60	51.27	51.61
6074	NYSE	NNN	Wed, Jul 6, 2016	52.83	53.13	52.46	52.54
6073	NYSE	NNN	Tue, Jul 5, 2016	51.70	52.82	51.70	52.80
6072	NYSE	NNN	Fri, Jul 1, 2016	51.79	52.28	51.36	51.80
6071	NYSE	NNN	Thu, Jun 30, 2016	51.34	51.72	51.04	51.72
6070	NYSE	NNN	Wed, Jun 29, 2016	50.55	51.34	50.31	51.31
6069	NYSE	NNN	Tue, Jun 28, 2016	49.30	50.29	48.72	50.28
6068	NYSE	NNN	Mon, Jun 27, 2016	48.47	49.27	48.35	49.13
6067	NYSE	NNN	Fri, Jun 24, 2016	46.77	48.74	46.70	48.58
6066	NYSE	NNN	Thu, Jun 23, 2016	47.29	47.40	47.02	47.39
6065	NYSE	NNN	Wed, Jun 22, 2016	47.30	47.30	46.94	47.09
6064	NYSE	NNN	Tue, Jun 21, 2016	47.06	47.48	47.00	47.22
6063	NYSE	NNN	Mon, Jun 20, 2016	47.25	47.50	46.91	47.00
6062	NYSE	NNN	Fri, Jun 17, 2016	47.66	47.78	46.41	47.12
6061	NYSE	NNN	Thu, Jun 16, 2016	47.50	47.90	47.46	47.82
6060	NYSE	NNN	Wed, Jun 15, 2016	47.45	47.77	47.11	47.52
6059	NYSE	NNN	Tue, Jun 14, 2016	47.72	47.72	47.30	47.41
6058	NYSE	NNN	Mon, Jun 13, 2016	48.10	48.26	47.60	47.60
6057	NYSE	NNN	Fri, Jun 10, 2016	47.81	48.24	47.81	47.89
6056	NYSE	NNN	Thu, Jun 9, 2016	47.45	47.94	47.37	47.92
6055	NYSE	NNN	Wed, Jun 8, 2016	47.28	47.53	47.05	47.45
6054	NYSE	NNN	Tue, Jun 7, 2016	46.99	47.44	46.97	47.33
6053	NYSE	NNN	Mon, Jun 6, 2016	46.73	47.23	46.48	46.93
6052	NYSE	NNN	Fri, Jun 3, 2016	46.28	47.18	46.28	46.82
6051	NYSE	NNN	Thu, Jun 2, 2016	45.59	45.94	45.47	45.93
6050	NYSE	NNN	Wed, Jun 1, 2016	45.12	45.75	45.12	45.70
6049	NYSE	NNN	Tue, May 31, 2016	44.87	45.47	44.52	45.33
6048	NYSE	NNN	Fri, May 27, 2016	44.77	45.22	44.66	44.79
6047	NYSE	NNN	Thu, May 26, 2016	44.62	44.81	44.42	44.66
6046	NYSE	NNN	Wed, May 25, 2016	44.60	44.75	43.87	44.67
6045	NYSE	NNN	Tue, May 24, 2016	44.34	44.93	44.34	44.50
6044	NYSE	NNN	Mon, May 23, 2016	44.13	44.48	44.07	44.30
6043	NYSE	NNN	Fri, May 20, 2016	44.53	44.58	43.97	44.15
6042	NYSE	NNN	Thu, May 19, 2016	44.58	44.58	43.83	44.30
6041	NYSE	NNN	Wed, May 18, 2016	45.63	45.69	44.55	44.90
6040	NYSE	NNN	Tue, May 17, 2016	46.77	46.86	45.53	45.69
6039	NYSE	NNN	Mon, May 16, 2016	46.45	47.19	46.45	46.95
6038	NYSE	NNN	Fri, May 13, 2016	47.18	47.32	46.38	46.78
6037	NYSE	NNN	Thu, May 12, 2016	46.70	47.55	46.14	47.36
6036	NYSE	NNN	Wed, May 11, 2016	47.46	47.53	45.88	46.60
6035	NYSE	NNN	Tue, May 10, 2016	47.80	47.90	47.17	47.39
6034	NYSE	NNN	Mon, May 9, 2016	47.36	47.65	46.91	47.65
6033	NYSE	NNN	Fri, May 6, 2016	46.63	47.24	46.36	47.16
6032	NYSE	NNN	Thu, May 5, 2016	46.38	46.73	46.07	46.63
6031	NYSE	NNN	Wed, May 4, 2016	45.14	46.81	45.11	46.44
6030	NYSE	NNN	Tue, May 3, 2016	44.81	45.34	44.52	45.29
6029	NYSE	NNN	Mon, May 2, 2016	43.73	45.06	43.52	44.73
6028	NYSE	NNN	Fri, Apr 29, 2016	44.24	44.26	43.57	43.76
6027	NYSE	NNN	Thu, Apr 28, 2016	43.91	44.40	43.91	44.33
6026	NYSE	NNN	Wed, Apr 27, 2016	44.18	44.29	43.66	44.24
6025	NYSE	NNN	Tue, Apr 26, 2016	44.66	45.00	44.21	44.35
6024	NYSE	NNN	Mon, Apr 25, 2016	43.79	44.75	43.76	44.68
6023	NYSE	NNN	Fri, Apr 22, 2016	43.92	44.18	43.64	43.99
6022	NYSE	NNN	Thu, Apr 21, 2016	44.83	44.99	43.66	43.66
6021	NYSE	NNN	Wed, Apr 20, 2016	46.31	46.31	44.98	45.00
6020	NYSE	NNN	Tue, Apr 19, 2016	46.25	46.42	46.00	46.24
6019	NYSE	NNN	Mon, Apr 18, 2016	46.09	46.25	45.84	46.09
6018	NYSE	NNN	Fri, Apr 15, 2016	45.70	46.10	45.70	46.04
6017	NYSE	NNN	Thu, Apr 14, 2016	45.79	46.01	45.64	45.74
6016	NYSE	NNN	Wed, Apr 13, 2016	46.58	46.58	45.69	45.92
6015	NYSE	NNN	Tue, Apr 12, 2016	46.37	46.61	46.25	46.44
6014	NYSE	NNN	Mon, Apr 11, 2016	46.52	46.92	46.27	46.35
6013	NYSE	NNN	Fri, Apr 8, 2016	46.07	46.51	45.97	46.43
6012	NYSE	NNN	Thu, Apr 7, 2016	46.22	46.29	45.95	46.00
6011	NYSE	NNN	Wed, Apr 6, 2016	46.10	46.30	46.02	46.21
6010	NYSE	NNN	Tue, Apr 5, 2016	46.06	46.06	46.06	46.27
6009	NYSE	NNN	Mon, Apr 4, 2016	46.35	46.59	45.82	46.06
6008	NYSE	NNN	Fri, Apr 1, 2016	46.04	46.30	45.93	46.25
6007	NYSE	NNN	Thu, Mar 31, 2016	46.47	46.65	46.16	46.20
6006	NYSE	NNN	Wed, Mar 30, 2016	46.75	46.82	45.99	46.46
6005	NYSE	NNN	Tue, Mar 29, 2016	46.17	46.86	46.16	46.84
6004	NYSE	NNN	Mon, Mar 28, 2016	45.82	46.24	45.63	45.95
6003	NYSE	NNN	Thu, Mar 24, 2016	45.54	45.54	45.54	45.76
6002	NYSE	NNN	Wed, Mar 23, 2016	45.25	46.05	45.09	45.54
6001	NYSE	NNN	Tue, Mar 22, 2016	45.16	45.74	45.07	45.48
6000	NYSE	NNN	Mon, Mar 21, 2016	45.44	45.76	44.98	45.08
5999	NYSE	NNN	Fri, Mar 18, 2016	45.78	45.78	45.31	45.65
5998	NYSE	NNN	Thu, Mar 17, 2016	45.54	46.06	45.11	45.87
5997	NYSE	NNN	Wed, Mar 16, 2016	44.85	45.67	44.64	45.48
5996	NYSE	NNN	Tue, Mar 15, 2016	44.55	44.55	44.55	45.11
5995	NYSE	NNN	Mon, Mar 14, 2016	44.59	44.79	44.50	44.55
5994	NYSE	NNN	Fri, Mar 11, 2016	44.26	44.26	44.26	44.62
5993	NYSE	NNN	Thu, Mar 10, 2016	44.59	44.59	44.59	44.26
5992	NYSE	NNN	Wed, Mar 9, 2016	44.12	44.12	44.12	44.59
5991	NYSE	NNN	Tue, Mar 8, 2016	44.20	44.58	43.90	44.12
5990	NYSE	NNN	Mon, Mar 7, 2016	43.50	44.11	43.42	44.08
5989	NYSE	NNN	Fri, Mar 4, 2016	44.28	44.28	42.99	43.57
5988	NYSE	NNN	Thu, Mar 3, 2016	44.39	44.39	44.39	44.33
5987	NYSE	NNN	Wed, Mar 2, 2016	44.15	44.40	43.90	44.39
5986	NYSE	NNN	Tue, Mar 1, 2016	43.98	43.98	43.98	44.33
5985	NYSE	NNN	Mon, Feb 29, 2016	43.94	44.57	43.77	43.98
5984	NYSE	NNN	Fri, Feb 26, 2016	44.89	44.91	43.86	43.97
5983	NYSE	NNN	Thu, Feb 25, 2016	44.66	45.27	44.51	45.00
5982	NYSE	NNN	Wed, Feb 24, 2016	44.31	44.76	44.10	44.31
5981	NYSE	NNN	Tue, Feb 23, 2016	44.54	45.17	44.28	44.33
5980	NYSE	NNN	Mon, Feb 22, 2016	45.46	45.47	44.74	44.80
5979	NYSE	NNN	Fri, Feb 19, 2016	45.12	45.38	45.00	45.15
5978	NYSE	NNN	Thu, Feb 18, 2016	44.82	45.28	44.46	45.06
5977	NYSE	NNN	Wed, Feb 17, 2016	44.74	45.45	44.67	44.78
5976	NYSE	NNN	Tue, Feb 16, 2016	44.84	45.05	44.41	44.78
5975	NYSE	NNN	Fri, Feb 12, 2016	46.07	46.08	43.95	44.70
5974	NYSE	NNN	Thu, Feb 11, 2016	43.69	46.14	43.69	45.29
5973	NYSE	NNN	Wed, Feb 10, 2016	44.42	45.13	44.09	44.18
5972	NYSE	NNN	Tue, Feb 9, 2016	43.27	44.79	43.27	44.49
5971	NYSE	NNN	Mon, Feb 8, 2016	43.63	43.81	42.87	43.71
5970	NYSE	NNN	Fri, Feb 5, 2016	44.39	44.41	43.62	43.76
5969	NYSE	NNN	Thu, Feb 4, 2016	43.71	44.58	43.32	44.47
5968	NYSE	NNN	Wed, Feb 3, 2016	43.90	44.54	43.71	43.97
5967	NYSE	NNN	Tue, Feb 2, 2016	43.29	43.83	43.01	43.73
5966	NYSE	NNN	Mon, Feb 1, 2016	42.75	43.89	42.49	43.43
5965	NYSE	NNN	Fri, Jan 29, 2016	42.10	42.94	42.04	42.94
5964	NYSE	NNN	Thu, Jan 28, 2016	42.05	42.39	41.64	41.75
5963	NYSE	NNN	Wed, Jan 27, 2016	42.12	42.33	41.69	41.95
5962	NYSE	NNN	Tue, Jan 26, 2016	41.90	42.75	41.75	42.75
5961	NYSE	NNN	Mon, Jan 25, 2016	41.80	42.16	41.09	41.76
5960	NYSE	NNN	Fri, Jan 22, 2016	40.88	41.64	40.78	41.62
5959	NYSE	NNN	Thu, Jan 21, 2016	39.69	41.10	39.21	40.56
5958	NYSE	NNN	Wed, Jan 20, 2016	40.12	40.25	38.29	39.46
5957	NYSE	NNN	Tue, Jan 19, 2016	40.02	40.47	39.84	40.32
5956	NYSE	NNN	Fri, Jan 15, 2016	38.68	39.90	38.40	39.77
5955	NYSE	NNN	Thu, Jan 14, 2016	39.22	39.52	38.81	39.11
5954	NYSE	NNN	Wed, Jan 13, 2016	39.77	40.24	39.12	39.14
5953	NYSE	NNN	Tue, Jan 12, 2016	40.02	40.04	39.52	39.72
5952	NYSE	NNN	Mon, Jan 11, 2016	39.12	40.13	39.05	39.85
5951	NYSE	NNN	Fri, Jan 8, 2016	39.66	39.92	38.93	39.00
5950	NYSE	NNN	Thu, Jan 7, 2016	39.23	40.05	39.23	39.47
5949	NYSE	NNN	Wed, Jan 6, 2016	40.06	40.50	40.06	40.36
5948	NYSE	NNN	Tue, Jan 5, 2016	39.60	40.38	39.54	40.28
5947	NYSE	NNN	Mon, Jan 4, 2016	39.87	39.92	39.20	39.56
5946	NYSE	NNN	Thu, Dec 31, 2015	40.13	40.37	39.85	40.05
5945	NYSE	NNN	Wed, Dec 30, 2015	40.24	40.37	40.02	40.15
5944	NYSE	NNN	Tue, Dec 29, 2015	40.00	40.33	39.93	40.23
5943	NYSE	NNN	Mon, Dec 28, 2015	39.51	39.94	39.37	39.90
5942	NYSE	NNN	Thu, Dec 24, 2015	39.34	39.69	39.18	39.53
5941	NYSE	NNN	Wed, Dec 23, 2015	39.22	39.44	39.16	39.40
5940	NYSE	NNN	Tue, Dec 22, 2015	39.35	39.65	39.20	39.21
5939	NYSE	NNN	Mon, Dec 21, 2015	39.69	39.70	39.03	39.25
5938	NYSE	NNN	Fri, Dec 18, 2015	39.29	39.62	39.10	39.24
5937	NYSE	NNN	Thu, Dec 17, 2015	39.39	39.43	39.09	39.32
5936	NYSE	NNN	Wed, Dec 16, 2015	38.56	39.34	38.49	39.25
5935	NYSE	NNN	Tue, Dec 15, 2015	38.23	38.73	38.13	38.41
5934	NYSE	NNN	Mon, Dec 14, 2015	37.53	37.70	37.31	37.67
5933	NYSE	NNN	Fri, Dec 11, 2015	37.51	37.83	37.40	37.63
5932	NYSE	NNN	Thu, Dec 10, 2015	38.24	38.45	37.64	37.69
5931	NYSE	NNN	Wed, Dec 9, 2015	38.26	38.65	38.04	38.17
5930	NYSE	NNN	Tue, Dec 8, 2015	38.71	38.83	37.91	38.54
5929	NYSE	NNN	Mon, Dec 7, 2015	38.63	38.84	38.44	38.67
5928	NYSE	NNN	Fri, Dec 4, 2015	38.01	38.73	37.77	38.64
5927	NYSE	NNN	Thu, Dec 3, 2015	38.27	38.51	37.78	37.87
5926	NYSE	NNN	Wed, Dec 2, 2015	38.88	38.89	38.21	38.42
5925	NYSE	NNN	Tue, Dec 1, 2015	38.57	39.08	38.57	39.04
5924	NYSE	NNN	Mon, Nov 30, 2015	38.68	38.90	38.36	38.46
5923	NYSE	NNN	Fri, Nov 27, 2015	38.16	38.66	37.91	38.61
5922	NYSE	NNN	Wed, Nov 25, 2015	38.37	38.44	38.14	38.23
5921	NYSE	NNN	Tue, Nov 24, 2015	38.02	38.31	37.72	38.29
5920	NYSE	NNN	Mon, Nov 23, 2015	38.30	38.48	38.14	38.27
5919	NYSE	NNN	Fri, Nov 20, 2015	37.95	38.36	37.80	38.25
5918	NYSE	NNN	Thu, Nov 19, 2015	37.54	37.93	37.42	37.86
5917	NYSE	NNN	Wed, Nov 18, 2015	37.02	37.50	36.96	37.48
5916	NYSE	NNN	Tue, Nov 17, 2015	36.76	37.20	36.61	37.00
5915	NYSE	NNN	Mon, Nov 16, 2015	36.47	36.90	36.34	36.89
5914	NYSE	NNN	Fri, Nov 13, 2015	36.70	36.93	36.13	36.47
5913	NYSE	NNN	Thu, Nov 12, 2015	36.77	37.05	36.54	36.56
5912	NYSE	NNN	Wed, Nov 11, 2015	36.71	37.07	36.47	36.85
5911	NYSE	NNN	Tue, Nov 10, 2015	36.00	36.65	35.98	36.65
5910	NYSE	NNN	Mon, Nov 9, 2015	36.38	36.41	35.67	35.95
5909	NYSE	NNN	Fri, Nov 6, 2015	38.10	38.10	36.33	36.46
5908	NYSE	NNN	Thu, Nov 5, 2015	38.28	38.85	38.04	38.58
5907	NYSE	NNN	Wed, Nov 4, 2015	38.67	38.77	38.06	38.33
5906	NYSE	NNN	Tue, Nov 3, 2015	37.95	38.72	37.80	38.67
5905	NYSE	NNN	Mon, Nov 2, 2015	37.97	38.58	37.92	38.53
5904	NYSE	NNN	Fri, Oct 30, 2015	38.42	38.67	37.99	38.00
5903	NYSE	NNN	Thu, Oct 29, 2015	38.34	38.50	38.20	38.40
5902	NYSE	NNN	Wed, Oct 28, 2015	38.19	38.73	37.63	38.55
5901	NYSE	NNN	Tue, Oct 27, 2015	38.53	38.83	38.31	38.58
5900	NYSE	NNN	Mon, Oct 26, 2015	38.48	38.73	38.30	38.71
5899	NYSE	NNN	Fri, Oct 23, 2015	38.86	39.01	38.20	38.59
5898	NYSE	NNN	Thu, Oct 22, 2015	38.45	39.01	38.37	38.92
5897	NYSE	NNN	Wed, Oct 21, 2015	38.50	38.64	38.12	38.21
5896	NYSE	NNN	Tue, Oct 20, 2015	38.11	38.36	38.06	38.33
5895	NYSE	NNN	Mon, Oct 19, 2015	37.66	38.28	37.61	38.27
5894	NYSE	NNN	Fri, Oct 16, 2015	37.49	37.84	37.43	37.69
5893	NYSE	NNN	Thu, Oct 15, 2015	37.37	37.43	37.08	37.42
5892	NYSE	NNN	Wed, Oct 14, 2015	37.32	37.52	37.17	37.27
5891	NYSE	NNN	Tue, Oct 13, 2015	37.31	37.51	37.14	37.27
5890	NYSE	NNN	Mon, Oct 12, 2015	37.34	37.83	37.20	37.39
5889	NYSE	NNN	Fri, Oct 9, 2015	37.12	37.23	36.85	37.17
5888	NYSE	NNN	Thu, Oct 8, 2015	37.01	37.25	36.84	37.14
5887	NYSE	NNN	Wed, Oct 7, 2015	36.63	37.01	36.50	36.99
5886	NYSE	NNN	Tue, Oct 6, 2015	36.72	36.88	36.48	36.57
5885	NYSE	NNN	Mon, Oct 5, 2015	36.43	36.91	36.43	36.80
5884	NYSE	NNN	Fri, Oct 2, 2015	36.16	36.27	35.51	36.27
5883	NYSE	NNN	Thu, Oct 1, 2015	36.49	36.49	35.95	36.24
5882	NYSE	NNN	Wed, Sep 30, 2015	36.38	36.54	36.05	36.27
5881	NYSE	NNN	Tue, Sep 29, 2015	35.77	36.24	35.56	36.16
5880	NYSE	NNN	Mon, Sep 28, 2015	36.25	36.33	35.36	35.63
5879	NYSE	NNN	Fri, Sep 25, 2015	36.27	36.64	36.05	36.25
5878	NYSE	NNN	Thu, Sep 24, 2015	36.61	36.82	36.07	36.24
5877	NYSE	NNN	Wed, Sep 23, 2015	36.47	36.83	36.40	36.71
5876	NYSE	NNN	Tue, Sep 22, 2015	36.45	36.67	36.27	36.40
5875	NYSE	NNN	Mon, Sep 21, 2015	36.62	37.00	36.46	36.70
5874	NYSE	NNN	Fri, Sep 18, 2015	35.98	37.08	35.98	36.52
5873	NYSE	NNN	Thu, Sep 17, 2015	35.73	36.76	35.55	36.27
5872	NYSE	NNN	Wed, Sep 16, 2015	35.08	35.88	35.02	35.76
5871	NYSE	NNN	Tue, Sep 15, 2015	34.88	35.13	34.59	35.07
5870	NYSE	NNN	Mon, Sep 14, 2015	34.92	35.04	34.74	34.86
5869	NYSE	NNN	Fri, Sep 11, 2015	34.06	34.83	34.04	34.82
5868	NYSE	NNN	Thu, Sep 10, 2015	34.00	34.69	33.92	34.07
5867	NYSE	NNN	Wed, Sep 9, 2015	34.61	34.64	33.90	34.00
5866	NYSE	NNN	Tue, Sep 8, 2015	34.34	34.55	34.20	34.45
5865	NYSE	NNN	Fri, Sep 4, 2015	34.28	34.36	33.62	33.99
5864	NYSE	NNN	Thu, Sep 3, 2015	34.67	34.82	34.42	34.60
5863	NYSE	NNN	Wed, Sep 2, 2015	34.72	34.80	34.23	34.50
5862	NYSE	NNN	Tue, Sep 1, 2015	34.39	34.77	34.01	34.30
5861	NYSE	NNN	Mon, Aug 31, 2015	35.83	35.83	34.71	34.75
5860	NYSE	NNN	Fri, Aug 28, 2015	35.82	35.93	35.40	35.83
5859	NYSE	NNN	Thu, Aug 27, 2015	35.29	36.18	34.97	35.85
5858	NYSE	NNN	Wed, Aug 26, 2015	34.75	35.13	34.25	35.03
5857	NYSE	NNN	Tue, Aug 25, 2015	35.90	35.99	34.15	34.20
5856	NYSE	NNN	Mon, Aug 24, 2015	35.57	36.60	35.16	35.26
5855	NYSE	NNN	Fri, Aug 21, 2015	37.15	37.33	36.76	36.76
5854	NYSE	NNN	Thu, Aug 20, 2015	37.31	37.74	37.15	37.30
5853	NYSE	NNN	Wed, Aug 19, 2015	37.50	37.67	37.13	37.46
5852	NYSE	NNN	Tue, Aug 18, 2015	37.44	37.71	37.29	37.70
5851	NYSE	NNN	Mon, Aug 17, 2015	37.34	37.67	37.03	37.62
5850	NYSE	NNN	Fri, Aug 14, 2015	36.92	37.29	36.76	37.27
5849	NYSE	NNN	Thu, Aug 13, 2015	38.42	38.91	36.67	37.02
5848	NYSE	NNN	Wed, Aug 12, 2015	36.86	37.16	36.67	37.12
5847	NYSE	NNN	Tue, Aug 11, 2015	36.66	37.22	36.54	37.01
5846	NYSE	NNN	Mon, Aug 10, 2015	37.04	37.08	36.54	36.65
5845	NYSE	NNN	Fri, Aug 7, 2015	36.69	36.96	36.17	36.92
5844	NYSE	NNN	Thu, Aug 6, 2015	36.70	36.75	36.06	36.70
5843	NYSE	NNN	Wed, Aug 5, 2015	37.27	37.37	35.93	36.73
5842	NYSE	NNN	Tue, Aug 4, 2015	37.75	37.76	37.18	37.29
5841	NYSE	NNN	Mon, Aug 3, 2015	37.20	37.93	37.20	37.89
5840	NYSE	NNN	Fri, Jul 31, 2015	37.15	37.61	36.89	37.17
5839	NYSE	NNN	Thu, Jul 30, 2015	36.57	37.06	36.41	36.74
5838	NYSE	NNN	Wed, Jul 29, 2015	36.57	37.09	36.40	36.87
5837	NYSE	NNN	Tue, Jul 28, 2015	37.21	37.38	36.82	36.97
5836	NYSE	NNN	Mon, Jul 27, 2015	37.31	37.58	37.18	37.23
5835	NYSE	NNN	Fri, Jul 24, 2015	36.67	37.31	36.67	37.26
5834	NYSE	NNN	Thu, Jul 23, 2015	37.51	37.56	36.47	36.71
5833	NYSE	NNN	Wed, Jul 22, 2015	37.18	37.32	36.99	37.19
5832	NYSE	NNN	Tue, Jul 21, 2015	37.11	37.31	36.94	36.96
5831	NYSE	NNN	Mon, Jul 20, 2015	37.00	37.23	36.87	37.14
5830	NYSE	NNN	Fri, Jul 17, 2015	37.14	37.23	36.96	37.11
5829	NYSE	NNN	Thu, Jul 16, 2015	36.94	37.18	36.85	37.15
5828	NYSE	NNN	Wed, Jul 15, 2015	36.41	36.87	36.33	36.79
5827	NYSE	NNN	Tue, Jul 14, 2015	36.53	36.76	36.34	36.54
5826	NYSE	NNN	Mon, Jul 13, 2015	37.00	37.12	36.35	36.45
5825	NYSE	NNN	Fri, Jul 10, 2015	36.41	36.96	36.23	36.67
5824	NYSE	NNN	Thu, Jul 9, 2015	36.67	36.84	36.25	36.35
5823	NYSE	NNN	Wed, Jul 8, 2015	36.38	36.76	36.25	36.61
5822	NYSE	NNN	Tue, Jul 7, 2015	36.32	36.83	36.09	36.55
5821	NYSE	NNN	Mon, Jul 6, 2015	35.59	36.16	35.47	36.16
5820	NYSE	NNN	Thu, Jul 2, 2015	35.77	36.27	35.58	35.72
5819	NYSE	NNN	Wed, Jul 1, 2015	35.01	35.47	34.78	35.42
5818	NYSE	NNN	Tue, Jun 30, 2015	35.58	35.79	34.86	35.01
5817	NYSE	NNN	Mon, Jun 29, 2015	35.76	36.22	35.40	35.42
5816	NYSE	NNN	Fri, Jun 26, 2015	35.42	35.93	35.20	35.74
5815	NYSE	NNN	Thu, Jun 25, 2015	35.21	35.54	35.02	35.35
5814	NYSE	NNN	Wed, Jun 24, 2015	35.71	35.86	35.23	35.25
5813	NYSE	NNN	Tue, Jun 23, 2015	35.95	36.18	35.53	35.67
5812	NYSE	NNN	Mon, Jun 22, 2015	36.75	36.90	35.89	35.95
5811	NYSE	NNN	Fri, Jun 19, 2015	36.96	36.97	36.60	36.70
5810	NYSE	NNN	Thu, Jun 18, 2015	36.58	37.25	36.58	37.03
5809	NYSE	NNN	Wed, Jun 17, 2015	36.22	36.57	35.89	36.46
5808	NYSE	NNN	Tue, Jun 16, 2015	36.21	36.41	36.13	36.23
5807	NYSE	NNN	Mon, Jun 15, 2015	36.39	36.50	36.13	36.21
5806	NYSE	NNN	Fri, Jun 12, 2015	36.29	36.68	36.23	36.39
5805	NYSE	NNN	Thu, Jun 11, 2015	36.34	36.57	36.13	36.49
5804	NYSE	NNN	Wed, Jun 10, 2015	36.24	36.36	35.80	36.07
5803	NYSE	NNN	Tue, Jun 9, 2015	36.44	36.61	36.02	36.05
5802	NYSE	NNN	Mon, Jun 8, 2015	36.52	36.77	36.28	36.56
5801	NYSE	NNN	Fri, Jun 5, 2015	36.26	36.70	35.82	36.42
5800	NYSE	NNN	Thu, Jun 4, 2015	36.79	36.97	36.51	36.73
5799	NYSE	NNN	Wed, Jun 3, 2015	37.35	37.47	36.76	36.80
5798	NYSE	NNN	Tue, Jun 2, 2015	37.71	37.71	37.13	37.46
5797	NYSE	NNN	Mon, Jun 1, 2015	37.53	37.91	37.47	37.75
5796	NYSE	NNN	Fri, May 29, 2015	37.93	38.10	37.45	37.51
5795	NYSE	NNN	Thu, May 28, 2015	37.84	38.09	37.67	37.92
5794	NYSE	NNN	Wed, May 27, 2015	37.85	38.16	37.83	37.89
5793	NYSE	NNN	Tue, May 26, 2015	38.00	38.06	37.66	37.83
5792	NYSE	NNN	Fri, May 22, 2015	38.08	38.33	37.86	38.08
5791	NYSE	NNN	Thu, May 21, 2015	38.63	38.67	37.91	38.16
5790	NYSE	NNN	Wed, May 20, 2015	38.81	38.94	38.42	38.57
5789	NYSE	NNN	Tue, May 19, 2015	38.63	38.94	38.63	38.72
5788	NYSE	NNN	Mon, May 18, 2015	38.63	38.94	38.51	38.86
5787	NYSE	NNN	Fri, May 15, 2015	38.59	39.15	38.57	38.88
5786	NYSE	NNN	Thu, May 14, 2015	37.63	38.37	37.49	38.35
5785	NYSE	NNN	Wed, May 13, 2015	38.46	38.98	37.40	37.48
5784	NYSE	NNN	Tue, May 12, 2015	37.51	38.20	36.92	38.20
5783	NYSE	NNN	Mon, May 11, 2015	38.20	38.53	37.38	37.62
5782	NYSE	NNN	Fri, May 8, 2015	38.21	38.91	38.06	38.40
5781	NYSE	NNN	Thu, May 7, 2015	36.99	37.72	36.64	37.66
5780	NYSE	NNN	Wed, May 6, 2015	37.49	37.52	36.69	36.92
5779	NYSE	NNN	Tue, May 5, 2015	38.74	38.80	37.49	37.54
5778	NYSE	NNN	Mon, May 4, 2015	38.82	39.22	38.65	38.88
5777	NYSE	NNN	Fri, May 1, 2015	38.45	38.93	38.28	38.59
5776	NYSE	NNN	Thu, Apr 30, 2015	38.86	39.11	38.12	38.40
5775	NYSE	NNN	Wed, Apr 29, 2015	39.54	39.93	38.99	39.02
5774	NYSE	NNN	Tue, Apr 28, 2015	40.22	40.42	39.86	39.95
5773	NYSE	NNN	Mon, Apr 27, 2015	41.05	41.29	40.46	40.76
5772	NYSE	NNN	Fri, Apr 24, 2015	41.14	41.43	40.98	41.04
5771	NYSE	NNN	Thu, Apr 23, 2015	40.83	41.23	40.81	41.17
5770	NYSE	NNN	Wed, Apr 22, 2015	40.96	41.23	40.81	40.99
5769	NYSE	NNN	Tue, Apr 21, 2015	41.04	41.42	40.85	40.99
5768	NYSE	NNN	Mon, Apr 20, 2015	40.95	41.11	40.66	40.85
5767	NYSE	NNN	Fri, Apr 17, 2015	40.93	41.13	40.44	40.81
5766	NYSE	NNN	Thu, Apr 16, 2015	40.54	41.27	40.39	41.08
5765	NYSE	NNN	Wed, Apr 15, 2015	40.93	41.12	40.61	40.65
5764	NYSE	NNN	Tue, Apr 14, 2015	40.88	41.18	40.74	40.96
5763	NYSE	NNN	Mon, Apr 13, 2015	40.49	40.84	40.47	40.61
5762	NYSE	NNN	Fri, Apr 10, 2015	40.59	40.99	40.43	40.68
5761	NYSE	NNN	Thu, Apr 9, 2015	40.90	40.92	40.14	40.35
5760	NYSE	NNN	Wed, Apr 8, 2015	40.91	41.21	40.81	41.02
5759	NYSE	NNN	Tue, Apr 7, 2015	41.47	41.76	40.89	40.93
5758	NYSE	NNN	Mon, Apr 6, 2015	41.66	42.11	41.55	41.84
5757	NYSE	NNN	Thu, Apr 2, 2015	41.09	41.86	41.09	41.60
5756	NYSE	NNN	Wed, Apr 1, 2015	40.56	41.31	40.49	41.02
5755	NYSE	NNN	Tue, Mar 31, 2015	40.89	41.30	40.77	40.97
5754	NYSE	NNN	Mon, Mar 30, 2015	40.90	41.07	40.58	41.00
5753	NYSE	NNN	Fri, Mar 27, 2015	40.70	40.85	40.38	40.42
5752	NYSE	NNN	Thu, Mar 26, 2015	40.87	41.26	40.51	40.65
5751	NYSE	NNN	Wed, Mar 25, 2015	41.54	41.81	41.03	41.12
5750	NYSE	NNN	Tue, Mar 24, 2015	42.06	42.19	41.56	41.60
5749	NYSE	NNN	Mon, Mar 23, 2015	42.25	42.78	42.00	42.19
5748	NYSE	NNN	Fri, Mar 20, 2015	41.35	42.32	41.34	42.29
5747	NYSE	NNN	Thu, Mar 19, 2015	40.92	41.56	40.86	41.18
5746	NYSE	NNN	Wed, Mar 18, 2015	40.02	41.25	39.63	41.10
5745	NYSE	NNN	Tue, Mar 17, 2015	40.11	40.35	39.86	39.95
5744	NYSE	NNN	Mon, Mar 16, 2015	40.05	40.42	39.89	40.08
5743	NYSE	NNN	Fri, Mar 13, 2015	39.86	39.95	39.51	39.80
5742	NYSE	NNN	Thu, Mar 12, 2015	39.72	40.55	39.48	39.83
5741	NYSE	NNN	Wed, Mar 11, 2015	39.35	39.58	38.96	39.56
5740	NYSE	NNN	Tue, Mar 10, 2015	39.16	39.42	39.10	39.20
5739	NYSE	NNN	Mon, Mar 9, 2015	39.08	39.39	38.85	39.26
5738	NYSE	NNN	Fri, Mar 6, 2015	39.81	39.92	38.60	38.77
5737	NYSE	NNN	Thu, Mar 5, 2015	40.65	41.16	40.63	40.66
5736	NYSE	NNN	Wed, Mar 4, 2015	40.79	41.02	40.47	40.65
5735	NYSE	NNN	Tue, Mar 3, 2015	40.64	40.86	40.28	40.86
5734	NYSE	NNN	Mon, Mar 2, 2015	40.35	41.00	40.29	40.81
5733	NYSE	NNN	Fri, Feb 27, 2015	40.14	40.37	39.84	40.24
5732	NYSE	NNN	Thu, Feb 26, 2015	40.55	40.62	39.88	40.12
5731	NYSE	NNN	Wed, Feb 25, 2015	40.41	41.23	40.38	40.66
5730	NYSE	NNN	Tue, Feb 24, 2015	41.35	41.35	40.34	40.49
5729	NYSE	NNN	Mon, Feb 23, 2015	41.18	41.65	40.94	41.64
5728	NYSE	NNN	Fri, Feb 20, 2015	40.54	41.17	40.44	41.04
5727	NYSE	NNN	Thu, Feb 19, 2015	41.57	41.66	40.49	40.54
5726	NYSE	NNN	Wed, Feb 18, 2015	41.31	41.74	40.88	41.73
5725	NYSE	NNN	Tue, Feb 17, 2015	40.98	41.95	40.89	41.31
5724	NYSE	NNN	Fri, Feb 13, 2015	40.72	41.16	40.21	41.00
5723	NYSE	NNN	Thu, Feb 12, 2015	40.81	41.21	39.57	40.80
5722	NYSE	NNN	Wed, Feb 11, 2015	40.66	40.99	40.30	40.57
5721	NYSE	NNN	Tue, Feb 10, 2015	40.56	40.83	40.17	40.62
5720	NYSE	NNN	Mon, Feb 9, 2015	40.92	41.21	40.42	40.64
5719	NYSE	NNN	Fri, Feb 6, 2015	42.60	42.60	40.66	40.87
5718	NYSE	NNN	Thu, Feb 5, 2015	42.30	42.83	42.10	42.82
5717	NYSE	NNN	Wed, Feb 4, 2015	42.24	42.39	42.02	42.29
5716	NYSE	NNN	Tue, Feb 3, 2015	42.45	42.50	42.04	42.36
5715	NYSE	NNN	Mon, Feb 2, 2015	42.85	42.85	41.63	42.48
5714	NYSE	NNN	Fri, Jan 30, 2015	43.24	43.35	42.81	42.84
5713	NYSE	NNN	Thu, Jan 29, 2015	43.24	43.50	42.81	43.32
5712	NYSE	NNN	Wed, Jan 28, 2015	43.80	43.90	43.17	43.30
5711	NYSE	NNN	Tue, Jan 27, 2015	44.01	44.43	43.66	43.92
5710	NYSE	NNN	Mon, Jan 26, 2015	43.64	44.26	43.58	44.24
5709	NYSE	NNN	Fri, Jan 23, 2015	43.77	44.21	43.68	43.79
5708	NYSE	NNN	Thu, Jan 22, 2015	43.63	43.82	43.42	43.80
5707	NYSE	NNN	Wed, Jan 21, 2015	43.14	43.44	43.01	43.41
5706	NYSE	NNN	Tue, Jan 20, 2015	43.54	43.93	43.09	43.23
5705	NYSE	NNN	Fri, Jan 16, 2015	42.75	43.77	42.68	43.69
5704	NYSE	NNN	Thu, Jan 15, 2015	42.30	42.92	42.30	42.88
5703	NYSE	NNN	Wed, Jan 14, 2015	41.92	42.75	41.68	42.72
5702	NYSE	NNN	Tue, Jan 13, 2015	42.24	42.77	42.00	42.34
5701	NYSE	NNN	Mon, Jan 12, 2015	41.89	42.40	41.80	42.39
5700	NYSE	NNN	Fri, Jan 9, 2015	41.45	42.36	41.44	42.09
5699	NYSE	NNN	Thu, Jan 8, 2015	41.93	42.08	41.30	41.65
5698	NYSE	NNN	Wed, Jan 7, 2015	41.61	42.62	41.26	42.28
5697	NYSE	NNN	Tue, Jan 6, 2015	40.52	41.57	40.45	41.52
5696	NYSE	NNN	Mon, Jan 5, 2015	39.79	40.50	39.58	40.41
5695	NYSE	NNN	Fri, Jan 2, 2015	39.63	39.95	39.45	39.90
5694	NYSE	NNN	Wed, Dec 31, 2014	40.15	40.42	39.33	39.37
5693	NYSE	NNN	Tue, Dec 30, 2014	40.16	40.39	40.01	40.06
5692	NYSE	NNN	Mon, Dec 29, 2014	39.99	40.27	39.97	40.13
5691	NYSE	NNN	Fri, Dec 26, 2014	40.39	40.49	39.94	39.97
5690	NYSE	NNN	Wed, Dec 24, 2014	40.08	40.44	40.03	40.27
5689	NYSE	NNN	Tue, Dec 23, 2014	40.46	40.46	39.96	40.12
5688	NYSE	NNN	Mon, Dec 22, 2014	40.11	40.34	39.89	40.34
5687	NYSE	NNN	Fri, Dec 19, 2014	39.65	40.03	39.65	40.00
5686	NYSE	NNN	Thu, Dec 18, 2014	39.40	39.57	39.04	39.57
5685	NYSE	NNN	Wed, Dec 17, 2014	38.24	39.26	37.74	39.25
5684	NYSE	NNN	Tue, Dec 16, 2014	38.10	38.45	37.59	38.17
5683	NYSE	NNN	Mon, Dec 15, 2014	38.25	38.30	37.81	38.10
5682	NYSE	NNN	Fri, Dec 12, 2014	38.23	38.58	38.12	38.19
5681	NYSE	NNN	Thu, Dec 11, 2014	37.99	38.42	37.78	38.29
5680	NYSE	NNN	Wed, Dec 10, 2014	38.04	38.24	37.72	37.85
5679	NYSE	NNN	Tue, Dec 9, 2014	37.70	38.21	37.68	38.13
5678	NYSE	NNN	Mon, Dec 8, 2014	37.89	38.31	37.61	37.86
5677	NYSE	NNN	Fri, Dec 5, 2014	37.87	37.88	37.45	37.83
5676	NYSE	NNN	Thu, Dec 4, 2014	37.75	37.90	37.48	37.79
5675	NYSE	NNN	Wed, Dec 3, 2014	37.97	38.01	37.61	37.75
5674	NYSE	NNN	Tue, Dec 2, 2014	38.00	38.08	37.83	37.95
5673	NYSE	NNN	Mon, Dec 1, 2014	38.50	38.59	38.04	38.05
5672	NYSE	NNN	Fri, Nov 28, 2014	38.06	38.77	38.06	38.53
5671	NYSE	NNN	Wed, Nov 26, 2014	38.08	38.11	37.77	38.01
5670	NYSE	NNN	Tue, Nov 25, 2014	37.92	38.07	37.55	37.95
5669	NYSE	NNN	Mon, Nov 24, 2014	37.72	37.98	37.64	37.93
5668	NYSE	NNN	Fri, Nov 21, 2014	37.86	37.87	37.43	37.62
5667	NYSE	NNN	Thu, Nov 20, 2014	37.32	37.74	37.09	37.63
5666	NYSE	NNN	Wed, Nov 19, 2014	37.80	37.87	37.33	37.36
5665	NYSE	NNN	Tue, Nov 18, 2014	37.65	38.00	37.55	37.78
5664	NYSE	NNN	Mon, Nov 17, 2014	37.50	37.82	37.29	37.62
5663	NYSE	NNN	Fri, Nov 14, 2014	38.00	38.28	37.39	37.47
5662	NYSE	NNN	Thu, Nov 13, 2014	38.42	38.64	38.25	38.50
5661	NYSE	NNN	Wed, Nov 12, 2014	38.28	38.63	38.24	38.36
5660	NYSE	NNN	Tue, Nov 11, 2014	38.17	38.51	38.10	38.31
5659	NYSE	NNN	Mon, Nov 10, 2014	38.43	39.14	38.33	38.93
5658	NYSE	NNN	Fri, Nov 7, 2014	38.35	38.71	38.05	38.41
5657	NYSE	NNN	Thu, Nov 6, 2014	38.88	39.19	38.20	38.24
5656	NYSE	NNN	Wed, Nov 5, 2014	39.91	39.91	38.80	38.97
5655	NYSE	NNN	Tue, Nov 4, 2014	39.07	39.83	38.80	39.47
5654	NYSE	NNN	Mon, Nov 3, 2014	38.10	39.23	38.03	38.99
5653	NYSE	NNN	Fri, Oct 31, 2014	37.92	38.16	37.51	38.12
5652	NYSE	NNN	Thu, Oct 30, 2014	37.18	37.81	37.00	37.80
5651	NYSE	NNN	Wed, Oct 29, 2014	36.87	37.63	36.71	37.23
5650	NYSE	NNN	Tue, Oct 28, 2014	37.39	37.39	36.91	37.30
5649	NYSE	NNN	Mon, Oct 27, 2014	37.36	37.45	37.07	37.33
5648	NYSE	NNN	Fri, Oct 24, 2014	37.46	37.49	37.09	37.34
5647	NYSE	NNN	Thu, Oct 23, 2014	37.88	37.96	37.34	37.46
5646	NYSE	NNN	Wed, Oct 22, 2014	37.76	38.09	37.63	37.67
5645	NYSE	NNN	Tue, Oct 21, 2014	37.49	37.79	37.25	37.71
5644	NYSE	NNN	Mon, Oct 20, 2014	36.85	37.46	36.83	37.45
5643	NYSE	NNN	Fri, Oct 17, 2014	37.55	37.55	36.63	36.86
5642	NYSE	NNN	Thu, Oct 16, 2014	36.65	37.41	36.33	37.29
5641	NYSE	NNN	Wed, Oct 15, 2014	36.41	37.24	36.38	36.94
5640	NYSE	NNN	Tue, Oct 14, 2014	36.17	37.14	36.06	36.74
5639	NYSE	NNN	Mon, Oct 13, 2014	35.90	36.33	35.78	36.07
5638	NYSE	NNN	Fri, Oct 10, 2014	36.00	36.43	35.90	35.91
5637	NYSE	NNN	Thu, Oct 9, 2014	35.68	36.39	35.68	35.96
5636	NYSE	NNN	Wed, Oct 8, 2014	34.91	35.68	34.85	35.67
5635	NYSE	NNN	Tue, Oct 7, 2014	34.92	35.13	34.81	34.87
5634	NYSE	NNN	Mon, Oct 6, 2014	34.90	35.32	34.90	34.99
5633	NYSE	NNN	Fri, Oct 3, 2014	34.88	34.99	34.54	34.88
5632	NYSE	NNN	Thu, Oct 2, 2014	34.68	34.92	34.50	34.75
5631	NYSE	NNN	Wed, Oct 1, 2014	34.62	34.85	34.42	34.65
5630	NYSE	NNN	Tue, Sep 30, 2014	34.97	34.97	34.54	34.57
5629	NYSE	NNN	Mon, Sep 29, 2014	34.87	34.99	34.60	34.97
5628	NYSE	NNN	Fri, Sep 26, 2014	34.46	35.07	34.35	35.04
5627	NYSE	NNN	Thu, Sep 25, 2014	34.69	34.78	34.34	34.46
5626	NYSE	NNN	Wed, Sep 24, 2014	34.80	35.16	34.64	34.69
5625	NYSE	NNN	Tue, Sep 23, 2014	35.10	35.31	34.75	34.77
5624	NYSE	NNN	Mon, Sep 22, 2014	35.11	35.20	34.81	35.09
5623	NYSE	NNN	Fri, Sep 19, 2014	34.75	35.16	34.42	35.10
5622	NYSE	NNN	Thu, Sep 18, 2014	35.23	35.31	34.58	34.59
5621	NYSE	NNN	Wed, Sep 17, 2014	35.50	35.71	35.20	35.22
5620	NYSE	NNN	Tue, Sep 16, 2014	34.85	35.46	34.83	35.38
5619	NYSE	NNN	Mon, Sep 15, 2014	35.05	35.30	34.70	34.78
5618	NYSE	NNN	Fri, Sep 12, 2014	36.25	36.28	34.83	35.03
5617	NYSE	NNN	Thu, Sep 11, 2014	36.45	36.60	36.23	36.40
5616	NYSE	NNN	Wed, Sep 10, 2014	36.93	36.93	36.36	36.47
5615	NYSE	NNN	Tue, Sep 9, 2014	37.19	37.21	36.77	36.99
5614	NYSE	NNN	Mon, Sep 8, 2014	37.33	37.50	37.04	37.13
5613	NYSE	NNN	Fri, Sep 5, 2014	36.91	37.38	36.84	37.37
5612	NYSE	NNN	Thu, Sep 4, 2014	36.85	37.09	36.67	36.84
5611	NYSE	NNN	Wed, Sep 3, 2014	37.02	37.14	36.83	36.89
5610	NYSE	NNN	Tue, Sep 2, 2014	37.16	37.23	36.85	37.01
5609	NYSE	NNN	Fri, Aug 29, 2014	37.29	37.33	37.08	37.14
5608	NYSE	NNN	Thu, Aug 28, 2014	37.12	37.35	37.09	37.18
5607	NYSE	NNN	Wed, Aug 27, 2014	37.31	37.36	37.12	37.28
5606	NYSE	NNN	Tue, Aug 26, 2014	37.29	37.41	37.20	37.24
5605	NYSE	NNN	Mon, Aug 25, 2014	37.51	37.52	37.10	37.24
5604	NYSE	NNN	Fri, Aug 22, 2014	37.59	37.61	37.13	37.31
5603	NYSE	NNN	Thu, Aug 21, 2014	37.85	37.91	37.56	37.59
5602	NYSE	NNN	Wed, Aug 20, 2014	37.65	37.99	37.49	37.84
5601	NYSE	NNN	Tue, Aug 19, 2014	37.48	37.67	37.36	37.59
5600	NYSE	NNN	Mon, Aug 18, 2014	37.20	37.46	37.03	37.44
5599	NYSE	NNN	Fri, Aug 15, 2014	37.21	37.32	36.94	37.09
5598	NYSE	NNN	Thu, Aug 14, 2014	37.09	37.22	36.89	37.13
5597	NYSE	NNN	Wed, Aug 13, 2014	36.60	37.04	36.57	37.00
5596	NYSE	NNN	Tue, Aug 12, 2014	36.42	36.63	36.31	36.45
5595	NYSE	NNN	Mon, Aug 11, 2014	36.36	36.60	36.03	36.37
5594	NYSE	NNN	Fri, Aug 8, 2014	36.17	36.42	36.06	36.31
5593	NYSE	NNN	Thu, Aug 7, 2014	35.93	36.26	35.89	36.17
5592	NYSE	NNN	Wed, Aug 6, 2014	35.68	36.07	35.67	35.87
5591	NYSE	NNN	Tue, Aug 5, 2014	35.88	36.14	35.52	35.69
5590	NYSE	NNN	Mon, Aug 4, 2014	35.60	35.81	35.32	35.76
5589	NYSE	NNN	Fri, Aug 1, 2014	35.57	35.80	35.43	35.58
5588	NYSE	NNN	Thu, Jul 31, 2014	35.68	35.85	35.50	35.57
5587	NYSE	NNN	Wed, Jul 30, 2014	36.48	36.67	35.81	35.84
5586	NYSE	NNN	Tue, Jul 29, 2014	36.88	36.88	36.47	36.47
5585	NYSE	NNN	Mon, Jul 28, 2014	37.09	37.36	37.01	37.22
5584	NYSE	NNN	Fri, Jul 25, 2014	37.11	37.36	36.94	37.00
5583	NYSE	NNN	Thu, Jul 24, 2014	37.73	37.83	37.15	37.24
5582	NYSE	NNN	Wed, Jul 23, 2014	37.81	37.87	37.54	37.70
5581	NYSE	NNN	Tue, Jul 22, 2014	37.83	38.04	37.62	37.65
5580	NYSE	NNN	Mon, Jul 21, 2014	37.73	37.82	37.52	37.76
5579	NYSE	NNN	Fri, Jul 18, 2014	37.52	37.95	37.42	37.81
5578	NYSE	NNN	Thu, Jul 17, 2014	37.34	37.63	37.25	37.39
5577	NYSE	NNN	Wed, Jul 16, 2014	37.48	37.58	37.16	37.39
5576	NYSE	NNN	Tue, Jul 15, 2014	37.62	37.80	37.46	37.64
5575	NYSE	NNN	Mon, Jul 14, 2014	37.64	37.64	37.27	37.60
5574	NYSE	NNN	Fri, Jul 11, 2014	37.35	37.62	37.16	37.56
5573	NYSE	NNN	Thu, Jul 10, 2014	37.30	37.81	37.30	37.45
5572	NYSE	NNN	Wed, Jul 9, 2014	37.36	37.53	37.16	37.49
5571	NYSE	NNN	Tue, Jul 8, 2014	36.83	37.61	36.83	37.42
5570	NYSE	NNN	Mon, Jul 7, 2014	36.72	37.02	36.60	36.90
5569	NYSE	NNN	Thu, Jul 3, 2014	37.21	37.21	36.35	36.74
5568	NYSE	NNN	Wed, Jul 2, 2014	37.35	37.40	36.89	37.21
5567	NYSE	NNN	Tue, Jul 1, 2014	37.20	37.38	36.93	37.35
5566	NYSE	NNN	Mon, Jun 30, 2014	37.25	37.32	36.93	37.19
5565	NYSE	NNN	Fri, Jun 27, 2014	36.98	37.34	36.94	37.22
5564	NYSE	NNN	Thu, Jun 26, 2014	37.20	37.20	36.79	37.04
5563	NYSE	NNN	Wed, Jun 25, 2014	36.94	37.24	36.88	37.10
5562	NYSE	NNN	Tue, Jun 24, 2014	36.63	37.32	36.63	37.10
5561	NYSE	NNN	Mon, Jun 23, 2014	37.44	37.65	37.13	37.15
5560	NYSE	NNN	Fri, Jun 20, 2014	37.27	37.49	37.10	37.47
5559	NYSE	NNN	Thu, Jun 19, 2014	36.74	37.25	36.58	37.24
5558	NYSE	NNN	Wed, Jun 18, 2014	36.41	36.87	36.27	36.71
5557	NYSE	NNN	Tue, Jun 17, 2014	36.10	36.60	35.99	36.43
5556	NYSE	NNN	Mon, Jun 16, 2014	36.26	36.50	36.02	36.07
5555	NYSE	NNN	Fri, Jun 13, 2014	36.36	36.43	36.08	36.36
5554	NYSE	NNN	Thu, Jun 12, 2014	35.99	36.38	35.79	36.37
5553	NYSE	NNN	Wed, Jun 11, 2014	35.94	36.12	35.75	36.08
5552	NYSE	NNN	Tue, Jun 10, 2014	35.91	36.14	35.73	36.01
5551	NYSE	NNN	Mon, Jun 9, 2014	36.30	36.59	35.79	35.92
5550	NYSE	NNN	Fri, Jun 6, 2014	36.54	36.68	36.11	36.29
5549	NYSE	NNN	Thu, Jun 5, 2014	35.69	36.46	35.61	36.41
5548	NYSE	NNN	Wed, Jun 4, 2014	35.46	35.67	35.40	35.61
5547	NYSE	NNN	Tue, Jun 3, 2014	35.22	35.59	35.22	35.50
5546	NYSE	NNN	Mon, Jun 2, 2014	34.98	35.44	34.84	35.25
5545	NYSE	NNN	Fri, May 30, 2014	34.98	35.22	34.94	34.98
5544	NYSE	NNN	Thu, May 29, 2014	34.99	35.07	34.70	35.05
5543	NYSE	NNN	Wed, May 28, 2014	34.49	35.05	34.18	34.95
5542	NYSE	NNN	Tue, May 27, 2014	34.53	34.70	34.39	34.57
5541	NYSE	NNN	Fri, May 23, 2014	34.44	34.60	34.26	34.39
5540	NYSE	NNN	Thu, May 22, 2014	34.54	34.68	34.29	34.32
5539	NYSE	NNN	Wed, May 21, 2014	34.78	34.90	34.01	34.60
5538	NYSE	NNN	Tue, May 20, 2014	35.03	35.23	34.73	34.79
5537	NYSE	NNN	Mon, May 19, 2014	35.29	35.56	34.86	34.97
5536	NYSE	NNN	Fri, May 16, 2014	34.98	35.45	34.83	35.44
5535	NYSE	NNN	Thu, May 15, 2014	35.20	35.33	34.35	35.03
5534	NYSE	NNN	Wed, May 14, 2014	35.43	35.65	35.09	35.17
5533	NYSE	NNN	Tue, May 13, 2014	35.57	35.80	35.36	35.45
5532	NYSE	NNN	Mon, May 12, 2014	35.29	35.52	35.21	35.48
5531	NYSE	NNN	Fri, May 9, 2014	35.19	35.43	35.06	35.13
5530	NYSE	NNN	Thu, May 8, 2014	35.11	35.38	35.03	35.19
5529	NYSE	NNN	Wed, May 7, 2014	34.86	35.27	34.72	35.18
5528	NYSE	NNN	Tue, May 6, 2014	34.89	34.98	34.63	34.85
5527	NYSE	NNN	Mon, May 5, 2014	34.26	34.96	34.15	34.83
5526	NYSE	NNN	Fri, May 2, 2014	33.95	34.67	33.85	34.66
5525	NYSE	NNN	Thu, May 1, 2014	34.18	34.18	33.56	34.04
5524	NYSE	NNN	Wed, Apr 30, 2014	34.27	34.37	34.06	34.13
5523	NYSE	NNN	Tue, Apr 29, 2014	34.60	34.60	34.08	34.27
5522	NYSE	NNN	Mon, Apr 28, 2014	34.03	34.77	33.98	34.46
5521	NYSE	NNN	Fri, Apr 25, 2014	34.44	34.79	34.32	34.42
5520	NYSE	NNN	Thu, Apr 24, 2014	34.34	34.69	34.02	34.49
5519	NYSE	NNN	Wed, Apr 23, 2014	34.52	34.55	34.12	34.23
5518	NYSE	NNN	Tue, Apr 22, 2014	34.21	34.50	33.89	34.49
5517	NYSE	NNN	Mon, Apr 21, 2014	34.13	34.46	33.97	34.23
5516	NYSE	NNN	Thu, Apr 17, 2014	34.19	34.35	33.94	34.15
5515	NYSE	NNN	Wed, Apr 16, 2014	34.44	34.44	34.00	34.30
5514	NYSE	NNN	Tue, Apr 15, 2014	33.89	34.41	33.89	34.39
5513	NYSE	NNN	Mon, Apr 14, 2014	34.13	34.22	33.68	33.90
5512	NYSE	NNN	Fri, Apr 11, 2014	33.81	34.17	33.71	33.98
5511	NYSE	NNN	Thu, Apr 10, 2014	34.08	34.61	33.84	34.00
5510	NYSE	NNN	Wed, Apr 9, 2014	34.34	34.38	33.78	34.00
5509	NYSE	NNN	Tue, Apr 8, 2014	34.03	34.45	33.89	34.33
5508	NYSE	NNN	Mon, Apr 7, 2014	33.60	34.11	33.57	33.95
5507	NYSE	NNN	Fri, Apr 4, 2014	33.51	34.13	33.37	33.57
5506	NYSE	NNN	Thu, Apr 3, 2014	33.20	33.39	32.94	33.25
5505	NYSE	NNN	Wed, Apr 2, 2014	33.73	33.86	33.48	33.70
5504	NYSE	NNN	Tue, Apr 1, 2014	34.28	34.32	33.45	33.68
5503	NYSE	NNN	Mon, Mar 31, 2014	34.01	34.39	33.66	34.32
5502	NYSE	NNN	Fri, Mar 28, 2014	33.65	34.07	33.63	33.87
5501	NYSE	NNN	Thu, Mar 27, 2014	33.52	33.63	33.16	33.48
5500	NYSE	NNN	Wed, Mar 26, 2014	34.02	34.10	33.43	33.54
5499	NYSE	NNN	Tue, Mar 25, 2014	33.89	34.11	33.65	33.96
5498	NYSE	NNN	Mon, Mar 24, 2014	34.04	34.16	33.49	33.80
5497	NYSE	NNN	Fri, Mar 21, 2014	33.22	33.95	33.12	33.91
5496	NYSE	NNN	Thu, Mar 20, 2014	33.19	33.33	32.88	33.13
5495	NYSE	NNN	Wed, Mar 19, 2014	34.39	34.67	33.31	33.33
5494	NYSE	NNN	Tue, Mar 18, 2014	34.39	34.44	34.16	34.31
5493	NYSE	NNN	Mon, Mar 17, 2014	34.35	34.41	34.22	34.25
5492	NYSE	NNN	Fri, Mar 14, 2014	34.10	34.68	34.10	34.27
5491	NYSE	NNN	Thu, Mar 13, 2014	34.61	34.64	34.27	34.27
5490	NYSE	NNN	Wed, Mar 12, 2014	34.49	34.89	34.49	34.59
5489	NYSE	NNN	Tue, Mar 11, 2014	33.97	34.60	33.97	34.57
5488	NYSE	NNN	Mon, Mar 10, 2014	33.55	34.10	33.55	34.05
5487	NYSE	NNN	Fri, Mar 7, 2014	34.86	34.86	33.95	34.14
5486	NYSE	NNN	Thu, Mar 6, 2014	35.29	35.29	34.71	35.01
5485	NYSE	NNN	Wed, Mar 5, 2014	36.00	36.04	35.23	35.33
5484	NYSE	NNN	Tue, Mar 4, 2014	36.33	36.35	35.76	35.87
5483	NYSE	NNN	Mon, Mar 3, 2014	35.83	36.10	35.64	36.08
5482	NYSE	NNN	Fri, Feb 28, 2014	35.24	36.01	35.24	35.89
5481	NYSE	NNN	Thu, Feb 27, 2014	35.18	35.46	35.14	35.29
5480	NYSE	NNN	Wed, Feb 26, 2014	35.24	35.27	34.95	35.22
5479	NYSE	NNN	Tue, Feb 25, 2014	34.85	35.30	34.62	35.06
5478	NYSE	NNN	Mon, Feb 24, 2014	34.70	35.20	34.61	34.84
5477	NYSE	NNN	Fri, Feb 21, 2014	34.51	34.76	34.27	34.73
5476	NYSE	NNN	Thu, Feb 20, 2014	34.30	34.68	34.30	34.45
5475	NYSE	NNN	Wed, Feb 19, 2014	34.14	34.58	34.03	34.26
5474	NYSE	NNN	Tue, Feb 18, 2014	34.03	34.20	33.84	34.15
5473	NYSE	NNN	Fri, Feb 14, 2014	33.73	34.07	33.63	33.98
5472	NYSE	NNN	Thu, Feb 13, 2014	33.45	34.20	33.36	33.72
5471	NYSE	NNN	Wed, Feb 12, 2014	32.94	33.58	32.82	33.56
5470	NYSE	NNN	Tue, Feb 11, 2014	34.00	34.00	32.93	33.42
5469	NYSE	NNN	Mon, Feb 10, 2014	32.47	33.15	32.42	33.02
5468	NYSE	NNN	Fri, Feb 7, 2014	32.54	32.67	32.22	32.57
5467	NYSE	NNN	Thu, Feb 6, 2014	32.09	32.47	32.00	32.44
5466	NYSE	NNN	Wed, Feb 5, 2014	32.04	32.21	31.89	32.07
5465	NYSE	NNN	Tue, Feb 4, 2014	32.21	32.29	31.78	32.14
5464	NYSE	NNN	Mon, Feb 3, 2014	33.25	33.25	32.07	32.14
5463	NYSE	NNN	Fri, Jan 31, 2014	32.69	33.57	32.62	33.20
5462	NYSE	NNN	Thu, Jan 30, 2014	32.75	33.28	32.57	33.11
5461	NYSE	NNN	Wed, Jan 29, 2014	32.34	32.63	32.22	32.51
5460	NYSE	NNN	Tue, Jan 28, 2014	32.59	32.99	32.59	32.92
5459	NYSE	NNN	Mon, Jan 27, 2014	33.16	33.24	32.35	32.52
5458	NYSE	NNN	Fri, Jan 24, 2014	33.00	33.31	32.93	33.02
5457	NYSE	NNN	Thu, Jan 23, 2014	33.01	33.11	32.75	33.09
5456	NYSE	NNN	Wed, Jan 22, 2014	32.60	33.10	32.58	33.03
5455	NYSE	NNN	Tue, Jan 21, 2014	32.10	32.66	32.03	32.59
5454	NYSE	NNN	Fri, Jan 17, 2014	32.40	32.44	31.83	31.87
5453	NYSE	NNN	Thu, Jan 16, 2014	32.19	32.43	32.06	32.40
5452	NYSE	NNN	Wed, Jan 15, 2014	31.70	32.20	31.58	32.09
5451	NYSE	NNN	Tue, Jan 14, 2014	31.32	31.83	31.31	31.69
5450	NYSE	NNN	Mon, Jan 13, 2014	31.75	31.79	31.25	31.31
5449	NYSE	NNN	Fri, Jan 10, 2014	31.19	31.98	31.01	31.84
5448	NYSE	NNN	Thu, Jan 9, 2014	30.98	31.12	30.55	30.79
5447	NYSE	NNN	Wed, Jan 8, 2014	31.08	31.21	30.75	30.95
5446	NYSE	NNN	Tue, Jan 7, 2014	31.03	31.46	30.81	31.15
5445	NYSE	NNN	Mon, Jan 6, 2014	30.94	31.02	30.67	30.95
5444	NYSE	NNN	Fri, Jan 3, 2014	30.36	30.85	30.36	30.81
5443	NYSE	NNN	Thu, Jan 2, 2014	30.33	30.46	30.08	30.40
5442	NYSE	NNN	Tue, Dec 31, 2013	30.40	30.50	30.29	30.33
5441	NYSE	NNN	Mon, Dec 30, 2013	30.50	30.65	30.30	30.33
5440	NYSE	NNN	Fri, Dec 27, 2013	30.45	30.50	30.35	30.43
5439	NYSE	NNN	Thu, Dec 26, 2013	30.76	30.98	30.48	30.49
5438	NYSE	NNN	Tue, Dec 24, 2013	30.54	30.98	30.50	30.65
5437	NYSE	NNN	Mon, Dec 23, 2013	30.67	30.82	30.52	30.61
5436	NYSE	NNN	Fri, Dec 20, 2013	30.55	30.61	30.40	30.49
5435	NYSE	NNN	Thu, Dec 19, 2013	31.07	31.10	30.36	30.42
5434	NYSE	NNN	Wed, Dec 18, 2013	31.00	31.33	30.28	31.29
5433	NYSE	NNN	Tue, Dec 17, 2013	30.55	30.90	30.40	30.87
5432	NYSE	NNN	Mon, Dec 16, 2013	30.45	30.72	30.45	30.58
5431	NYSE	NNN	Fri, Dec 13, 2013	30.22	30.61	30.01	30.48
5430	NYSE	NNN	Thu, Dec 12, 2013	30.25	30.40	30.09	30.09
5429	NYSE	NNN	Wed, Dec 11, 2013	31.10	31.15	30.11	30.20
5428	NYSE	NNN	Tue, Dec 10, 2013	31.45	31.64	31.10	31.14
5427	NYSE	NNN	Mon, Dec 9, 2013	31.19	31.49	30.88	31.42
5426	NYSE	NNN	Fri, Dec 6, 2013	31.20	31.39	30.98	31.19
5425	NYSE	NNN	Thu, Dec 5, 2013	30.87	31.07	30.64	30.86
5424	NYSE	NNN	Wed, Dec 4, 2013	31.20	31.59	30.92	31.14
5423	NYSE	NNN	Tue, Dec 3, 2013	31.60	31.72	31.35	31.45
5422	NYSE	NNN	Mon, Dec 2, 2013	31.75	32.01	31.44	31.69
5421	NYSE	NNN	Fri, Nov 29, 2013	32.27	32.30	31.71	31.75
5420	NYSE	NNN	Wed, Nov 27, 2013	32.03	32.26	31.90	32.15
5419	NYSE	NNN	Tue, Nov 26, 2013	32.32	32.35	31.97	32.00
5418	NYSE	NNN	Mon, Nov 25, 2013	32.80	32.80	32.29	32.36
5417	NYSE	NNN	Fri, Nov 22, 2013	33.03	33.11	32.67	32.70
5416	NYSE	NNN	Thu, Nov 21, 2013	33.00	33.25	32.70	33.08
5415	NYSE	NNN	Wed, Nov 20, 2013	33.32	33.64	32.84	32.92
5414	NYSE	NNN	Tue, Nov 19, 2013	33.33	33.67	33.08	33.27
5413	NYSE	NNN	Mon, Nov 18, 2013	33.90	33.97	33.40	33.44
5412	NYSE	NNN	Fri, Nov 15, 2013	33.55	33.95	33.54	33.92
5411	NYSE	NNN	Thu, Nov 14, 2013	32.86	33.65	32.86	33.49
5410	NYSE	NNN	Wed, Nov 13, 2013	32.58	33.06	32.49	32.77
5409	NYSE	NNN	Tue, Nov 12, 2013	32.74	32.83	32.20	32.61
5408	NYSE	NNN	Mon, Nov 11, 2013	32.53	32.98	32.40	32.91
5407	NYSE	NNN	Fri, Nov 8, 2013	33.50	33.68	32.21	32.44
5406	NYSE	NNN	Thu, Nov 7, 2013	33.96	34.08	33.54	33.71
5405	NYSE	NNN	Wed, Nov 6, 2013	33.88	34.36	33.78	33.90
5404	NYSE	NNN	Tue, Nov 5, 2013	34.44	34.66	33.67	33.83
5403	NYSE	NNN	Mon, Nov 4, 2013	34.43	34.79	34.12	34.74
5402	NYSE	NNN	Fri, Nov 1, 2013	34.28	34.63	34.02	34.43
5401	NYSE	NNN	Thu, Oct 31, 2013	34.97	35.12	34.40	34.40
5400	NYSE	NNN	Wed, Oct 30, 2013	34.84	34.97	34.53	34.91
5399	NYSE	NNN	Tue, Oct 29, 2013	35.11	35.11	34.57	34.78
5398	NYSE	NNN	Mon, Oct 28, 2013	35.25	35.32	34.98	35.20
5397	NYSE	NNN	Fri, Oct 25, 2013	34.15	35.51	34.05	35.20
5396	NYSE	NNN	Thu, Oct 24, 2013	33.67	34.11	33.45	34.00
5395	NYSE	NNN	Wed, Oct 23, 2013	32.96	33.76	32.78	33.66
5394	NYSE	NNN	Tue, Oct 22, 2013	33.00	33.28	32.74	32.98
5393	NYSE	NNN	Mon, Oct 21, 2013	33.53	33.56	32.80	32.94
5392	NYSE	NNN	Fri, Oct 18, 2013	33.84	33.85	33.26	33.53
5391	NYSE	NNN	Thu, Oct 17, 2013	32.95	33.85	32.93	33.74
5390	NYSE	NNN	Wed, Oct 16, 2013	32.54	33.04	32.47	32.99
5389	NYSE	NNN	Tue, Oct 15, 2013	32.74	32.98	32.33	32.45
5388	NYSE	NNN	Mon, Oct 14, 2013	32.83	33.04	32.47	32.90
5387	NYSE	NNN	Fri, Oct 11, 2013	32.59	32.96	32.16	32.93
5386	NYSE	NNN	Thu, Oct 10, 2013	31.54	32.14	31.40	32.12
5385	NYSE	NNN	Wed, Oct 9, 2013	31.36	31.75	31.23	31.24
5384	NYSE	NNN	Tue, Oct 8, 2013	31.93	32.04	31.24	31.24
5383	NYSE	NNN	Mon, Oct 7, 2013	31.88	32.34	31.83	31.97
5382	NYSE	NNN	Fri, Oct 4, 2013	32.43	32.49	31.82	32.12
5381	NYSE	NNN	Thu, Oct 3, 2013	32.37	32.65	32.01	32.34
5380	NYSE	NNN	Wed, Oct 2, 2013	32.82	33.00	32.48	32.54
5379	NYSE	NNN	Tue, Oct 1, 2013	31.80	33.07	31.78	33.03
5378	NYSE	NNN	Mon, Sep 30, 2013	31.61	31.93	31.52	31.82
5377	NYSE	NNN	Fri, Sep 27, 2013	32.16	32.29	31.81	31.90
5376	NYSE	NNN	Thu, Sep 26, 2013	31.65	32.19	31.62	32.18
5375	NYSE	NNN	Wed, Sep 25, 2013	31.24	31.59	30.93	31.58
5374	NYSE	NNN	Tue, Sep 24, 2013	30.80	31.23	30.50	31.08
5373	NYSE	NNN	Mon, Sep 23, 2013	31.04	31.36	30.65	30.80
5372	NYSE	NNN	Fri, Sep 20, 2013	31.55	31.55	30.80	31.11
5371	NYSE	NNN	Thu, Sep 19, 2013	32.00	32.26	31.31	31.35
5370	NYSE	NNN	Wed, Sep 18, 2013	30.87	31.99	30.61	31.89
5369	NYSE	NNN	Tue, Sep 17, 2013	31.03	31.41	30.71	30.82
5368	NYSE	NNN	Mon, Sep 16, 2013	31.30	32.08	30.83	31.03
5367	NYSE	NNN	Fri, Sep 13, 2013	30.64	31.00	30.56	30.72
5366	NYSE	NNN	Thu, Sep 12, 2013	30.83	30.90	30.42	30.60
5365	NYSE	NNN	Wed, Sep 11, 2013	31.06	31.11	30.57	30.76
5364	NYSE	NNN	Tue, Sep 10, 2013	31.30	31.37	30.78	30.97
5363	NYSE	NNN	Mon, Sep 9, 2013	31.33	31.49	30.92	31.24
5362	NYSE	NNN	Fri, Sep 6, 2013	30.95	31.39	30.85	31.17
5361	NYSE	NNN	Thu, Sep 5, 2013	30.72	30.82	30.38	30.47
5360	NYSE	NNN	Wed, Sep 4, 2013	30.46	30.90	30.25	30.78
5359	NYSE	NNN	Tue, Sep 3, 2013	31.12	31.12	30.06	30.44
5358	NYSE	NNN	Fri, Aug 30, 2013	31.16	31.40	30.57	30.63
5357	NYSE	NNN	Thu, Aug 29, 2013	31.15	31.24	30.88	31.11
5356	NYSE	NNN	Wed, Aug 28, 2013	31.79	31.79	31.22	31.26
5355	NYSE	NNN	Tue, Aug 27, 2013	31.57	31.90	31.53	31.75
5354	NYSE	NNN	Mon, Aug 26, 2013	31.99	32.20	31.59	31.85
5353	NYSE	NNN	Fri, Aug 23, 2013	31.49	31.91	31.10	31.90
5352	NYSE	NNN	Thu, Aug 22, 2013	31.32	31.32	30.70	31.19
5351	NYSE	NNN	Wed, Aug 21, 2013	31.60	31.60	30.76	31.18
5350	NYSE	NNN	Tue, Aug 20, 2013	31.06	31.63	30.98	31.33
5349	NYSE	NNN	Mon, Aug 19, 2013	31.54	31.59	30.81	30.96
5348	NYSE	NNN	Fri, Aug 16, 2013	32.66	32.72	31.50	31.55
5347	NYSE	NNN	Thu, Aug 15, 2013	33.04	33.09	32.37	32.75
5346	NYSE	NNN	Wed, Aug 14, 2013	33.35	33.52	33.20	33.29
5345	NYSE	NNN	Tue, Aug 13, 2013	33.76	33.76	33.04	33.31
5344	NYSE	NNN	Mon, Aug 12, 2013	34.16	34.26	33.77	33.81
5343	NYSE	NNN	Fri, Aug 9, 2013	33.63	34.44	33.63	34.24
5342	NYSE	NNN	Thu, Aug 8, 2013	33.65	33.82	33.48	33.74
5341	NYSE	NNN	Wed, Aug 7, 2013	33.66	33.82	33.44	33.57
5340	NYSE	NNN	Tue, Aug 6, 2013	33.79	34.01	33.58	33.75
5339	NYSE	NNN	Mon, Aug 5, 2013	34.42	34.58	33.77	33.88
5338	NYSE	NNN	Fri, Aug 2, 2013	34.11	34.91	34.09	34.58
5337	NYSE	NNN	Thu, Aug 1, 2013	34.79	35.47	34.04	34.09
5336	NYSE	NNN	Wed, Jul 31, 2013	35.81	35.98	34.46	34.99
5335	NYSE	NNN	Tue, Jul 30, 2013	36.29	36.62	35.60	35.64
5334	NYSE	NNN	Mon, Jul 29, 2013	36.27	36.49	35.91	35.93
5333	NYSE	NNN	Fri, Jul 26, 2013	36.09	36.88	35.88	36.83
5332	NYSE	NNN	Thu, Jul 25, 2013	35.90	36.29	35.68	36.09
5331	NYSE	NNN	Wed, Jul 24, 2013	36.97	36.99	35.74	35.87
5330	NYSE	NNN	Tue, Jul 23, 2013	37.40	37.44	36.82	36.87
5329	NYSE	NNN	Mon, Jul 22, 2013	37.00	37.49	36.92	37.21
5328	NYSE	NNN	Fri, Jul 19, 2013	37.47	37.53	37.01	37.04
5327	NYSE	NNN	Thu, Jul 18, 2013	37.36	37.74	37.22	37.43
5326	NYSE	NNN	Wed, Jul 17, 2013	37.02	37.42	36.98	37.22
5325	NYSE	NNN	Tue, Jul 16, 2013	37.34	37.57	36.71	37.01
5324	NYSE	NNN	Mon, Jul 15, 2013	36.68	37.39	36.65	37.36
5323	NYSE	NNN	Fri, Jul 12, 2013	36.77	36.86	36.32	36.51
5322	NYSE	NNN	Thu, Jul 11, 2013	36.04	36.89	35.87	36.84
5321	NYSE	NNN	Wed, Jul 10, 2013	35.53	35.63	34.78	35.60
5320	NYSE	NNN	Tue, Jul 9, 2013	35.13	35.57	35.04	35.52
5319	NYSE	NNN	Mon, Jul 8, 2013	34.79	35.29	34.74	34.97
5318	NYSE	NNN	Fri, Jul 5, 2013	35.07	35.18	33.64	34.80
5317	NYSE	NNN	Wed, Jul 3, 2013	35.00	35.19	34.59	34.99
5316	NYSE	NNN	Tue, Jul 2, 2013	34.29	35.10	34.21	35.03
5315	NYSE	NNN	Mon, Jul 1, 2013	34.54	34.86	34.05	34.25
5314	NYSE	NNN	Fri, Jun 28, 2013	34.63	34.66	34.04	34.40
5313	NYSE	NNN	Thu, Jun 27, 2013	34.13	34.80	34.08	34.74
5312	NYSE	NNN	Wed, Jun 26, 2013	33.15	33.55	32.95	33.55
5311	NYSE	NNN	Tue, Jun 25, 2013	32.47	33.02	32.08	32.92
5310	NYSE	NNN	Mon, Jun 24, 2013	32.20	32.76	31.31	32.20
5309	NYSE	NNN	Fri, Jun 21, 2013	33.39	33.43	31.73	32.19
5308	NYSE	NNN	Thu, Jun 20, 2013	35.33	35.44	32.81	33.16
5307	NYSE	NNN	Wed, Jun 19, 2013	37.15	37.15	35.67	35.71
5306	NYSE	NNN	Tue, Jun 18, 2013	36.01	37.19	36.01	37.08
5305	NYSE	NNN	Mon, Jun 17, 2013	35.99	36.35	35.87	36.06
5304	NYSE	NNN	Fri, Jun 14, 2013	35.39	36.13	35.37	35.86
5303	NYSE	NNN	Thu, Jun 13, 2013	35.02	35.40	34.89	35.29
5302	NYSE	NNN	Wed, Jun 12, 2013	35.75	35.75	34.86	34.98
5301	NYSE	NNN	Tue, Jun 11, 2013	35.46	35.79	35.27	35.54
5300	NYSE	NNN	Mon, Jun 10, 2013	35.79	36.00	35.41	35.82
5299	NYSE	NNN	Fri, Jun 7, 2013	36.52	36.53	35.42	35.70
5298	NYSE	NNN	Thu, Jun 6, 2013	34.93	36.36	34.76	36.36
5297	NYSE	NNN	Wed, Jun 5, 2013	34.56	35.34	34.42	35.03
5296	NYSE	NNN	Tue, Jun 4, 2013	35.33	35.39	34.58	34.58
5295	NYSE	NNN	Mon, Jun 3, 2013	35.83	36.17	35.16	35.27
5294	NYSE	NNN	Fri, May 31, 2013	35.98	36.43	35.72	35.87
5293	NYSE	NNN	Thu, May 30, 2013	36.62	36.84	35.87	36.07
5292	NYSE	NNN	Wed, May 29, 2013	37.01	37.05	35.70	36.56
5291	NYSE	NNN	Tue, May 28, 2013	39.10	39.24	37.36	37.58
5290	NYSE	NNN	Fri, May 24, 2013	39.48	39.50	38.59	38.85
5289	NYSE	NNN	Thu, May 23, 2013	40.22	40.22	38.77	39.65
5288	NYSE	NNN	Wed, May 22, 2013	41.80	41.98	40.20	40.48
5287	NYSE	NNN	Tue, May 21, 2013	41.68	41.87	41.53	41.86
5286	NYSE	NNN	Mon, May 20, 2013	41.76	41.91	41.49	41.60
5285	NYSE	NNN	Fri, May 17, 2013	41.81	41.97	41.53	41.89
5284	NYSE	NNN	Thu, May 16, 2013	41.69	41.93	41.53	41.71
5283	NYSE	NNN	Wed, May 15, 2013	41.55	41.67	41.32	41.63
5282	NYSE	NNN	Tue, May 14, 2013	41.21	41.66	41.21	41.47
5281	NYSE	NNN	Mon, May 13, 2013	40.99	41.21	40.99	41.19
5280	NYSE	NNN	Fri, May 10, 2013	40.91	41.29	40.78	40.92
5279	NYSE	NNN	Thu, May 9, 2013	40.93	41.09	40.73	40.76
5278	NYSE	NNN	Wed, May 8, 2013	40.89	41.03	40.70	40.94
5277	NYSE	NNN	Tue, May 7, 2013	40.57	40.94	40.46	40.84
5276	NYSE	NNN	Mon, May 6, 2013	40.18	40.69	40.11	40.51
5275	NYSE	NNN	Fri, May 3, 2013	40.43	40.53	40.17	40.42
5274	NYSE	NNN	Thu, May 2, 2013	39.55	40.44	39.52	40.28
5273	NYSE	NNN	Wed, May 1, 2013	39.68	39.95	39.31	39.42
5272	NYSE	NNN	Tue, Apr 30, 2013	39.40	39.68	39.27	39.68
5271	NYSE	NNN	Mon, Apr 29, 2013	39.37	39.42	39.11	39.35
5270	NYSE	NNN	Fri, Apr 26, 2013	38.92	39.40	38.92	39.18
5269	NYSE	NNN	Thu, Apr 25, 2013	39.07	39.47	38.57	39.29
5268	NYSE	NNN	Wed, Apr 24, 2013	38.53	38.96	38.15	38.96
5267	NYSE	NNN	Tue, Apr 23, 2013	38.60	38.92	38.50	38.79
5266	NYSE	NNN	Mon, Apr 22, 2013	38.16	38.47	37.80	38.47
5265	NYSE	NNN	Fri, Apr 19, 2013	37.40	38.28	37.25	38.26
5264	NYSE	NNN	Thu, Apr 18, 2013	36.81	37.36	36.70	37.36
5263	NYSE	NNN	Wed, Apr 17, 2013	36.74	36.94	36.47	36.80
5262	NYSE	NNN	Tue, Apr 16, 2013	36.59	36.97	36.44	36.94
5261	NYSE	NNN	Mon, Apr 15, 2013	36.98	37.13	36.36	36.41
5260	NYSE	NNN	Fri, Apr 12, 2013	37.10	37.12	36.81	37.00
5259	NYSE	NNN	Thu, Apr 11, 2013	37.27	37.56	37.08	37.10
5258	NYSE	NNN	Wed, Apr 10, 2013	37.13	37.46	37.03	37.10
5257	NYSE	NNN	Tue, Apr 9, 2013	37.16	37.18	36.73	37.02
5256	NYSE	NNN	Mon, Apr 8, 2013	36.91	37.32	36.76	37.19
5255	NYSE	NNN	Fri, Apr 5, 2013	36.47	36.86	36.42	36.86
5254	NYSE	NNN	Thu, Apr 4, 2013	36.63	36.80	36.49	36.77
5253	NYSE	NNN	Wed, Apr 3, 2013	36.56	36.59	36.35	36.54
5252	NYSE	NNN	Tue, Apr 2, 2013	36.71	36.87	36.39	36.49
5251	NYSE	NNN	Mon, Apr 1, 2013	36.13	36.58	35.95	36.58
5250	NYSE	NNN	Thu, Mar 28, 2013	35.76	36.18	35.67	36.17
5249	NYSE	NNN	Wed, Mar 27, 2013	35.66	35.83	35.55	35.74
5248	NYSE	NNN	Tue, Mar 26, 2013	35.43	35.93	35.41	35.92
5247	NYSE	NNN	Mon, Mar 25, 2013	35.35	35.66	35.31	35.39
5246	NYSE	NNN	Fri, Mar 22, 2013	35.06	35.35	35.00	35.35
5245	NYSE	NNN	Thu, Mar 21, 2013	34.83	35.12	34.83	34.90
5244	NYSE	NNN	Wed, Mar 20, 2013	34.95	35.01	34.70	34.88
5243	NYSE	NNN	Tue, Mar 19, 2013	35.01	35.03	34.39	34.84
5242	NYSE	NNN	Mon, Mar 18, 2013	34.90	35.15	34.72	34.87
5241	NYSE	NNN	Fri, Mar 15, 2013	34.99	35.03	34.66	35.00
5240	NYSE	NNN	Thu, Mar 14, 2013	35.03	35.22	34.88	34.95
5239	NYSE	NNN	Wed, Mar 13, 2013	35.03	35.10	34.75	34.94
5238	NYSE	NNN	Tue, Mar 12, 2013	35.02	35.10	34.79	34.94
5237	NYSE	NNN	Mon, Mar 11, 2013	35.53	35.60	34.88	35.03
5236	NYSE	NNN	Fri, Mar 8, 2013	35.52	35.65	35.25	35.58
5235	NYSE	NNN	Thu, Mar 7, 2013	35.63	35.72	35.29	35.40
5234	NYSE	NNN	Wed, Mar 6, 2013	35.64	35.65	35.33	35.58
5233	NYSE	NNN	Tue, Mar 5, 2013	34.99	35.58	34.59	35.57
5232	NYSE	NNN	Mon, Mar 4, 2013	34.54	35.07	34.44	34.91
5231	NYSE	NNN	Fri, Mar 1, 2013	34.38	34.68	34.08	34.56
5230	NYSE	NNN	Thu, Feb 28, 2013	34.65	34.72	34.45	34.45
5229	NYSE	NNN	Wed, Feb 27, 2013	34.11	34.61	34.11	34.54
5228	NYSE	NNN	Tue, Feb 26, 2013	33.68	34.26	33.62	34.23
5227	NYSE	NNN	Mon, Feb 25, 2013	34.09	34.09	33.64	33.64
5226	NYSE	NNN	Fri, Feb 22, 2013	33.80	33.94	33.71	33.89
5225	NYSE	NNN	Thu, Feb 21, 2013	34.11	34.16	33.64	33.73
5224	NYSE	NNN	Wed, Feb 20, 2013	34.09	34.33	34.09	34.14
5223	NYSE	NNN	Tue, Feb 19, 2013	33.75	34.21	33.69	34.21
5222	NYSE	NNN	Fri, Feb 15, 2013	33.56	33.73	33.46	33.67
5221	NYSE	NNN	Thu, Feb 14, 2013	33.29	33.52	33.26	33.50
5220	NYSE	NNN	Wed, Feb 13, 2013	33.34	33.40	33.20	33.33
5219	NYSE	NNN	Tue, Feb 12, 2013	33.02	33.35	32.95	33.31
5218	NYSE	NNN	Mon, Feb 11, 2013	32.80	33.03	32.70	33.02
5217	NYSE	NNN	Fri, Feb 8, 2013	32.75	32.90	32.56	32.80
5216	NYSE	NNN	Thu, Feb 7, 2013	32.39	32.79	32.28	32.65
5215	NYSE	NNN	Wed, Feb 6, 2013	32.16	32.41	32.11	32.36
5214	NYSE	NNN	Tue, Feb 5, 2013	32.16	32.32	32.05	32.30
5213	NYSE	NNN	Mon, Feb 4, 2013	31.98	32.17	31.90	32.11
5212	NYSE	NNN	Fri, Feb 1, 2013	32.05	32.18	31.86	32.00
5211	NYSE	NNN	Thu, Jan 31, 2013	31.89	32.06	31.71	32.02
5210	NYSE	NNN	Wed, Jan 30, 2013	31.94	32.00	31.65	31.88
5209	NYSE	NNN	Tue, Jan 29, 2013	31.88	32.09	31.88	31.95
5208	NYSE	NNN	Mon, Jan 28, 2013	32.28	32.33	32.05	32.15
5207	NYSE	NNN	Fri, Jan 25, 2013	32.42	32.50	32.00	32.12
5206	NYSE	NNN	Thu, Jan 24, 2013	32.50	32.59	32.21	32.28
5205	NYSE	NNN	Wed, Jan 23, 2013	32.55	32.67	32.40	32.43
5204	NYSE	NNN	Tue, Jan 22, 2013	32.41	32.75	32.41	32.50
5203	NYSE	NNN	Fri, Jan 18, 2013	32.36	32.49	32.22	32.37
5202	NYSE	NNN	Thu, Jan 17, 2013	32.32	32.48	32.27	32.29
5201	NYSE	NNN	Wed, Jan 16, 2013	32.38	32.47	32.16	32.28
5200	NYSE	NNN	Tue, Jan 15, 2013	32.38	32.61	32.30	32.60
5199	NYSE	NNN	Mon, Jan 14, 2013	32.15	32.48	32.15	32.44
5198	NYSE	NNN	Fri, Jan 11, 2013	32.17	32.22	32.00	32.15
5197	NYSE	NNN	Thu, Jan 10, 2013	32.25	32.34	31.97	32.02
5196	NYSE	NNN	Wed, Jan 9, 2013	32.18	32.27	32.10	32.20
5195	NYSE	NNN	Tue, Jan 8, 2013	32.22	32.27	32.06	32.09
5194	NYSE	NNN	Mon, Jan 7, 2013	31.98	32.34	31.95	32.20
5193	NYSE	NNN	Fri, Jan 4, 2013	31.83	31.95	31.60	31.95
5192	NYSE	NNN	Thu, Jan 3, 2013	31.69	31.87	31.57	31.71
5191	NYSE	NNN	Wed, Jan 2, 2013	31.57	31.74	31.43	31.57
5190	NYSE	NNN	Mon, Dec 31, 2012	31.22	31.53	31.12	31.20
5189	NYSE	NNN	Fri, Dec 28, 2012	31.25	31.49	31.19	31.22
5188	NYSE	NNN	Thu, Dec 27, 2012	31.34	31.46	31.05	31.39
5187	NYSE	NNN	Wed, Dec 26, 2012	31.28	31.40	31.11	31.33
5186	NYSE	NNN	Mon, Dec 24, 2012	31.11	31.29	30.99	31.26
5185	NYSE	NNN	Fri, Dec 21, 2012	30.98	31.54	30.95	31.13
5184	NYSE	NNN	Thu, Dec 20, 2012	30.98	31.20	30.98	31.20
5183	NYSE	NNN	Wed, Dec 19, 2012	30.84	31.20	30.73	30.97
5182	NYSE	NNN	Tue, Dec 18, 2012	30.67	30.79	30.60	30.77
5181	NYSE	NNN	Mon, Dec 17, 2012	30.76	30.79	30.55	30.65
5180	NYSE	NNN	Fri, Dec 14, 2012	30.89	30.89	30.51	30.62
5179	NYSE	NNN	Thu, Dec 13, 2012	30.98	31.08	30.59	30.65
5178	NYSE	NNN	Wed, Dec 12, 2012	30.99	31.04	30.82	30.97
5177	NYSE	NNN	Tue, Dec 11, 2012	31.01	31.07	30.79	30.90
5176	NYSE	NNN	Mon, Dec 10, 2012	30.97	31.22	30.84	30.92
5175	NYSE	NNN	Fri, Dec 7, 2012	30.88	31.05	30.88	30.96
5174	NYSE	NNN	Thu, Dec 6, 2012	30.71	30.99	30.69	30.87
5173	NYSE	NNN	Wed, Dec 5, 2012	30.71	30.75	30.44	30.71
5172	NYSE	NNN	Tue, Dec 4, 2012	30.75	30.84	30.60	30.66
5171	NYSE	NNN	Mon, Dec 3, 2012	30.91	31.04	30.62	30.79
5170	NYSE	NNN	Fri, Nov 30, 2012	30.85	31.12	30.42	30.72
5169	NYSE	NNN	Thu, Nov 29, 2012	30.84	30.94	30.52	30.91
5168	NYSE	NNN	Wed, Nov 28, 2012	30.68	30.81	30.45	30.77
5167	NYSE	NNN	Tue, Nov 27, 2012	31.03	31.11	30.56	30.75
5166	NYSE	NNN	Mon, Nov 26, 2012	31.08	31.37	30.86	31.10
5165	NYSE	NNN	Fri, Nov 23, 2012	31.10	31.30	30.80	31.11
5164	NYSE	NNN	Wed, Nov 21, 2012	30.95	31.08	30.63	30.95
5163	NYSE	NNN	Tue, Nov 20, 2012	30.81	30.90	30.52	30.82
5162	NYSE	NNN	Mon, Nov 19, 2012	30.90	31.18	30.69	30.75
5161	NYSE	NNN	Fri, Nov 16, 2012	30.47	30.73	30.29	30.67
5160	NYSE	NNN	Thu, Nov 15, 2012	30.40	30.62	30.06	30.38
5159	NYSE	NNN	Wed, Nov 14, 2012	30.87	31.01	30.29	30.39
5158	NYSE	NNN	Tue, Nov 13, 2012	30.80	31.01	30.65	30.85
5157	NYSE	NNN	Mon, Nov 12, 2012	30.88	30.92	30.65	30.81
5156	NYSE	NNN	Fri, Nov 9, 2012	30.99	31.11	30.77	30.80
5155	NYSE	NNN	Thu, Nov 8, 2012	31.25	31.41	31.01	31.03
5154	NYSE	NNN	Wed, Nov 7, 2012	31.39	31.48	31.11	31.17
5153	NYSE	NNN	Tue, Nov 6, 2012	32.11	32.11	31.32	31.49
5152	NYSE	NNN	Mon, Nov 5, 2012	31.95	31.95	31.13	31.77
5151	NYSE	NNN	Fri, Nov 2, 2012	32.15	32.20	31.70	31.89
5150	NYSE	NNN	Thu, Nov 1, 2012	31.71	32.03	31.52	31.94
5149	NYSE	NNN	Wed, Oct 31, 2012	31.66	31.78	31.19	31.68
5148	NYSE	NNN	Fri, Oct 26, 2012	32.12	32.12	31.43	31.54
5147	NYSE	NNN	Thu, Oct 25, 2012	32.27	32.39	31.78	32.10
5146	NYSE	NNN	Wed, Oct 24, 2012	32.28	32.28	31.91	32.10
5145	NYSE	NNN	Tue, Oct 23, 2012	31.94	32.09	31.65	32.09
5144	NYSE	NNN	Mon, Oct 22, 2012	32.15	32.18	31.78	32.09
5143	NYSE	NNN	Fri, Oct 19, 2012	32.28	32.36	31.93	32.09
5142	NYSE	NNN	Thu, Oct 18, 2012	31.81	32.32	31.77	32.25
5141	NYSE	NNN	Wed, Oct 17, 2012	31.78	31.80	31.44	31.80
5140	NYSE	NNN	Tue, Oct 16, 2012	31.47	31.81	31.37	31.80
5139	NYSE	NNN	Mon, Oct 15, 2012	31.12	31.43	30.88	31.43
5138	NYSE	NNN	Fri, Oct 12, 2012	31.10	31.22	30.97	31.10
5137	NYSE	NNN	Thu, Oct 11, 2012	31.25	31.31	31.05	31.11
5136	NYSE	NNN	Wed, Oct 10, 2012	31.12	31.19	30.83	31.17
5135	NYSE	NNN	Tue, Oct 9, 2012	31.02	31.21	30.91	31.08
5134	NYSE	NNN	Mon, Oct 8, 2012	30.97	31.06	30.74	31.00
5133	NYSE	NNN	Fri, Oct 5, 2012	30.98	31.07	30.76	31.07
5132	NYSE	NNN	Thu, Oct 4, 2012	30.71	30.97	30.42	30.94
5131	NYSE	NNN	Wed, Oct 3, 2012	30.49	30.81	30.44	30.58
5130	NYSE	NNN	Tue, Oct 2, 2012	30.54	30.63	30.29	30.40
5129	NYSE	NNN	Mon, Oct 1, 2012	30.46	30.59	29.98	30.43
5128	NYSE	NNN	Fri, Sep 28, 2012	30.35	30.81	30.25	30.50
5127	NYSE	NNN	Thu, Sep 27, 2012	30.72	30.80	30.37	30.40
5126	NYSE	NNN	Wed, Sep 26, 2012	30.55	30.90	30.48	30.55
5125	NYSE	NNN	Tue, Sep 25, 2012	30.88	31.11	30.50	30.53
5124	NYSE	NNN	Mon, Sep 24, 2012	30.81	31.05	30.78	30.83
5123	NYSE	NNN	Fri, Sep 21, 2012	30.79	30.83	30.63	30.82
5122	NYSE	NNN	Thu, Sep 20, 2012	31.04	31.10	30.58	30.64
5121	NYSE	NNN	Wed, Sep 19, 2012	31.10	31.38	31.01	31.03
5120	NYSE	NNN	Tue, Sep 18, 2012	31.25	31.39	31.03	31.03
5119	NYSE	NNN	Mon, Sep 17, 2012	31.29	31.74	31.25	31.26
5118	NYSE	NNN	Fri, Sep 14, 2012	31.53	31.79	31.34	31.73
5117	NYSE	NNN	Thu, Sep 13, 2012	31.75	31.82	31.41	31.57
5116	NYSE	NNN	Wed, Sep 12, 2012	31.26	31.27	30.94	31.19
5115	NYSE	NNN	Tue, Sep 11, 2012	31.05	31.25	30.85	31.16
5114	NYSE	NNN	Mon, Sep 10, 2012	31.10	31.24	30.98	31.00
5113	NYSE	NNN	Fri, Sep 7, 2012	31.24	31.41	31.09	31.12
5112	NYSE	NNN	Thu, Sep 6, 2012	31.19	31.68	31.17	31.27
5111	NYSE	NNN	Wed, Sep 5, 2012	31.39	31.45	31.04	31.29
5110	NYSE	NNN	Tue, Sep 4, 2012	31.08	31.40	30.95	31.33
5109	NYSE	NNN	Fri, Aug 31, 2012	31.09	31.14	30.78	31.06
5108	NYSE	NNN	Thu, Aug 30, 2012	30.99	31.10	30.88	31.03
5107	NYSE	NNN	Wed, Aug 29, 2012	30.98	31.17	30.93	31.01
5106	NYSE	NNN	Tue, Aug 28, 2012	30.85	30.97	30.71	30.95
5105	NYSE	NNN	Mon, Aug 27, 2012	30.79	30.97	30.71	30.85
5104	NYSE	NNN	Fri, Aug 24, 2012	30.48	30.78	30.39	30.71
5103	NYSE	NNN	Thu, Aug 23, 2012	30.61	30.69	30.44	30.54
5102	NYSE	NNN	Wed, Aug 22, 2012	30.56	30.57	30.23	30.57
5101	NYSE	NNN	Tue, Aug 21, 2012	30.95	30.99	30.50	30.62
5100	NYSE	NNN	Mon, Aug 20, 2012	30.54	30.82	30.38	30.76
5099	NYSE	NNN	Fri, Aug 17, 2012	30.35	30.73	30.35	30.64
5098	NYSE	NNN	Thu, Aug 16, 2012	30.22	30.42	30.06	30.41
5097	NYSE	NNN	Wed, Aug 15, 2012	29.90	30.14	29.73	30.13
5096	NYSE	NNN	Tue, Aug 14, 2012	29.90	29.95	29.68	29.86
5095	NYSE	NNN	Mon, Aug 13, 2012	29.76	29.95	29.73	29.80
5094	NYSE	NNN	Fri, Aug 10, 2012	29.69	29.90	29.60	29.81
5093	NYSE	NNN	Thu, Aug 9, 2012	29.54	29.77	29.44	29.69
5092	NYSE	NNN	Wed, Aug 8, 2012	29.42	29.62	29.35	29.57
5091	NYSE	NNN	Tue, Aug 7, 2012	29.83	29.86	29.42	29.47
5090	NYSE	NNN	Mon, Aug 6, 2012	29.82	29.95	29.72	29.75
5089	NYSE	NNN	Fri, Aug 3, 2012	29.80	29.85	29.50	29.73
5088	NYSE	NNN	Thu, Aug 2, 2012	29.45	29.80	29.20	29.64
5087	NYSE	NNN	Wed, Aug 1, 2012	29.60	29.74	29.49	29.63
5086	NYSE	NNN	Tue, Jul 31, 2012	29.42	29.51	29.24	29.50
5085	NYSE	NNN	Mon, Jul 30, 2012	29.23	29.50	29.14	29.35
5084	NYSE	NNN	Fri, Jul 27, 2012	29.14	29.40	29.00	29.21
5083	NYSE	NNN	Thu, Jul 26, 2012	29.87	29.87	29.12	29.29
5082	NYSE	NNN	Wed, Jul 25, 2012	29.48	29.65	29.27	29.65
5081	NYSE	NNN	Tue, Jul 24, 2012	29.41	29.55	29.27	29.44
5080	NYSE	NNN	Mon, Jul 23, 2012	29.11	29.48	29.03	29.43
5079	NYSE	NNN	Fri, Jul 20, 2012	29.29	29.57	29.15	29.50
5078	NYSE	NNN	Thu, Jul 19, 2012	29.61	29.62	29.22	29.40
5077	NYSE	NNN	Wed, Jul 18, 2012	30.05	30.05	29.37	29.58
5076	NYSE	NNN	Tue, Jul 17, 2012	29.75	30.22	29.53	30.05
5075	NYSE	NNN	Mon, Jul 16, 2012	29.45	29.65	29.32	29.47
5074	NYSE	NNN	Fri, Jul 13, 2012	28.99	29.41	28.98	29.30
5073	NYSE	NNN	Thu, Jul 12, 2012	28.52	29.11	28.52	28.95
5072	NYSE	NNN	Wed, Jul 11, 2012	28.55	28.75	28.49	28.69
5071	NYSE	NNN	Tue, Jul 10, 2012	28.48	28.73	28.47	28.55
5070	NYSE	NNN	Mon, Jul 9, 2012	28.40	28.60	28.21	28.43
5069	NYSE	NNN	Fri, Jul 6, 2012	28.25	28.49	28.25	28.37
5068	NYSE	NNN	Thu, Jul 5, 2012	28.58	28.77	28.38	28.40
5067	NYSE	NNN	Tue, Jul 3, 2012	28.77	28.87	28.58	28.63
5066	NYSE	NNN	Mon, Jul 2, 2012	28.36	28.78	28.30	28.76
5065	NYSE	NNN	Fri, Jun 29, 2012	28.33	28.33	28.05	28.29
5064	NYSE	NNN	Thu, Jun 28, 2012	27.36	28.07	27.36	28.07
5063	NYSE	NNN	Wed, Jun 27, 2012	27.40	27.56	27.36	27.45
5062	NYSE	NNN	Tue, Jun 26, 2012	27.19	27.64	27.17	27.44
5061	NYSE	NNN	Mon, Jun 25, 2012	26.77	27.19	26.77	27.17
5060	NYSE	NNN	Fri, Jun 22, 2012	27.22	27.24	26.85	26.95
5059	NYSE	NNN	Thu, Jun 21, 2012	27.41	27.41	27.00	27.07
5058	NYSE	NNN	Wed, Jun 20, 2012	27.31	27.38	27.14	27.36
5057	NYSE	NNN	Tue, Jun 19, 2012	27.35	27.45	27.19	27.28
5056	NYSE	NNN	Mon, Jun 18, 2012	27.23	27.50	27.14	27.29
5055	NYSE	NNN	Fri, Jun 15, 2012	27.30	27.48	27.22	27.24
5054	NYSE	NNN	Thu, Jun 14, 2012	27.12	27.38	27.00	27.29
5053	NYSE	NNN	Wed, Jun 13, 2012	26.89	27.25	26.80	27.04
5052	NYSE	NNN	Tue, Jun 12, 2012	26.63	26.88	26.54	26.88
5051	NYSE	NNN	Mon, Jun 11, 2012	27.19	27.29	26.47	26.52
5050	NYSE	NNN	Fri, Jun 8, 2012	26.85	27.16	26.85	27.07
5049	NYSE	NNN	Thu, Jun 7, 2012	27.30	27.34	26.86	26.86
5048	NYSE	NNN	Wed, Jun 6, 2012	26.88	27.17	26.71	27.17
5047	NYSE	NNN	Tue, Jun 5, 2012	26.15	26.70	26.07	26.64
5046	NYSE	NNN	Mon, Jun 4, 2012	26.37	26.46	26.15	26.25
5045	NYSE	NNN	Fri, Jun 1, 2012	26.28	26.45	26.21	26.23
5044	NYSE	NNN	Thu, May 31, 2012	26.53	26.77	26.23	26.49
5043	NYSE	NNN	Wed, May 30, 2012	26.81	26.88	26.37	26.48
5042	NYSE	NNN	Tue, May 29, 2012	26.81	27.00	26.68	26.95
5041	NYSE	NNN	Fri, May 25, 2012	26.80	26.84	26.59	26.70
5040	NYSE	NNN	Thu, May 24, 2012	26.65	26.73	26.39	26.73
5039	NYSE	NNN	Wed, May 23, 2012	26.44	26.59	26.26	26.57
5038	NYSE	NNN	Tue, May 22, 2012	26.59	26.70	26.42	26.53
5037	NYSE	NNN	Mon, May 21, 2012	26.08	26.59	26.05	26.50
5036	NYSE	NNN	Fri, May 18, 2012	26.30	26.49	26.04	26.10
5035	NYSE	NNN	Thu, May 17, 2012	26.73	26.86	26.21	26.33
5034	NYSE	NNN	Wed, May 16, 2012	27.16	27.16	26.73	26.77
5033	NYSE	NNN	Tue, May 15, 2012	27.13	27.22	26.93	27.00
5032	NYSE	NNN	Mon, May 14, 2012	27.34	27.43	27.00	27.02
5031	NYSE	NNN	Fri, May 11, 2012	27.68	27.85	27.47	27.57
5030	NYSE	NNN	Thu, May 10, 2012	27.67	27.93	27.37	27.76
5029	NYSE	NNN	Wed, May 9, 2012	27.37	27.71	27.33	27.56
5028	NYSE	NNN	Tue, May 8, 2012	27.22	27.58	27.12	27.50
5027	NYSE	NNN	Mon, May 7, 2012	26.95	27.06	26.82	26.97
5026	NYSE	NNN	Fri, May 4, 2012	27.27	27.36	26.87	26.94
5025	NYSE	NNN	Thu, May 3, 2012	27.42	27.62	27.25	27.26
5024	NYSE	NNN	Wed, May 2, 2012	27.14	27.40	27.03	27.35
5023	NYSE	NNN	Tue, May 1, 2012	27.44	27.70	27.29	27.30
5022	NYSE	NNN	Mon, Apr 30, 2012	27.40	27.46	27.18	27.38
5021	NYSE	NNN	Fri, Apr 27, 2012	27.46	27.55	27.21	27.38
5020	NYSE	NNN	Thu, Apr 26, 2012	27.42	27.52	27.03	27.36
5019	NYSE	NNN	Wed, Apr 25, 2012	27.74	27.77	27.58	27.62
5018	NYSE	NNN	Tue, Apr 24, 2012	27.32	27.59	27.26	27.48
5017	NYSE	NNN	Mon, Apr 23, 2012	27.03	27.36	27.01	27.25
5016	NYSE	NNN	Fri, Apr 20, 2012	27.20	27.37	27.02	27.28
5015	NYSE	NNN	Thu, Apr 19, 2012	27.11	27.26	26.88	26.94
5014	NYSE	NNN	Wed, Apr 18, 2012	27.03	27.33	26.91	27.18
5013	NYSE	NNN	Tue, Apr 17, 2012	26.98	27.20	26.75	27.08
5012	NYSE	NNN	Mon, Apr 16, 2012	26.70	26.94	26.55	26.83
5011	NYSE	NNN	Fri, Apr 13, 2012	26.72	26.88	26.54	26.55
5010	NYSE	NNN	Thu, Apr 12, 2012	26.71	26.83	26.53	26.79
5009	NYSE	NNN	Wed, Apr 11, 2012	26.63	26.75	26.51	26.72
5008	NYSE	NNN	Tue, Apr 10, 2012	26.91	27.05	26.51	26.51
5007	NYSE	NNN	Mon, Apr 9, 2012	26.60	27.00	26.57	26.88
5006	NYSE	NNN	Thu, Apr 5, 2012	27.00	27.16	26.85	26.93
5005	NYSE	NNN	Wed, Apr 4, 2012	27.20	27.28	27.02	27.08
5004	NYSE	NNN	Tue, Apr 3, 2012	27.35	27.50	27.28	27.40
5003	NYSE	NNN	Mon, Apr 2, 2012	27.23	27.48	27.12	27.40
5002	NYSE	NNN	Fri, Mar 30, 2012	27.43	27.48	27.19	27.19
5001	NYSE	NNN	Thu, Mar 29, 2012	27.13	27.33	26.97	27.29
5000	NYSE	NNN	Wed, Mar 28, 2012	27.13	27.28	27.00	27.25
4999	NYSE	NNN	Tue, Mar 27, 2012	27.39	27.41	27.06	27.07
4998	NYSE	NNN	Mon, Mar 26, 2012	27.06	27.42	27.03	27.33
4997	NYSE	NNN	Fri, Mar 23, 2012	26.82	27.05	26.67	26.89
4996	NYSE	NNN	Thu, Mar 22, 2012	26.71	26.85	26.50	26.76
4995	NYSE	NNN	Wed, Mar 21, 2012	26.80	26.91	26.58	26.81
4994	NYSE	NNN	Tue, Mar 20, 2012	26.70	26.82	26.57	26.75
4993	NYSE	NNN	Mon, Mar 19, 2012	26.69	27.01	26.54	26.78
4992	NYSE	NNN	Fri, Mar 16, 2012	26.64	26.72	26.45	26.67
4991	NYSE	NNN	Thu, Mar 15, 2012	26.64	26.68	26.36	26.61
4990	NYSE	NNN	Wed, Mar 14, 2012	27.03	27.11	26.57	26.61
4989	NYSE	NNN	Tue, Mar 13, 2012	26.68	27.05	26.62	27.05
4988	NYSE	NNN	Mon, Mar 12, 2012	26.42	26.55	26.42	26.51
4987	NYSE	NNN	Fri, Mar 9, 2012	26.57	26.66	26.30	26.42
4986	NYSE	NNN	Thu, Mar 8, 2012	26.81	26.81	26.50	26.64
4985	NYSE	NNN	Wed, Mar 7, 2012	26.58	26.73	26.35	26.72
4984	NYSE	NNN	Tue, Mar 6, 2012	26.56	26.75	26.30	26.42
4983	NYSE	NNN	Mon, Mar 5, 2012	26.46	26.74	26.42	26.72
4982	NYSE	NNN	Fri, Mar 2, 2012	26.64	26.85	26.32	26.45
4981	NYSE	NNN	Thu, Mar 1, 2012	26.68	26.83	26.54	26.62
4980	NYSE	NNN	Wed, Feb 29, 2012	26.89	27.10	26.55	26.65
4979	NYSE	NNN	Tue, Feb 28, 2012	26.89	26.98	26.63	26.83
4978	NYSE	NNN	Mon, Feb 27, 2012	26.78	27.10	26.50	26.82
4977	NYSE	NNN	Fri, Feb 24, 2012	26.78	26.96	26.60	26.85
4976	NYSE	NNN	Thu, Feb 23, 2012	26.56	26.88	26.47	26.88
4975	NYSE	NNN	Wed, Feb 22, 2012	26.57	26.77	26.42	26.46
4974	NYSE	NNN	Tue, Feb 21, 2012	26.74	26.85	26.40	26.55
4973	NYSE	NNN	Fri, Feb 17, 2012	26.62	26.72	26.40	26.63
4972	NYSE	NNN	Thu, Feb 16, 2012	26.53	26.75	26.43	26.52
4971	NYSE	NNN	Wed, Feb 15, 2012	26.71	26.87	26.30	26.39
4970	NYSE	NNN	Tue, Feb 14, 2012	26.88	27.00	26.62	26.73
4969	NYSE	NNN	Mon, Feb 13, 2012	27.10	27.21	26.93	27.01
4968	NYSE	NNN	Fri, Feb 10, 2012	27.09	27.24	26.83	26.93
4967	NYSE	NNN	Thu, Feb 9, 2012	27.60	27.64	27.19	27.23
4966	NYSE	NNN	Wed, Feb 8, 2012	27.52	27.81	27.43	27.49
4965	NYSE	NNN	Tue, Feb 7, 2012	27.32	27.68	27.27	27.50
4964	NYSE	NNN	Mon, Feb 6, 2012	27.32	27.50	27.16	27.23
4963	NYSE	NNN	Fri, Feb 3, 2012	27.30	27.45	27.18	27.26
4962	NYSE	NNN	Thu, Feb 2, 2012	27.10	27.24	26.93	27.10
4961	NYSE	NNN	Wed, Feb 1, 2012	27.16	27.29	26.98	27.17
4960	NYSE	NNN	Tue, Jan 31, 2012	27.29	27.40	26.95	27.01
4959	NYSE	NNN	Mon, Jan 30, 2012	27.00	27.27	26.84	27.21
4958	NYSE	NNN	Fri, Jan 27, 2012	27.03	27.29	26.90	27.18
4957	NYSE	NNN	Thu, Jan 26, 2012	27.30	27.43	27.08	27.42
4956	NYSE	NNN	Wed, Jan 25, 2012	26.92	27.21	26.75	27.19
4955	NYSE	NNN	Tue, Jan 24, 2012	26.75	27.06	26.75	27.02
4954	NYSE	NNN	Mon, Jan 23, 2012	26.76	26.87	26.45	26.85
4953	NYSE	NNN	Fri, Jan 20, 2012	26.65	26.84	26.51	26.67
4952	NYSE	NNN	Thu, Jan 19, 2012	26.85	26.99	26.49	26.67
4951	NYSE	NNN	Wed, Jan 18, 2012	26.42	26.74	26.42	26.64
4950	NYSE	NNN	Tue, Jan 17, 2012	26.72	26.74	26.45	26.48
4949	NYSE	NNN	Fri, Jan 13, 2012	26.42	26.64	26.38	26.54
4948	NYSE	NNN	Thu, Jan 12, 2012	26.70	26.79	26.30	26.60
4947	NYSE	NNN	Wed, Jan 11, 2012	26.71	26.82	26.51	26.69
4946	NYSE	NNN	Tue, Jan 10, 2012	26.93	27.43	26.74	26.82
4945	NYSE	NNN	Mon, Jan 9, 2012	26.59	26.70	26.40	26.61
4944	NYSE	NNN	Fri, Jan 6, 2012	26.90	26.99	26.51	26.52
4943	NYSE	NNN	Thu, Jan 5, 2012	26.52	26.89	26.40	26.86
4942	NYSE	NNN	Wed, Jan 4, 2012	26.99	27.00	26.49	26.49
4941	NYSE	NNN	Tue, Jan 3, 2012	26.87	26.99	26.58	26.80
4940	NYSE	NNN	Fri, Dec 30, 2011	26.57	27.00	26.38	26.38
4939	NYSE	NNN	Thu, Dec 29, 2011	26.23	26.64	26.23	26.56
4938	NYSE	NNN	Wed, Dec 28, 2011	26.55	26.64	26.22	26.23
4937	NYSE	NNN	Tue, Dec 27, 2011	26.22	26.79	26.13	26.63
4936	NYSE	NNN	Fri, Dec 23, 2011	26.33	26.46	26.10	26.28
4935	NYSE	NNN	Thu, Dec 22, 2011	26.20	26.44	26.16	26.27
4934	NYSE	NNN	Wed, Dec 21, 2011	25.95	26.11	25.84	26.09
4933	NYSE	NNN	Tue, Dec 20, 2011	25.87	26.06	25.85	25.97
4932	NYSE	NNN	Mon, Dec 19, 2011	25.95	26.04	25.58	25.62
4931	NYSE	NNN	Fri, Dec 16, 2011	25.49	25.97	25.47	25.96
4930	NYSE	NNN	Thu, Dec 15, 2011	25.00	25.44	24.84	25.39
4929	NYSE	NNN	Wed, Dec 14, 2011	24.67	24.93	24.60	24.87
4928	NYSE	NNN	Tue, Dec 13, 2011	25.29	25.34	24.71	24.74
4927	NYSE	NNN	Mon, Dec 12, 2011	25.42	25.45	25.04	25.16
4926	NYSE	NNN	Fri, Dec 9, 2011	25.43	25.74	25.33	25.63
4925	NYSE	NNN	Thu, Dec 8, 2011	25.70	25.90	25.36	25.39
4924	NYSE	NNN	Wed, Dec 7, 2011	25.80	26.14	25.75	25.80
4923	NYSE	NNN	Tue, Dec 6, 2011	25.91	26.04	25.65	25.82
4922	NYSE	NNN	Mon, Dec 5, 2011	25.43	25.59	25.33	25.49
4921	NYSE	NNN	Fri, Dec 2, 2011	25.33	25.91	24.72	25.38
4920	NYSE	NNN	Thu, Dec 1, 2011	26.26	26.26	26.00	26.05
4919	NYSE	NNN	Wed, Nov 30, 2011	25.77	26.50	25.63	26.46
4918	NYSE	NNN	Tue, Nov 29, 2011	26.50	26.57	26.25	26.42
4917	NYSE	NNN	Mon, Nov 28, 2011	26.30	26.46	26.07	26.43
4916	NYSE	NNN	Fri, Nov 25, 2011	25.77	26.27	25.68	25.73
4915	NYSE	NNN	Wed, Nov 23, 2011	26.35	26.40	25.79	25.81
4914	NYSE	NNN	Tue, Nov 22, 2011	26.29	26.68	26.22	26.49
4913	NYSE	NNN	Mon, Nov 21, 2011	26.35	26.55	26.03	26.22
4912	NYSE	NNN	Fri, Nov 18, 2011	26.30	26.74	26.23	26.66
4911	NYSE	NNN	Thu, Nov 17, 2011	26.39	26.66	26.18	26.26
4910	NYSE	NNN	Wed, Nov 16, 2011	26.32	26.76	26.16	26.37
4909	NYSE	NNN	Tue, Nov 15, 2011	26.03	26.60	25.93	26.48
4908	NYSE	NNN	Mon, Nov 14, 2011	26.36	26.36	25.94	26.03
4907	NYSE	NNN	Fri, Nov 11, 2011	26.24	26.55	26.03	26.53
4906	NYSE	NNN	Thu, Nov 10, 2011	26.33	26.45	25.91	26.05
4905	NYSE	NNN	Wed, Nov 9, 2011	26.56	27.08	26.12	26.20
4904	NYSE	NNN	Tue, Nov 8, 2011	26.90	27.14	26.44	26.95
4903	NYSE	NNN	Mon, Nov 7, 2011	26.73	27.25	26.56	26.90
4902	NYSE	NNN	Fri, Nov 4, 2011	26.95	26.98	26.53	26.89
4901	NYSE	NNN	Thu, Nov 3, 2011	27.00	27.19	26.41	27.09
4900	NYSE	NNN	Wed, Nov 2, 2011	26.76	27.02	26.49	26.86
4899	NYSE	NNN	Tue, Nov 1, 2011	26.85	27.07	26.35	26.41
4898	NYSE	NNN	Mon, Oct 31, 2011	27.00	27.54	26.88	27.25
4897	NYSE	NNN	Fri, Oct 28, 2011	27.25	27.46	27.07	27.30
4896	NYSE	NNN	Thu, Oct 27, 2011	26.57	27.46	26.38	27.27
4895	NYSE	NNN	Wed, Oct 26, 2011	27.06	27.06	26.28	26.55
4894	NYSE	NNN	Tue, Oct 25, 2011	26.88	26.97	26.52	26.56
4893	NYSE	NNN	Mon, Oct 24, 2011	26.72	27.14	26.49	26.94
4892	NYSE	NNN	Fri, Oct 21, 2011	26.72	26.72	26.27	26.60
4891	NYSE	NNN	Thu, Oct 20, 2011	26.59	26.72	26.00	26.29
4890	NYSE	NNN	Wed, Oct 19, 2011	26.17	26.69	26.10	26.47
4889	NYSE	NNN	Tue, Oct 18, 2011	25.85	26.42	25.61	26.24
4888	NYSE	NNN	Mon, Oct 17, 2011	25.73	26.00	25.65	25.81
4887	NYSE	NNN	Fri, Oct 14, 2011	25.77	26.01	25.58	25.91
4886	NYSE	NNN	Thu, Oct 13, 2011	25.93	26.02	25.38	25.60
4885	NYSE	NNN	Wed, Oct 12, 2011	26.20	26.46	25.97	26.06
4884	NYSE	NNN	Tue, Oct 11, 2011	26.49	26.60	25.95	26.17
4883	NYSE	NNN	Mon, Oct 10, 2011	25.95	26.67	25.91	26.64
4882	NYSE	NNN	Fri, Oct 7, 2011	26.64	26.79	25.64	25.65
4881	NYSE	NNN	Thu, Oct 6, 2011	26.14	26.67	25.83	26.62
4880	NYSE	NNN	Wed, Oct 5, 2011	26.81	26.82	25.46	26.26
4879	NYSE	NNN	Tue, Oct 4, 2011	25.84	26.87	25.48	26.83
4878	NYSE	NNN	Mon, Oct 3, 2011	26.77	27.22	25.95	25.95
4877	NYSE	NNN	Fri, Sep 30, 2011	26.77	27.30	26.72	26.87
4876	NYSE	NNN	Thu, Sep 29, 2011	26.99	27.02	26.58	27.02
4875	NYSE	NNN	Wed, Sep 28, 2011	26.83	27.10	26.40	26.43
4874	NYSE	NNN	Tue, Sep 27, 2011	26.99	27.10	26.66	26.82
4873	NYSE	NNN	Mon, Sep 26, 2011	26.35	26.78	26.13	26.73
4872	NYSE	NNN	Fri, Sep 23, 2011	25.85	26.23	25.78	26.17
4871	NYSE	NNN	Thu, Sep 22, 2011	25.90	26.12	25.69	25.97
4870	NYSE	NNN	Wed, Sep 21, 2011	26.81	27.03	26.15	26.17
4869	NYSE	NNN	Tue, Sep 20, 2011	26.66	27.00	26.53	26.70
4868	NYSE	NNN	Mon, Sep 19, 2011	26.41	26.94	26.36	26.66
4867	NYSE	NNN	Fri, Sep 16, 2011	26.50	26.80	26.18	26.78
4866	NYSE	NNN	Thu, Sep 15, 2011	26.50	26.55	26.24	26.40
4865	NYSE	NNN	Wed, Sep 14, 2011	26.51	26.53	26.11	26.29
4864	NYSE	NNN	Tue, Sep 13, 2011	26.54	26.74	26.27	26.44
4863	NYSE	NNN	Mon, Sep 12, 2011	25.93	26.54	25.93	26.53
4862	NYSE	NNN	Fri, Sep 9, 2011	26.67	26.78	26.01	26.25
4861	NYSE	NNN	Thu, Sep 8, 2011	26.41	27.04	26.27	26.83
4860	NYSE	NNN	Wed, Sep 7, 2011	25.92	26.60	25.89	26.59
4859	NYSE	NNN	Tue, Sep 6, 2011	25.92	26.86	25.92	26.60
4858	NYSE	NNN	Fri, Sep 2, 2011	26.55	27.13	26.45	26.56
4857	NYSE	NNN	Thu, Sep 1, 2011	27.30	27.61	26.84	26.95
4856	NYSE	NNN	Wed, Aug 31, 2011	26.84	27.32	26.69	27.26
4855	NYSE	NNN	Tue, Aug 30, 2011	26.41	26.90	26.10	26.76
4854	NYSE	NNN	Mon, Aug 29, 2011	26.00	26.62	25.80	26.60
4853	NYSE	NNN	Fri, Aug 26, 2011	25.40	25.80	24.92	25.77
4852	NYSE	NNN	Thu, Aug 25, 2011	25.56	25.70	25.07	25.41
4851	NYSE	NNN	Wed, Aug 24, 2011	24.95	25.56	24.79	25.48
4850	NYSE	NNN	Tue, Aug 23, 2011	24.68	25.02	24.37	25.01
4849	NYSE	NNN	Mon, Aug 22, 2011	24.44	24.59	24.12	24.47
4848	NYSE	NNN	Fri, Aug 19, 2011	24.06	24.62	23.90	24.19
4847	NYSE	NNN	Thu, Aug 18, 2011	24.29	24.58	24.08	24.30
4846	NYSE	NNN	Wed, Aug 17, 2011	24.70	24.87	24.60	24.79
4845	NYSE	NNN	Tue, Aug 16, 2011	24.52	24.81	24.31	24.61
4844	NYSE	NNN	Mon, Aug 15, 2011	24.27	24.85	24.14	24.80
4843	NYSE	NNN	Fri, Aug 12, 2011	24.17	24.35	23.70	23.94
4842	NYSE	NNN	Thu, Aug 11, 2011	23.09	24.41	22.90	23.97
4841	NYSE	NNN	Wed, Aug 10, 2011	23.64	24.14	22.80	22.92
4840	NYSE	NNN	Tue, Aug 9, 2011	23.19	24.15	22.69	24.08
4839	NYSE	NNN	Mon, Aug 8, 2011	23.49	23.92	22.95	22.97
4838	NYSE	NNN	Fri, Aug 5, 2011	24.42	24.42	23.53	24.00
4837	NYSE	NNN	Thu, Aug 4, 2011	24.31	24.55	23.92	24.18
4836	NYSE	NNN	Wed, Aug 3, 2011	24.68	24.81	24.32	24.59
4835	NYSE	NNN	Tue, Aug 2, 2011	25.02	25.07	24.59	24.70
4834	NYSE	NNN	Mon, Aug 1, 2011	25.32	25.40	24.89	25.10
4833	NYSE	NNN	Fri, Jul 29, 2011	24.87	25.15	24.69	25.09
4832	NYSE	NNN	Thu, Jul 28, 2011	25.09	25.35	24.83	25.10
4831	NYSE	NNN	Wed, Jul 27, 2011	25.68	25.68	25.04	25.10
4830	NYSE	NNN	Tue, Jul 26, 2011	25.93	26.01	25.69	25.86
4829	NYSE	NNN	Mon, Jul 25, 2011	26.00	26.12	25.80	25.89
4828	NYSE	NNN	Fri, Jul 22, 2011	26.15	26.35	26.13	26.23
4827	NYSE	NNN	Thu, Jul 21, 2011	26.15	26.30	26.09	26.17
4826	NYSE	NNN	Wed, Jul 20, 2011	26.07	26.18	25.90	26.06
4825	NYSE	NNN	Tue, Jul 19, 2011	25.87	26.06	25.71	26.06
4824	NYSE	NNN	Mon, Jul 18, 2011	25.80	25.87	25.55	25.73
4823	NYSE	NNN	Fri, Jul 15, 2011	25.56	25.81	25.46	25.81
4822	NYSE	NNN	Thu, Jul 14, 2011	25.92	25.92	25.41	25.54
4821	NYSE	NNN	Wed, Jul 13, 2011	25.68	25.72	25.49	25.56
4820	NYSE	NNN	Tue, Jul 12, 2011	25.23	25.71	25.23	25.56
4819	NYSE	NNN	Mon, Jul 11, 2011	25.39	25.49	25.20	25.32
4818	NYSE	NNN	Fri, Jul 8, 2011	25.37	25.65	25.30	25.61
4817	NYSE	NNN	Thu, Jul 7, 2011	25.49	25.71	25.38	25.63
4816	NYSE	NNN	Wed, Jul 6, 2011	24.84	25.40	24.84	25.33
4815	NYSE	NNN	Tue, Jul 5, 2011	24.89	24.98	24.71	24.92
4814	NYSE	NNN	Fri, Jul 1, 2011	24.51	24.98	24.50	24.85
4813	NYSE	NNN	Thu, Jun 30, 2011	24.59	24.69	24.46	24.51
4812	NYSE	NNN	Wed, Jun 29, 2011	24.45	24.61	24.34	24.53
4811	NYSE	NNN	Tue, Jun 28, 2011	24.37	24.42	24.11	24.41
4810	NYSE	NNN	Mon, Jun 27, 2011	24.28	24.46	24.16	24.32
4809	NYSE	NNN	Fri, Jun 24, 2011	24.31	24.50	24.02	24.28
4808	NYSE	NNN	Thu, Jun 23, 2011	24.40	24.46	24.08	24.26
4807	NYSE	NNN	Wed, Jun 22, 2011	24.48	24.84	24.45	24.64
4806	NYSE	NNN	Tue, Jun 21, 2011	24.50	24.66	24.39	24.58
4805	NYSE	NNN	Mon, Jun 20, 2011	24.05	24.41	24.01	24.40
4804	NYSE	NNN	Fri, Jun 17, 2011	24.27	24.27	23.97	24.09
4803	NYSE	NNN	Thu, Jun 16, 2011	23.69	24.17	23.66	24.06
4802	NYSE	NNN	Wed, Jun 15, 2011	23.85	23.98	23.48	23.68
4801	NYSE	NNN	Tue, Jun 14, 2011	23.99	24.23	23.99	24.05
4800	NYSE	NNN	Mon, Jun 13, 2011	24.04	24.09	23.78	23.82
4799	NYSE	NNN	Fri, Jun 10, 2011	24.18	24.33	23.65	23.98
4798	NYSE	NNN	Thu, Jun 9, 2011	24.69	24.69	24.25	24.28
4797	NYSE	NNN	Wed, Jun 8, 2011	24.75	24.76	24.40	24.66
4796	NYSE	NNN	Tue, Jun 7, 2011	24.85	25.14	24.72	24.73
4795	NYSE	NNN	Mon, Jun 6, 2011	25.09	25.10	24.68	24.72
4794	NYSE	NNN	Fri, Jun 3, 2011	24.78	25.15	24.71	25.04
4793	NYSE	NNN	Thu, Jun 2, 2011	25.20	25.25	24.69	25.06
4792	NYSE	NNN	Wed, Jun 1, 2011	25.78	25.83	25.18	25.20
4791	NYSE	NNN	Tue, May 31, 2011	25.85	25.89	25.51	25.78
4790	NYSE	NNN	Fri, May 27, 2011	25.70	25.73	25.50	25.62
4789	NYSE	NNN	Thu, May 26, 2011	25.53	25.74	25.39	25.58
4788	NYSE	NNN	Wed, May 25, 2011	25.59	25.67	25.30	25.54
4787	NYSE	NNN	Tue, May 24, 2011	25.74	25.88	25.52	25.67
4786	NYSE	NNN	Mon, May 23, 2011	25.54	25.80	25.48	25.69
4785	NYSE	NNN	Fri, May 20, 2011	26.02	26.17	25.71	25.78
4784	NYSE	NNN	Thu, May 19, 2011	26.17	26.22	25.76	26.11
4783	NYSE	NNN	Wed, May 18, 2011	25.92	26.07	25.75	26.06
4782	NYSE	NNN	Tue, May 17, 2011	25.73	25.95	25.65	25.85
4781	NYSE	NNN	Mon, May 16, 2011	25.77	25.97	25.69	25.80
4780	NYSE	NNN	Fri, May 13, 2011	26.11	26.13	25.64	25.85
4779	NYSE	NNN	Thu, May 12, 2011	25.75	26.18	25.61	26.10
4778	NYSE	NNN	Wed, May 11, 2011	26.29	26.31	25.76	25.88
4777	NYSE	NNN	Tue, May 10, 2011	26.08	26.37	26.01	26.33
4776	NYSE	NNN	Mon, May 9, 2011	26.09	26.09	25.83	25.98
4775	NYSE	NNN	Fri, May 6, 2011	26.65	26.65	25.93	26.11
4774	NYSE	NNN	Thu, May 5, 2011	26.32	26.69	26.28	26.45
4773	NYSE	NNN	Wed, May 4, 2011	26.55	26.56	26.22	26.40
4772	NYSE	NNN	Tue, May 3, 2011	26.34	26.61	26.23	26.51
4771	NYSE	NNN	Mon, May 2, 2011	26.45	26.50	26.13	26.34
4770	NYSE	NNN	Fri, Apr 29, 2011	26.45	26.50	26.06	26.34
4769	NYSE	NNN	Thu, Apr 28, 2011	26.14	26.49	26.12	26.43
4768	NYSE	NNN	Wed, Apr 27, 2011	26.16	26.16	25.91	26.08
4767	NYSE	NNN	Tue, Apr 26, 2011	26.20	26.42	26.16	26.33
4766	NYSE	NNN	Mon, Apr 25, 2011	26.16	26.26	25.91	26.10
4765	NYSE	NNN	Thu, Apr 21, 2011	26.27	26.37	25.98	26.13
4764	NYSE	NNN	Wed, Apr 20, 2011	26.08	26.22	25.86	26.15
4763	NYSE	NNN	Tue, Apr 19, 2011	25.64	25.86	25.61	25.79
4762	NYSE	NNN	Mon, Apr 18, 2011	25.39	25.62	25.35	25.55
4761	NYSE	NNN	Fri, Apr 15, 2011	25.37	25.89	25.37	25.66
4760	NYSE	NNN	Thu, Apr 14, 2011	25.14	25.51	24.98	25.43
4759	NYSE	NNN	Wed, Apr 13, 2011	25.43	25.58	25.07	25.20
4758	NYSE	NNN	Tue, Apr 12, 2011	25.46	25.69	25.38	25.40
4757	NYSE	NNN	Mon, Apr 11, 2011	25.57	25.91	25.52	25.61
4756	NYSE	NNN	Fri, Apr 8, 2011	25.98	26.05	25.45	25.56
4755	NYSE	NNN	Thu, Apr 7, 2011	26.10	26.18	25.80	25.86
4754	NYSE	NNN	Wed, Apr 6, 2011	26.12	26.24	26.02	26.05
4753	NYSE	NNN	Tue, Apr 5, 2011	25.99	26.20	25.93	26.05
4752	NYSE	NNN	Mon, Apr 4, 2011	25.95	26.09	25.86	26.00
4751	NYSE	NNN	Fri, Apr 1, 2011	26.20	26.35	25.75	25.95
4750	NYSE	NNN	Thu, Mar 31, 2011	25.79	26.22	25.72	26.13
4749	NYSE	NNN	Wed, Mar 30, 2011	25.50	25.88	25.41	25.78
4748	NYSE	NNN	Tue, Mar 29, 2011	25.23	25.54	25.04	25.39
4747	NYSE	NNN	Mon, Mar 28, 2011	25.33	25.40	25.14	25.28
4746	NYSE	NNN	Fri, Mar 25, 2011	25.04	25.53	24.96	25.25
4745	NYSE	NNN	Thu, Mar 24, 2011	25.00	25.06	24.74	24.94
4744	NYSE	NNN	Wed, Mar 23, 2011	25.01	25.12	24.67	24.95
4743	NYSE	NNN	Tue, Mar 22, 2011	25.13	25.24	25.01	25.02
4742	NYSE	NNN	Mon, Mar 21, 2011	25.09	25.19	24.92	25.06
4741	NYSE	NNN	Fri, Mar 18, 2011	24.71	24.88	24.54	24.87
4740	NYSE	NNN	Thu, Mar 17, 2011	24.83	24.86	24.51	24.57
4739	NYSE	NNN	Wed, Mar 16, 2011	24.65	24.86	24.44	24.53
4738	NYSE	NNN	Tue, Mar 15, 2011	24.53	25.00	24.39	24.73
4737	NYSE	NNN	Mon, Mar 14, 2011	25.13	25.24	24.80	24.99
4736	NYSE	NNN	Fri, Mar 11, 2011	25.29	25.48	25.23	25.27
4735	NYSE	NNN	Thu, Mar 10, 2011	25.35	25.53	25.17	25.32
4734	NYSE	NNN	Wed, Mar 9, 2011	25.49	25.78	25.49	25.68
4733	NYSE	NNN	Tue, Mar 8, 2011	25.49	25.86	25.26	25.65
4732	NYSE	NNN	Mon, Mar 7, 2011	25.54	25.82	25.27	25.58
4731	NYSE	NNN	Fri, Mar 4, 2011	25.60	25.67	25.32	25.64
4730	NYSE	NNN	Thu, Mar 3, 2011	25.62	25.79	25.42	25.67
4729	NYSE	NNN	Wed, Mar 2, 2011	25.23	25.69	25.22	25.33
4728	NYSE	NNN	Tue, Mar 1, 2011	25.75	25.79	25.16	25.22
4727	NYSE	NNN	Mon, Feb 28, 2011	25.29	25.75	25.21	25.69
4726	NYSE	NNN	Fri, Feb 25, 2011	24.65	25.24	24.65	25.22
4725	NYSE	NNN	Thu, Feb 24, 2011	24.65	24.80	24.34	24.58
4724	NYSE	NNN	Wed, Feb 23, 2011	24.77	25.13	24.72	24.73
4723	NYSE	NNN	Tue, Feb 22, 2011	24.56	24.76	24.39	24.73
4722	NYSE	NNN	Fri, Feb 18, 2011	24.65	24.83	24.58	24.75
4721	NYSE	NNN	Thu, Feb 17, 2011	24.43	24.70	24.43	24.56
4720	NYSE	NNN	Wed, Feb 16, 2011	24.49	24.69	24.40	24.52
4719	NYSE	NNN	Tue, Feb 15, 2011	24.51	24.63	24.40	24.45
4718	NYSE	NNN	Mon, Feb 14, 2011	24.73	24.73	24.34	24.61
4717	NYSE	NNN	Fri, Feb 11, 2011	24.67	24.75	24.49	24.69
4716	NYSE	NNN	Thu, Feb 10, 2011	24.48	24.80	24.39	24.64
4715	NYSE	NNN	Wed, Feb 9, 2011	24.65	24.70	24.35	24.52
4714	NYSE	NNN	Tue, Feb 8, 2011	24.57	24.79	24.53	24.67
4713	NYSE	NNN	Mon, Feb 7, 2011	24.51	24.69	24.38	24.60
4712	NYSE	NNN	Fri, Feb 4, 2011	24.88	24.88	24.32	24.41
4711	NYSE	NNN	Thu, Feb 3, 2011	24.81	24.90	24.65	24.84
4710	NYSE	NNN	Wed, Feb 2, 2011	24.80	24.91	24.66	24.78
4709	NYSE	NNN	Tue, Feb 1, 2011	24.95	25.08	24.71	24.80
4708	NYSE	NNN	Mon, Jan 31, 2011	24.76	24.98	24.74	24.85
4707	NYSE	NNN	Fri, Jan 28, 2011	25.00	25.09	24.65	24.67
4706	NYSE	NNN	Thu, Jan 27, 2011	25.18	25.30	24.80	24.93
4705	NYSE	NNN	Wed, Jan 26, 2011	25.30	25.55	25.04	25.33
4704	NYSE	NNN	Tue, Jan 25, 2011	24.65	25.24	24.52	25.21
4703	NYSE	NNN	Mon, Jan 24, 2011	24.64	24.99	24.57	24.66
4702	NYSE	NNN	Fri, Jan 21, 2011	24.71	24.75	24.55	24.61
4701	NYSE	NNN	Thu, Jan 20, 2011	24.69	24.98	24.51	24.55
4700	NYSE	NNN	Wed, Jan 19, 2011	25.05	25.07	24.57	24.75
4699	NYSE	NNN	Tue, Jan 18, 2011	24.82	25.03	24.54	25.02
4698	NYSE	NNN	Fri, Jan 14, 2011	24.87	24.90	24.66	24.81
4697	NYSE	NNN	Thu, Jan 13, 2011	24.83	25.02	24.74	24.85
4696	NYSE	NNN	Wed, Jan 12, 2011	25.04	25.18	24.64	24.76
4695	NYSE	NNN	Tue, Jan 11, 2011	25.12	25.29	24.78	24.85
4694	NYSE	NNN	Mon, Jan 10, 2011	25.10	25.32	25.03	25.10
4693	NYSE	NNN	Fri, Jan 7, 2011	25.68	25.78	25.24	25.38
4692	NYSE	NNN	Thu, Jan 6, 2011	25.95	25.98	25.57	25.62
4691	NYSE	NNN	Wed, Jan 5, 2011	26.08	26.33	26.05	26.10
4690	NYSE	NNN	Tue, Jan 4, 2011	26.71	26.87	25.86	26.19
4689	NYSE	NNN	Mon, Jan 3, 2011	26.67	26.93	26.62	26.72
4688	NYSE	NNN	Fri, Dec 31, 2010	26.62	26.85	26.50	26.50
4687	NYSE	NNN	Thu, Dec 30, 2010	26.50	26.79	26.48	26.70
4686	NYSE	NNN	Wed, Dec 29, 2010	26.56	26.58	26.40	26.55
4685	NYSE	NNN	Tue, Dec 28, 2010	26.41	26.57	26.16	26.45
4684	NYSE	NNN	Mon, Dec 27, 2010	25.94	26.36	25.83	26.31
4683	NYSE	NNN	Thu, Dec 23, 2010	26.36	26.42	25.94	25.97
4682	NYSE	NNN	Wed, Dec 22, 2010	26.26	26.58	26.18	26.31
4681	NYSE	NNN	Tue, Dec 21, 2010	26.29	26.39	26.14	26.19
4680	NYSE	NNN	Mon, Dec 20, 2010	26.16	26.41	26.00	26.11
4679	NYSE	NNN	Fri, Dec 17, 2010	25.53	26.20	25.45	26.15
4678	NYSE	NNN	Thu, Dec 16, 2010	25.65	25.70	25.45	25.57
4677	NYSE	NNN	Wed, Dec 15, 2010	25.91	26.00	25.50	25.58
4676	NYSE	NNN	Tue, Dec 14, 2010	26.14	26.34	25.72	25.89
4675	NYSE	NNN	Mon, Dec 13, 2010	26.37	26.38	26.00	26.08
4674	NYSE	NNN	Fri, Dec 10, 2010	26.39	26.52	26.27	26.31
4673	NYSE	NNN	Thu, Dec 9, 2010	26.89	26.90	26.36	26.44
4672	NYSE	NNN	Wed, Dec 8, 2010	27.54	27.56	26.47	26.72
4671	NYSE	NNN	Tue, Dec 7, 2010	27.32	27.92	27.00	27.53
4670	NYSE	NNN	Mon, Dec 6, 2010	27.16	27.36	26.64	27.09
4669	NYSE	NNN	Fri, Dec 3, 2010	27.11	27.42	27.01	27.19
4668	NYSE	NNN	Thu, Dec 2, 2010	26.41	27.49	26.41	27.27
4667	NYSE	NNN	Wed, Dec 1, 2010	26.41	26.47	25.91	26.29
4666	NYSE	NNN	Tue, Nov 30, 2010	26.16	26.16	25.85	26.01
4665	NYSE	NNN	Mon, Nov 29, 2010	26.23	26.39	26.01	26.33
4664	NYSE	NNN	Fri, Nov 26, 2010	26.19	26.44	26.17	26.31
4663	NYSE	NNN	Wed, Nov 24, 2010	26.10	26.42	26.04	26.41
4662	NYSE	NNN	Tue, Nov 23, 2010	25.89	25.98	25.73	25.83
4661	NYSE	NNN	Mon, Nov 22, 2010	25.97	26.24	25.94	26.12
4660	NYSE	NNN	Fri, Nov 19, 2010	25.96	26.07	25.49	25.99
4659	NYSE	NNN	Thu, Nov 18, 2010	26.28	26.52	25.85	25.94
4658	NYSE	NNN	Wed, Nov 17, 2010	25.91	26.32	25.86	26.05
4657	NYSE	NNN	Tue, Nov 16, 2010	26.32	26.40	25.53	25.83
4656	NYSE	NNN	Mon, Nov 15, 2010	26.88	26.88	26.38	26.44
4655	NYSE	NNN	Fri, Nov 12, 2010	26.51	26.83	26.49	26.67
4654	NYSE	NNN	Thu, Nov 11, 2010	26.73	27.09	26.62	27.02
4653	NYSE	NNN	Wed, Nov 10, 2010	26.85	27.00	26.70	26.93
4652	NYSE	NNN	Tue, Nov 9, 2010	27.52	27.59	26.52	26.75
4651	NYSE	NNN	Mon, Nov 8, 2010	27.64	27.65	27.23	27.48
4650	NYSE	NNN	Fri, Nov 5, 2010	27.80	27.98	27.51	27.65
4649	NYSE	NNN	Thu, Nov 4, 2010	27.92	28.11	27.52	27.73
4648	NYSE	NNN	Wed, Nov 3, 2010	27.52	27.62	27.32	27.56
4647	NYSE	NNN	Tue, Nov 2, 2010	27.37	27.57	27.26	27.52
4646	NYSE	NNN	Mon, Nov 1, 2010	27.18	27.49	26.93	27.14
4645	NYSE	NNN	Fri, Oct 29, 2010	27.01	27.19	27.01	27.10
4644	NYSE	NNN	Thu, Oct 28, 2010	27.24	27.47	26.83	27.05
4643	NYSE	NNN	Wed, Oct 27, 2010	27.23	27.43	26.89	27.04
4642	NYSE	NNN	Tue, Oct 26, 2010	27.55	27.68	27.41	27.61
4641	NYSE	NNN	Mon, Oct 25, 2010	27.65	27.81	27.55	27.73
4640	NYSE	NNN	Fri, Oct 22, 2010	27.46	27.58	27.16	27.51
4639	NYSE	NNN	Thu, Oct 21, 2010	27.71	27.86	27.20	27.33
4638	NYSE	NNN	Wed, Oct 20, 2010	27.09	27.77	27.09	27.56
4637	NYSE	NNN	Tue, Oct 19, 2010	26.86	27.31	26.86	27.01
4636	NYSE	NNN	Mon, Oct 18, 2010	26.75	27.11	26.69	27.11
4635	NYSE	NNN	Fri, Oct 15, 2010	26.78	26.93	26.66	26.72
4634	NYSE	NNN	Thu, Oct 14, 2010	26.73	26.83	26.39	26.58
4633	NYSE	NNN	Wed, Oct 13, 2010	26.57	26.98	26.48	26.73
4632	NYSE	NNN	Tue, Oct 12, 2010	26.19	26.63	26.11	26.46
4631	NYSE	NNN	Mon, Oct 11, 2010	26.31	26.43	26.22	26.22
4630	NYSE	NNN	Fri, Oct 8, 2010	26.30	26.43	26.10	26.39
4629	NYSE	NNN	Thu, Oct 7, 2010	26.19	26.35	26.05	26.21
4628	NYSE	NNN	Wed, Oct 6, 2010	25.92	26.12	25.79	26.03
4627	NYSE	NNN	Tue, Oct 5, 2010	25.70	26.06	25.57	26.00
4626	NYSE	NNN	Mon, Oct 4, 2010	25.15	25.55	25.11	25.54
4625	NYSE	NNN	Fri, Oct 1, 2010	25.24	25.24	24.85	25.19
4624	NYSE	NNN	Thu, Sep 30, 2010	25.18	25.30	24.78	25.11
4623	NYSE	NNN	Wed, Sep 29, 2010	25.08	25.19	24.84	25.02
4622	NYSE	NNN	Tue, Sep 28, 2010	25.16	25.24	24.77	25.23
4621	NYSE	NNN	Mon, Sep 27, 2010	25.41	25.41	24.93	25.10
4620	NYSE	NNN	Fri, Sep 24, 2010	25.07	25.38	24.74	25.38
4619	NYSE	NNN	Thu, Sep 23, 2010	25.09	25.11	24.55	24.66
4618	NYSE	NNN	Wed, Sep 22, 2010	25.36	25.61	25.21	25.29
4617	NYSE	NNN	Tue, Sep 21, 2010	25.70	25.80	25.39	25.44
4616	NYSE	NNN	Mon, Sep 20, 2010	25.21	25.94	25.07	25.76
4615	NYSE	NNN	Fri, Sep 17, 2010	25.06	25.22	24.62	25.22
4614	NYSE	NNN	Thu, Sep 16, 2010	25.04	25.13	24.61	24.93
4613	NYSE	NNN	Wed, Sep 15, 2010	24.84	25.20	24.70	25.15
4612	NYSE	NNN	Tue, Sep 14, 2010	24.95	25.04	24.72	24.89
4611	NYSE	NNN	Mon, Sep 13, 2010	24.82	25.03	24.65	24.99
4610	NYSE	NNN	Fri, Sep 10, 2010	24.71	24.89	24.52	24.58
4609	NYSE	NNN	Thu, Sep 9, 2010	25.17	25.20	24.51	24.68
4608	NYSE	NNN	Wed, Sep 8, 2010	24.99	25.15	24.70	24.81
4607	NYSE	NNN	Tue, Sep 7, 2010	24.93	25.11	24.85	24.91
4606	NYSE	NNN	Fri, Sep 3, 2010	25.37	25.47	24.97	25.12
4605	NYSE	NNN	Thu, Sep 2, 2010	25.10	25.25	24.83	25.18
4604	NYSE	NNN	Wed, Sep 1, 2010	24.58	25.03	24.49	24.96
4603	NYSE	NNN	Tue, Aug 31, 2010	23.85	24.42	23.74	24.36
4602	NYSE	NNN	Mon, Aug 30, 2010	24.15	24.26	23.90	23.91
4601	NYSE	NNN	Fri, Aug 27, 2010	23.98	24.21	23.48	24.20
4600	NYSE	NNN	Thu, Aug 26, 2010	24.11	24.26	23.80	23.83
4599	NYSE	NNN	Wed, Aug 25, 2010	23.42	24.09	23.42	24.05
4598	NYSE	NNN	Tue, Aug 24, 2010	23.26	23.93	23.19	23.66
4597	NYSE	NNN	Mon, Aug 23, 2010	23.88	23.92	23.53	23.54
4596	NYSE	NNN	Fri, Aug 20, 2010	23.75	23.84	23.51	23.78
4595	NYSE	NNN	Thu, Aug 19, 2010	24.46	24.50	23.72	23.83
4594	NYSE	NNN	Wed, Aug 18, 2010	24.20	24.59	23.97	24.50
4593	NYSE	NNN	Tue, Aug 17, 2010	23.89	24.27	23.80	24.20
4592	NYSE	NNN	Mon, Aug 16, 2010	23.30	23.76	23.16	23.65
4591	NYSE	NNN	Fri, Aug 13, 2010	23.34	23.67	23.30	23.40
4590	NYSE	NNN	Thu, Aug 12, 2010	23.02	23.64	22.85	23.42
4589	NYSE	NNN	Wed, Aug 11, 2010	23.32	23.66	23.20	23.27
4588	NYSE	NNN	Tue, Aug 10, 2010	23.56	24.01	23.47	23.75
4587	NYSE	NNN	Mon, Aug 9, 2010	23.54	23.87	23.44	23.81
4586	NYSE	NNN	Fri, Aug 6, 2010	23.02	23.45	22.89	23.39
4585	NYSE	NNN	Thu, Aug 5, 2010	23.10	23.50	22.99	23.34
4584	NYSE	NNN	Wed, Aug 4, 2010	23.59	23.87	23.41	23.58
4583	NYSE	NNN	Tue, Aug 3, 2010	23.22	23.67	23.10	23.53
4582	NYSE	NNN	Mon, Aug 2, 2010	23.63	23.64	23.22	23.39
4581	NYSE	NNN	Fri, Jul 30, 2010	22.92	23.44	22.86	23.12
4580	NYSE	NNN	Thu, Jul 29, 2010	23.51	23.58	22.85	23.23
4579	NYSE	NNN	Wed, Jul 28, 2010	23.38	23.50	23.12	23.35
4578	NYSE	NNN	Tue, Jul 27, 2010	23.85	24.00	23.47	23.74
4577	NYSE	NNN	Mon, Jul 26, 2010	23.26	23.78	23.06	23.74
4576	NYSE	NNN	Fri, Jul 23, 2010	22.87	23.21	22.59	23.21
4575	NYSE	NNN	Thu, Jul 22, 2010	22.53	23.22	22.50	23.06
4574	NYSE	NNN	Wed, Jul 21, 2010	23.00	23.07	22.22	22.24
4573	NYSE	NNN	Tue, Jul 20, 2010	21.99	22.96	21.97	22.90
4572	NYSE	NNN	Mon, Jul 19, 2010	22.33	22.46	21.97	22.38
4571	NYSE	NNN	Fri, Jul 16, 2010	22.68	22.74	22.11	22.27
4570	NYSE	NNN	Thu, Jul 15, 2010	22.87	23.02	22.48	22.80
4569	NYSE	NNN	Wed, Jul 14, 2010	22.76	22.89	22.48	22.82
4568	NYSE	NNN	Tue, Jul 13, 2010	22.72	22.85	22.46	22.80
4567	NYSE	NNN	Mon, Jul 12, 2010	22.37	22.56	22.15	22.38
4566	NYSE	NNN	Fri, Jul 9, 2010	22.34	22.56	22.22	22.48
4565	NYSE	NNN	Thu, Jul 8, 2010	22.22	22.39	21.97	22.32
4564	NYSE	NNN	Wed, Jul 7, 2010	21.18	22.05	21.13	22.05
4563	NYSE	NNN	Tue, Jul 6, 2010	21.76	21.99	20.82	21.05
4562	NYSE	NNN	Fri, Jul 2, 2010	21.85	21.87	21.21	21.46
4561	NYSE	NNN	Thu, Jul 1, 2010	21.39	21.73	21.07	21.67
4560	NYSE	NNN	Wed, Jun 30, 2010	21.34	22.05	21.34	21.44
4559	NYSE	NNN	Tue, Jun 29, 2010	21.41	21.75	21.20	21.35
4558	NYSE	NNN	Mon, Jun 28, 2010	22.15	22.15	21.73	21.82
4557	NYSE	NNN	Fri, Jun 25, 2010	21.51	22.15	21.39	21.95
4556	NYSE	NNN	Thu, Jun 24, 2010	21.54	21.84	21.39	21.46
4555	NYSE	NNN	Wed, Jun 23, 2010	21.42	22.04	21.33	21.72
4554	NYSE	NNN	Tue, Jun 22, 2010	22.08	22.23	21.45	21.49
4553	NYSE	NNN	Mon, Jun 21, 2010	22.55	22.60	21.89	21.99
4552	NYSE	NNN	Fri, Jun 18, 2010	22.63	22.75	22.07	22.27
4551	NYSE	NNN	Thu, Jun 17, 2010	22.67	22.67	22.28	22.59
4550	NYSE	NNN	Wed, Jun 16, 2010	22.67	22.84	22.43	22.52
4549	NYSE	NNN	Tue, Jun 15, 2010	22.29	22.90	22.25	22.84
4548	NYSE	NNN	Mon, Jun 14, 2010	22.22	22.39	21.95	22.21
4547	NYSE	NNN	Fri, Jun 11, 2010	21.56	22.01	21.40	21.99
4546	NYSE	NNN	Thu, Jun 10, 2010	21.49	21.91	21.21	21.80
4545	NYSE	NNN	Wed, Jun 9, 2010	21.49	21.51	20.96	21.14
4544	NYSE	NNN	Tue, Jun 8, 2010	20.95	21.23	20.50	21.19
4543	NYSE	NNN	Mon, Jun 7, 2010	21.01	21.41	20.85	20.86
4542	NYSE	NNN	Fri, Jun 4, 2010	21.59	21.67	20.84	20.89
4541	NYSE	NNN	Thu, Jun 3, 2010	22.10	22.16	21.70	21.90
4540	NYSE	NNN	Wed, Jun 2, 2010	21.79	22.12	21.49	22.11
4539	NYSE	NNN	Tue, Jun 1, 2010	21.82	22.07	21.63	21.64
4538	NYSE	NNN	Fri, May 28, 2010	22.13	22.22	21.78	21.98
4537	NYSE	NNN	Thu, May 27, 2010	21.71	22.26	21.47	22.23
4536	NYSE	NNN	Wed, May 26, 2010	21.83	22.18	21.21	21.28
4535	NYSE	NNN	Tue, May 25, 2010	20.92	21.66	20.64	21.62
4534	NYSE	NNN	Mon, May 24, 2010	21.79	22.02	21.41	21.42
4533	NYSE	NNN	Fri, May 21, 2010	20.78	21.83	20.62	21.81
4532	NYSE	NNN	Thu, May 20, 2010	21.31	21.77	21.03	21.07
4531	NYSE	NNN	Wed, May 19, 2010	21.93	22.37	21.59	21.97
4530	NYSE	NNN	Tue, May 18, 2010	22.88	22.90	21.98	22.05
4529	NYSE	NNN	Mon, May 17, 2010	22.72	23.08	21.95	22.62
4528	NYSE	NNN	Fri, May 14, 2010	22.73	22.83	22.44	22.63
4527	NYSE	NNN	Thu, May 13, 2010	23.26	23.34	22.76	22.90
4526	NYSE	NNN	Wed, May 12, 2010	23.17	23.50	22.99	23.27
4525	NYSE	NNN	Tue, May 11, 2010	22.59	23.46	22.58	23.15
4524	NYSE	NNN	Mon, May 10, 2010	22.66	22.94	22.32	22.94
4523	NYSE	NNN	Fri, May 7, 2010	21.82	22.34	21.20	21.71
4522	NYSE	NNN	Thu, May 6, 2010	22.65	22.71	20.59	21.73
4521	NYSE	NNN	Wed, May 5, 2010	23.05	23.21	22.63	22.76
4520	NYSE	NNN	Tue, May 4, 2010	23.75	23.86	22.94	23.23
4519	NYSE	NNN	Mon, May 3, 2010	23.73	24.25	23.66	24.14
4518	NYSE	NNN	Fri, Apr 30, 2010	24.23	24.52	23.51	23.53
4517	NYSE	NNN	Thu, Apr 29, 2010	23.78	24.36	23.73	24.36
4516	NYSE	NNN	Wed, Apr 28, 2010	23.84	23.96	23.37	23.59
4515	NYSE	NNN	Tue, Apr 27, 2010	24.30	24.59	23.83	23.92
4514	NYSE	NNN	Mon, Apr 26, 2010	24.31	24.58	24.21	24.39
4513	NYSE	NNN	Fri, Apr 23, 2010	24.25	24.33	23.99	24.27
4512	NYSE	NNN	Thu, Apr 22, 2010	24.02	24.32	23.94	24.29
4511	NYSE	NNN	Wed, Apr 21, 2010	23.90	24.42	23.79	24.29
4510	NYSE	NNN	Tue, Apr 20, 2010	23.69	23.88	23.47	23.88
4509	NYSE	NNN	Mon, Apr 19, 2010	23.38	23.76	23.24	23.63
4508	NYSE	NNN	Fri, Apr 16, 2010	23.63	24.04	23.38	23.43
4507	NYSE	NNN	Thu, Apr 15, 2010	24.02	24.04	23.64	23.64
4506	NYSE	NNN	Wed, Apr 14, 2010	24.20	24.31	23.89	24.11
4505	NYSE	NNN	Tue, Apr 13, 2010	23.50	24.25	23.43	24.11
4504	NYSE	NNN	Mon, Apr 12, 2010	23.96	23.96	23.44	23.49
4503	NYSE	NNN	Fri, Apr 9, 2010	23.89	24.05	23.69	23.88
4502	NYSE	NNN	Thu, Apr 8, 2010	23.65	24.07	23.62	23.89
4501	NYSE	NNN	Wed, Apr 7, 2010	23.76	24.01	23.63	23.70
4500	NYSE	NNN	Tue, Apr 6, 2010	23.04	23.83	22.97	23.73
4499	NYSE	NNN	Mon, Apr 5, 2010	22.88	23.25	22.85	23.25
4498	NYSE	NNN	Thu, Apr 1, 2010	22.91	23.05	22.59	22.85
4497	NYSE	NNN	Wed, Mar 31, 2010	23.36	23.36	22.82	22.83
4496	NYSE	NNN	Tue, Mar 30, 2010	23.14	23.17	22.96	23.09
4495	NYSE	NNN	Mon, Mar 29, 2010	23.35	23.35	22.99	23.11
4494	NYSE	NNN	Fri, Mar 26, 2010	23.10	23.35	23.01	23.09
4493	NYSE	NNN	Thu, Mar 25, 2010	23.07	23.40	22.94	22.97
4492	NYSE	NNN	Wed, Mar 24, 2010	22.95	23.25	22.81	22.96
4491	NYSE	NNN	Tue, Mar 23, 2010	22.93	23.09	22.73	22.99
4490	NYSE	NNN	Mon, Mar 22, 2010	22.80	23.00	22.67	22.95
4489	NYSE	NNN	Fri, Mar 19, 2010	23.48	23.55	22.86	22.93
4488	NYSE	NNN	Thu, Mar 18, 2010	23.57	23.73	23.39	23.40
4487	NYSE	NNN	Wed, Mar 17, 2010	23.36	23.53	23.28	23.42
4486	NYSE	NNN	Tue, Mar 16, 2010	23.05	23.43	23.01	23.36
4485	NYSE	NNN	Mon, Mar 15, 2010	23.05	23.23	22.70	23.02
4484	NYSE	NNN	Fri, Mar 12, 2010	23.05	23.21	22.87	23.07
4483	NYSE	NNN	Thu, Mar 11, 2010	22.71	23.00	22.65	22.99
4482	NYSE	NNN	Wed, Mar 10, 2010	22.69	23.00	22.57	22.89
4481	NYSE	NNN	Tue, Mar 9, 2010	22.23	22.92	22.22	22.75
4480	NYSE	NNN	Mon, Mar 8, 2010	22.15	22.46	22.13	22.38
4479	NYSE	NNN	Fri, Mar 5, 2010	21.82	22.21	21.72	22.19
4478	NYSE	NNN	Thu, Mar 4, 2010	21.58	21.80	21.58	21.66
4477	NYSE	NNN	Wed, Mar 3, 2010	21.53	21.73	21.41	21.68
4476	NYSE	NNN	Tue, Mar 2, 2010	21.46	21.50	21.31	21.48
4475	NYSE	NNN	Mon, Mar 1, 2010	21.33	21.43	21.20	21.37
4474	NYSE	NNN	Fri, Feb 26, 2010	21.30	21.37	21.09	21.22
4473	NYSE	NNN	Thu, Feb 25, 2010	21.03	21.41	20.97	21.34
4472	NYSE	NNN	Wed, Feb 24, 2010	21.15	21.30	21.03	21.29
4471	NYSE	NNN	Tue, Feb 23, 2010	21.11	21.17	20.96	21.01
4470	NYSE	NNN	Mon, Feb 22, 2010	21.07	21.18	20.94	21.16
4469	NYSE	NNN	Fri, Feb 19, 2010	20.86	21.26	20.78	21.02
4468	NYSE	NNN	Thu, Feb 18, 2010	20.64	21.00	20.62	20.96
4467	NYSE	NNN	Wed, Feb 17, 2010	20.47	20.62	20.39	20.62
4466	NYSE	NNN	Tue, Feb 16, 2010	19.91	20.44	19.91	20.39
4465	NYSE	NNN	Fri, Feb 12, 2010	19.29	19.83	19.24	19.80
4464	NYSE	NNN	Thu, Feb 11, 2010	19.39	19.58	19.25	19.52
4463	NYSE	NNN	Wed, Feb 10, 2010	19.46	19.69	19.19	19.46
4462	NYSE	NNN	Tue, Feb 9, 2010	19.85	20.66	19.39	19.48
4461	NYSE	NNN	Mon, Feb 8, 2010	19.94	20.29	19.41	19.45
4460	NYSE	NNN	Fri, Feb 5, 2010	19.82	20.07	19.25	19.80
4459	NYSE	NNN	Thu, Feb 4, 2010	20.33	20.44	19.92	19.96
4458	NYSE	NNN	Wed, Feb 3, 2010	20.67	20.84	20.44	20.50
4457	NYSE	NNN	Tue, Feb 2, 2010	20.57	20.91	20.41	20.82
4456	NYSE	NNN	Mon, Feb 1, 2010	20.36	20.54	20.21	20.54
4455	NYSE	NNN	Fri, Jan 29, 2010	20.13	20.45	20.07	20.20
4454	NYSE	NNN	Thu, Jan 28, 2010	20.41	20.54	19.82	20.00
4453	NYSE	NNN	Wed, Jan 27, 2010	20.48	20.64	20.01	20.49
4452	NYSE	NNN	Tue, Jan 26, 2010	20.73	21.00	20.62	20.67
4451	NYSE	NNN	Mon, Jan 25, 2010	20.84	20.96	20.56	20.76
4450	NYSE	NNN	Fri, Jan 22, 2010	21.41	21.60	20.64	20.67
4449	NYSE	NNN	Thu, Jan 21, 2010	21.34	21.44	20.88	20.89
4448	NYSE	NNN	Wed, Jan 20, 2010	21.37	21.37	20.98	21.29
4447	NYSE	NNN	Tue, Jan 19, 2010	21.02	21.46	20.84	21.40
4446	NYSE	NNN	Fri, Jan 15, 2010	21.00	21.13	20.75	20.95
4445	NYSE	NNN	Thu, Jan 14, 2010	21.23	21.33	20.96	21.10
4444	NYSE	NNN	Wed, Jan 13, 2010	21.25	21.41	21.10	21.34
4443	NYSE	NNN	Tue, Jan 12, 2010	21.23	21.42	21.01	21.15
4442	NYSE	NNN	Mon, Jan 11, 2010	21.49	21.49	21.27	21.41
4441	NYSE	NNN	Fri, Jan 8, 2010	21.50	21.62	21.19	21.29
4440	NYSE	NNN	Thu, Jan 7, 2010	21.42	21.67	21.18	21.60
4439	NYSE	NNN	Wed, Jan 6, 2010	21.24	21.53	21.24	21.51
4438	NYSE	NNN	Tue, Jan 5, 2010	21.40	21.41	21.10	21.31
4437	NYSE	NNN	Mon, Jan 4, 2010	21.45	21.66	21.16	21.37
4436	NYSE	NNN	Thu, Dec 31, 2009	21.30	21.59	21.19	21.22
4435	NYSE	NNN	Wed, Dec 30, 2009	21.03	21.39	20.95	21.30
4434	NYSE	NNN	Tue, Dec 29, 2009	21.23	21.42	20.94	21.05
4433	NYSE	NNN	Mon, Dec 28, 2009	21.14	21.36	21.07	21.20
4432	NYSE	NNN	Thu, Dec 24, 2009	21.01	21.17	20.88	21.12
4431	NYSE	NNN	Wed, Dec 23, 2009	20.94	21.18	20.83	20.90
4430	NYSE	NNN	Tue, Dec 22, 2009	21.03	21.13	20.85	20.94
4429	NYSE	NNN	Mon, Dec 21, 2009	20.94	21.24	20.92	21.05
4428	NYSE	NNN	Fri, Dec 18, 2009	21.01	21.01	20.61	20.87
4427	NYSE	NNN	Thu, Dec 17, 2009	20.79	20.95	20.62	20.86
4426	NYSE	NNN	Wed, Dec 16, 2009	21.06	21.14	20.80	20.98
4425	NYSE	NNN	Tue, Dec 15, 2009	21.09	21.12	20.84	20.89
4424	NYSE	NNN	Mon, Dec 14, 2009	20.65	21.19	20.53	21.19
4423	NYSE	NNN	Fri, Dec 11, 2009	20.53	20.78	20.48	20.68
4422	NYSE	NNN	Thu, Dec 10, 2009	20.82	20.88	20.31	20.51
4421	NYSE	NNN	Wed, Dec 9, 2009	20.81	20.98	20.57	20.66
4420	NYSE	NNN	Tue, Dec 8, 2009	20.64	21.17	20.55	20.73
4419	NYSE	NNN	Mon, Dec 7, 2009	21.07	21.15	20.62	20.76
4418	NYSE	NNN	Fri, Dec 4, 2009	20.77	21.28	20.65	21.08
4417	NYSE	NNN	Thu, Dec 3, 2009	20.81	21.14	20.42	20.49
4416	NYSE	NNN	Wed, Dec 2, 2009	20.69	20.93	20.46	20.85
4415	NYSE	NNN	Tue, Dec 1, 2009	20.24	20.60	20.01	20.55
4414	NYSE	NNN	Mon, Nov 30, 2009	19.51	20.10	19.19	20.04
4413	NYSE	NNN	Fri, Nov 27, 2009	19.14	19.57	19.08	19.39
4412	NYSE	NNN	Wed, Nov 25, 2009	19.78	19.95	19.69	19.75
4411	NYSE	NNN	Tue, Nov 24, 2009	19.62	19.75	19.44	19.72
4410	NYSE	NNN	Mon, Nov 23, 2009	19.76	20.05	19.53	19.73
4409	NYSE	NNN	Fri, Nov 20, 2009	19.34	19.62	19.26	19.51
4408	NYSE	NNN	Thu, Nov 19, 2009	19.81	19.84	19.42	19.46
4407	NYSE	NNN	Wed, Nov 18, 2009	19.62	20.02	19.48	19.96
4406	NYSE	NNN	Tue, Nov 17, 2009	19.61	19.93	19.57	19.64
4405	NYSE	NNN	Mon, Nov 16, 2009	19.62	19.91	19.56	19.78
4404	NYSE	NNN	Fri, Nov 13, 2009	19.48	19.69	19.29	19.47
4403	NYSE	NNN	Thu, Nov 12, 2009	19.66	19.88	19.38	19.43
4402	NYSE	NNN	Wed, Nov 11, 2009	19.58	19.81	19.43	19.76
4401	NYSE	NNN	Tue, Nov 10, 2009	19.46	19.55	19.19	19.38
4400	NYSE	NNN	Mon, Nov 9, 2009	19.42	19.79	19.34	19.64
4399	NYSE	NNN	Fri, Nov 6, 2009	19.53	19.64	19.10	19.25
4398	NYSE	NNN	Thu, Nov 5, 2009	19.47	19.88	19.35	19.75
4397	NYSE	NNN	Wed, Nov 4, 2009	19.77	19.94	19.18	19.25
4396	NYSE	NNN	Tue, Nov 3, 2009	19.27	19.73	19.17	19.69
4395	NYSE	NNN	Mon, Nov 2, 2009	19.49	19.63	18.87	19.43
4394	NYSE	NNN	Fri, Oct 30, 2009	19.65	19.84	19.11	19.38
4393	NYSE	NNN	Thu, Oct 29, 2009	19.79	19.97	19.50	19.85
4392	NYSE	NNN	Wed, Oct 28, 2009	20.64	20.91	19.41	19.45
4391	NYSE	NNN	Tue, Oct 27, 2009	21.17	21.45	20.76	20.89
4390	NYSE	NNN	Mon, Oct 26, 2009	20.70	21.12	20.66	21.07
4389	NYSE	NNN	Fri, Oct 23, 2009	20.88	20.93	20.61	20.74
4388	NYSE	NNN	Thu, Oct 22, 2009	20.05	20.86	20.00	20.81
4387	NYSE	NNN	Wed, Oct 21, 2009	20.31	20.81	19.98	20.04
4386	NYSE	NNN	Tue, Oct 20, 2009	20.89	20.89	20.33	20.33
4385	NYSE	NNN	Mon, Oct 19, 2009	20.47	20.90	20.22	20.79
4384	NYSE	NNN	Fri, Oct 16, 2009	20.27	20.46	20.19	20.32
4383	NYSE	NNN	Thu, Oct 15, 2009	20.66	20.75	20.40	20.42
4382	NYSE	NNN	Wed, Oct 14, 2009	20.86	20.88	20.50	20.79
4381	NYSE	NNN	Tue, Oct 13, 2009	20.73	20.82	20.36	20.50
4380	NYSE	NNN	Mon, Oct 12, 2009	21.12	21.18	20.70	20.83
4379	NYSE	NNN	Fri, Oct 9, 2009	20.80	20.99	20.49	20.97
4378	NYSE	NNN	Thu, Oct 8, 2009	21.02	21.14	20.63	20.80
4377	NYSE	NNN	Wed, Oct 7, 2009	21.01	21.21	20.58	20.85
4376	NYSE	NNN	Tue, Oct 6, 2009	21.55	21.55	20.84	21.14
4375	NYSE	NNN	Mon, Oct 5, 2009	20.90	21.29	20.76	21.22
4374	NYSE	NNN	Fri, Oct 2, 2009	20.53	21.29	20.53	20.71
4373	NYSE	NNN	Thu, Oct 1, 2009	21.24	21.43	20.63	20.86
4372	NYSE	NNN	Wed, Sep 30, 2009	21.85	21.90	21.28	21.47
4371	NYSE	NNN	Tue, Sep 29, 2009	22.14	22.33	21.71	21.72
4370	NYSE	NNN	Mon, Sep 28, 2009	21.36	22.10	21.36	22.06
4369	NYSE	NNN	Fri, Sep 25, 2009	21.00	21.62	20.93	21.41
4368	NYSE	NNN	Thu, Sep 24, 2009	21.44	21.63	20.97	21.23
4367	NYSE	NNN	Wed, Sep 23, 2009	22.32	22.37	21.37	21.40
4366	NYSE	NNN	Tue, Sep 22, 2009	21.92	22.40	21.92	22.28
4365	NYSE	NNN	Mon, Sep 21, 2009	21.93	22.24	21.78	21.88
4364	NYSE	NNN	Fri, Sep 18, 2009	22.25	22.54	21.70	22.22
4363	NYSE	NNN	Thu, Sep 17, 2009	22.34	22.80	21.94	22.15
4362	NYSE	NNN	Wed, Sep 16, 2009	21.50	22.30	21.49	22.29
4361	NYSE	NNN	Tue, Sep 15, 2009	21.19	21.79	20.95	21.50
4360	NYSE	NNN	Mon, Sep 14, 2009	20.29	21.14	20.07	21.13
4359	NYSE	NNN	Fri, Sep 11, 2009	20.76	20.82	20.25	20.43
4358	NYSE	NNN	Thu, Sep 10, 2009	20.70	20.79	20.29	20.68
4357	NYSE	NNN	Wed, Sep 9, 2009	20.39	20.83	20.24	20.79
4356	NYSE	NNN	Tue, Sep 8, 2009	20.25	20.48	19.90	20.46
4355	NYSE	NNN	Fri, Sep 4, 2009	19.62	19.96	19.25	19.94
4354	NYSE	NNN	Thu, Sep 3, 2009	19.05	19.62	18.91	19.62
4353	NYSE	NNN	Wed, Sep 2, 2009	19.35	19.53	18.94	19.06
4352	NYSE	NNN	Tue, Sep 1, 2009	20.35	20.51	19.47	19.56
4351	NYSE	NNN	Mon, Aug 31, 2009	20.63	20.67	20.22	20.52
4350	NYSE	NNN	Fri, Aug 28, 2009	21.09	21.10	20.53	20.71
4349	NYSE	NNN	Thu, Aug 27, 2009	20.72	20.95	20.38	20.93
4348	NYSE	NNN	Wed, Aug 26, 2009	20.64	20.76	20.45	20.73
4347	NYSE	NNN	Tue, Aug 25, 2009	20.57	20.88	20.41	20.72
4346	NYSE	NNN	Mon, Aug 24, 2009	20.70	20.76	20.40	20.54
4345	NYSE	NNN	Fri, Aug 21, 2009	20.45	21.16	20.32	20.53
4344	NYSE	NNN	Thu, Aug 20, 2009	19.35	20.30	19.31	20.28
4343	NYSE	NNN	Wed, Aug 19, 2009	19.33	19.56	19.17	19.35
4342	NYSE	NNN	Tue, Aug 18, 2009	19.71	19.95	19.52	19.58
4341	NYSE	NNN	Mon, Aug 17, 2009	19.83	20.04	19.52	19.59
4340	NYSE	NNN	Fri, Aug 14, 2009	20.47	20.57	19.94	20.36
4339	NYSE	NNN	Thu, Aug 13, 2009	20.79	20.79	20.17	20.50
4338	NYSE	NNN	Wed, Aug 12, 2009	20.26	20.88	20.01	20.44
4337	NYSE	NNN	Tue, Aug 11, 2009	20.56	20.62	19.91	20.05
4336	NYSE	NNN	Mon, Aug 10, 2009	21.29	21.33	20.38	20.67
4335	NYSE	NNN	Fri, Aug 7, 2009	21.11	21.88	20.76	21.40
4334	NYSE	NNN	Thu, Aug 6, 2009	21.78	22.34	20.68	20.72
4333	NYSE	NNN	Wed, Aug 5, 2009	20.89	21.66	20.84	21.61
4332	NYSE	NNN	Tue, Aug 4, 2009	19.93	21.38	19.81	20.89
4331	NYSE	NNN	Mon, Aug 3, 2009	19.90	20.14	19.74	20.06
4330	NYSE	NNN	Fri, Jul 31, 2009	19.18	19.82	19.11	19.71
4329	NYSE	NNN	Thu, Jul 30, 2009	19.60	19.99	19.36	19.57
4328	NYSE	NNN	Wed, Jul 29, 2009	19.38	19.66	19.03	19.22
4327	NYSE	NNN	Tue, Jul 28, 2009	19.49	19.89	19.49	19.80
4326	NYSE	NNN	Mon, Jul 27, 2009	19.08	19.69	18.98	19.62
4325	NYSE	NNN	Fri, Jul 24, 2009	18.61	19.13	18.57	19.07
4324	NYSE	NNN	Thu, Jul 23, 2009	18.15	19.04	18.15	18.86
4323	NYSE	NNN	Wed, Jul 22, 2009	17.94	18.43	17.80	18.25
4322	NYSE	NNN	Tue, Jul 21, 2009	18.19	18.28	17.62	17.98
4321	NYSE	NNN	Mon, Jul 20, 2009	17.60	18.20	17.60	18.13
4320	NYSE	NNN	Fri, Jul 17, 2009	17.43	17.61	17.24	17.51
4319	NYSE	NNN	Thu, Jul 16, 2009	17.31	17.67	17.05	17.52
4318	NYSE	NNN	Wed, Jul 15, 2009	16.95	17.47	16.84	17.39
4317	NYSE	NNN	Tue, Jul 14, 2009	16.55	16.88	16.38	16.76
4316	NYSE	NNN	Mon, Jul 13, 2009	16.20	16.73	16.08	16.68
4315	NYSE	NNN	Fri, Jul 10, 2009	16.07	16.33	15.85	16.11
4314	NYSE	NNN	Thu, Jul 9, 2009	16.99	17.02	16.18	16.21
4313	NYSE	NNN	Wed, Jul 8, 2009	16.90	17.10	16.35	16.80
4312	NYSE	NNN	Tue, Jul 7, 2009	17.20	17.39	16.80	16.84
4311	NYSE	NNN	Mon, Jul 6, 2009	16.78	17.33	16.68	17.25
4310	NYSE	NNN	Thu, Jul 2, 2009	17.49	17.49	16.83	16.83
4309	NYSE	NNN	Wed, Jul 1, 2009	17.44	17.90	17.44	17.81
4308	NYSE	NNN	Tue, Jun 30, 2009	17.21	17.43	17.07	17.35
4307	NYSE	NNN	Mon, Jun 29, 2009	17.25	17.29	16.86	17.07
4306	NYSE	NNN	Fri, Jun 26, 2009	16.92	17.30	16.70	17.25
4305	NYSE	NNN	Thu, Jun 25, 2009	16.22	17.00	16.22	17.00
4304	NYSE	NNN	Wed, Jun 24, 2009	16.57	16.65	16.29	16.51
4303	NYSE	NNN	Tue, Jun 23, 2009	16.70	16.77	16.29	16.33
4302	NYSE	NNN	Mon, Jun 22, 2009	17.21	17.38	16.49	16.54
4301	NYSE	NNN	Fri, Jun 19, 2009	17.17	17.40	16.85	17.37
4300	NYSE	NNN	Thu, Jun 18, 2009	17.07	17.09	16.77	16.92
4299	NYSE	NNN	Wed, Jun 17, 2009	16.79	17.37	16.72	16.95
4298	NYSE	NNN	Tue, Jun 16, 2009	17.06	17.25	16.59	16.83
4297	NYSE	NNN	Mon, Jun 15, 2009	16.96	17.00	16.61	16.78
4296	NYSE	NNN	Fri, Jun 12, 2009	16.49	17.30	16.49	17.21
4295	NYSE	NNN	Thu, Jun 11, 2009	17.19	17.38	16.52	16.60
4294	NYSE	NNN	Wed, Jun 10, 2009	17.88	17.89	16.73	17.08
4293	NYSE	NNN	Tue, Jun 9, 2009	18.19	18.19	17.64	17.70
4292	NYSE	NNN	Mon, Jun 8, 2009	17.81	18.37	17.57	18.12
4291	NYSE	NNN	Fri, Jun 5, 2009	18.35	18.43	17.88	18.04
4290	NYSE	NNN	Thu, Jun 4, 2009	18.19	18.31	17.77	18.16
4289	NYSE	NNN	Wed, Jun 3, 2009	17.73	18.01	17.53	18.01
4288	NYSE	NNN	Tue, Jun 2, 2009	17.83	18.23	17.41	17.86
4287	NYSE	NNN	Mon, Jun 1, 2009	17.16	18.30	17.13	17.77
4286	NYSE	NNN	Fri, May 29, 2009	16.56	17.22	16.43	17.11
4285	NYSE	NNN	Thu, May 28, 2009	16.85	16.87	16.04	16.56
4284	NYSE	NNN	Wed, May 27, 2009	17.06	17.16	16.26	16.46
4283	NYSE	NNN	Tue, May 26, 2009	15.54	17.29	15.54	17.15
4282	NYSE	NNN	Fri, May 22, 2009	16.33	16.48	15.92	15.96
4281	NYSE	NNN	Thu, May 21, 2009	15.74	16.44	15.60	16.25
4280	NYSE	NNN	Wed, May 20, 2009	16.13	16.49	15.95	16.03
4279	NYSE	NNN	Tue, May 19, 2009	15.85	16.32	15.73	15.89
4278	NYSE	NNN	Mon, May 18, 2009	15.49	16.13	15.27	16.00
4277	NYSE	NNN	Fri, May 15, 2009	15.68	15.94	14.95	15.28
4276	NYSE	NNN	Thu, May 14, 2009	15.55	16.00	15.20	15.81
4275	NYSE	NNN	Wed, May 13, 2009	16.18	16.51	15.39	15.52
4274	NYSE	NNN	Tue, May 12, 2009	16.41	16.91	16.07	16.56
4273	NYSE	NNN	Mon, May 11, 2009	16.34	16.51	16.15	16.33
4272	NYSE	NNN	Fri, May 8, 2009	16.58	17.12	16.25	16.75
4271	NYSE	NNN	Thu, May 7, 2009	17.71	17.84	16.14	16.45
4270	NYSE	NNN	Wed, May 6, 2009	17.18	17.91	16.99	17.47
4269	NYSE	NNN	Tue, May 5, 2009	18.25	18.43	17.34	17.57
4268	NYSE	NNN	Mon, May 4, 2009	17.61	18.52	17.27	18.46
4267	NYSE	NNN	Fri, May 1, 2009	17.65	17.71	16.98	17.14
4266	NYSE	NNN	Thu, Apr 30, 2009	18.05	18.24	17.59	17.74
4265	NYSE	NNN	Wed, Apr 29, 2009	17.60	18.03	17.41	17.79
4264	NYSE	NNN	Tue, Apr 28, 2009	17.40	18.18	17.15	17.45
4263	NYSE	NNN	Mon, Apr 27, 2009	18.46	18.50	17.27	17.85
4262	NYSE	NNN	Fri, Apr 24, 2009	17.98	19.48	17.64	19.01
4261	NYSE	NNN	Thu, Apr 23, 2009	17.76	18.20	17.00	18.04
4260	NYSE	NNN	Wed, Apr 22, 2009	17.44	18.52	17.17	17.68
4259	NYSE	NNN	Tue, Apr 21, 2009	16.29	17.92	16.20	17.76
4258	NYSE	NNN	Mon, Apr 20, 2009	17.64	17.80	16.34	16.39
4257	NYSE	NNN	Fri, Apr 17, 2009	18.21	18.51	17.45	18.10
4256	NYSE	NNN	Thu, Apr 16, 2009	18.20	18.72	17.42	18.26
4255	NYSE	NNN	Wed, Apr 15, 2009	17.01	18.10	16.96	18.03
4254	NYSE	NNN	Tue, Apr 14, 2009	18.29	18.44	17.18	17.26
4253	NYSE	NNN	Mon, Apr 13, 2009	17.77	18.97	17.37	18.62
4252	NYSE	NNN	Thu, Apr 9, 2009	17.00	18.05	16.76	18.03
4251	NYSE	NNN	Wed, Apr 8, 2009	16.51	16.68	16.01	16.44
4250	NYSE	NNN	Tue, Apr 7, 2009	17.47	17.62	16.30	16.31
4249	NYSE	NNN	Mon, Apr 6, 2009	17.61	18.14	17.41	17.85
4248	NYSE	NNN	Fri, Apr 3, 2009	16.85	18.14	16.37	18.08
4247	NYSE	NNN	Thu, Apr 2, 2009	16.35	17.06	16.20	16.94
4246	NYSE	NNN	Wed, Apr 1, 2009	15.49	16.30	15.25	16.14
4245	NYSE	NNN	Tue, Mar 31, 2009	14.90	15.95	14.50	15.84
4244	NYSE	NNN	Mon, Mar 30, 2009	14.83	15.08	14.58	14.71
4243	NYSE	NNN	Fri, Mar 27, 2009	15.42	15.94	14.99	15.30
4242	NYSE	NNN	Thu, Mar 26, 2009	15.58	15.81	14.70	15.72
4241	NYSE	NNN	Wed, Mar 25, 2009	14.90	15.43	14.03	15.23
4240	NYSE	NNN	Tue, Mar 24, 2009	15.49	16.04	14.67	14.80
4239	NYSE	NNN	Mon, Mar 23, 2009	14.30	15.81	14.15	15.78
4238	NYSE	NNN	Fri, Mar 20, 2009	14.79	14.90	13.82	13.85
4237	NYSE	NNN	Thu, Mar 19, 2009	15.47	15.63	14.59	14.72
4236	NYSE	NNN	Wed, Mar 18, 2009	14.81	15.48	14.22	15.43
4235	NYSE	NNN	Tue, Mar 17, 2009	13.74	14.85	13.56	14.84
4234	NYSE	NNN	Mon, Mar 16, 2009	15.18	15.18	13.88	13.90
4233	NYSE	NNN	Fri, Mar 13, 2009	14.88	15.28	14.34	14.80
4232	NYSE	NNN	Thu, Mar 12, 2009	14.14	15.02	13.78	14.92
4231	NYSE	NNN	Wed, Mar 11, 2009	15.03	15.03	13.94	14.16
4230	NYSE	NNN	Tue, Mar 10, 2009	13.60	14.65	13.18	14.58
4229	NYSE	NNN	Mon, Mar 9, 2009	12.74	13.17	12.53	13.14
4228	NYSE	NNN	Fri, Mar 6, 2009	13.28	13.50	12.26	12.96
4227	NYSE	NNN	Thu, Mar 5, 2009	13.37	13.72	13.00	13.16
4226	NYSE	NNN	Wed, Mar 4, 2009	13.81	14.24	13.35	13.85
4225	NYSE	NNN	Tue, Mar 3, 2009	13.67	14.39	13.04	13.54
4224	NYSE	NNN	Mon, Mar 2, 2009	14.02	14.32	13.46	13.55
4223	NYSE	NNN	Fri, Feb 27, 2009	14.22	14.80	14.19	14.37
4222	NYSE	NNN	Thu, Feb 26, 2009	15.49	15.68	14.39	14.61
4221	NYSE	NNN	Wed, Feb 25, 2009	15.03	15.94	14.56	15.26
4220	NYSE	NNN	Tue, Feb 24, 2009	14.60	15.35	14.30	15.28
4219	NYSE	NNN	Mon, Feb 23, 2009	15.33	15.50	14.18	14.29
4218	NYSE	NNN	Fri, Feb 20, 2009	13.70	15.26	13.40	15.11
4217	NYSE	NNN	Thu, Feb 19, 2009	14.90	14.94	13.85	13.98
4216	NYSE	NNN	Wed, Feb 18, 2009	14.26	14.60	13.76	14.48
4215	NYSE	NNN	Tue, Feb 17, 2009	14.24	14.54	14.00	14.05
4214	NYSE	NNN	Fri, Feb 13, 2009	15.37	15.42	14.64	14.71
4213	NYSE	NNN	Thu, Feb 12, 2009	15.20	15.54	14.29	15.41
4212	NYSE	NNN	Wed, Feb 11, 2009	15.45	15.63	14.76	15.48
4211	NYSE	NNN	Tue, Feb 10, 2009	16.19	16.19	15.20	15.30
4210	NYSE	NNN	Mon, Feb 9, 2009	16.21	16.41	15.91	16.38
4209	NYSE	NNN	Fri, Feb 6, 2009	15.31	16.53	15.29	16.34
4208	NYSE	NNN	Thu, Feb 5, 2009	15.37	15.93	14.96	15.41
4207	NYSE	NNN	Wed, Feb 4, 2009	15.18	16.10	15.18	15.46
4206	NYSE	NNN	Tue, Feb 3, 2009	15.09	15.44	14.70	15.18
4205	NYSE	NNN	Mon, Feb 2, 2009	14.20	15.14	14.00	15.09
4204	NYSE	NNN	Fri, Jan 30, 2009	15.45	15.60	14.17	14.43
4203	NYSE	NNN	Thu, Jan 29, 2009	15.93	16.02	15.05	15.18
4202	NYSE	NNN	Wed, Jan 28, 2009	15.57	16.31	15.19	16.23
4201	NYSE	NNN	Tue, Jan 27, 2009	14.98	15.50	14.69	15.37
4200	NYSE	NNN	Mon, Jan 26, 2009	14.99	15.14	14.52	14.88
4199	NYSE	NNN	Fri, Jan 23, 2009	14.27	15.09	13.90	14.92
4198	NYSE	NNN	Thu, Jan 22, 2009	14.84	15.40	14.32	14.65
4197	NYSE	NNN	Wed, Jan 21, 2009	14.30	15.36	13.80	15.27
4196	NYSE	NNN	Tue, Jan 20, 2009	15.39	15.59	13.84	14.02
4195	NYSE	NNN	Fri, Jan 16, 2009	15.80	15.89	14.67	15.71
4194	NYSE	NNN	Thu, Jan 15, 2009	14.79	15.92	14.45	15.46
4193	NYSE	NNN	Wed, Jan 14, 2009	15.15	15.42	14.62	14.98
4192	NYSE	NNN	Tue, Jan 13, 2009	14.92	15.76	14.58	15.67
4191	NYSE	NNN	Mon, Jan 12, 2009	15.60	15.64	14.80	15.05
4190	NYSE	NNN	Fri, Jan 9, 2009	16.13	16.37	15.40	15.47
4189	NYSE	NNN	Thu, Jan 8, 2009	16.06	16.25	15.71	16.08
4188	NYSE	NNN	Wed, Jan 7, 2009	16.29	16.76	16.04	16.25
4187	NYSE	NNN	Tue, Jan 6, 2009	16.22	16.87	15.93	16.74
4186	NYSE	NNN	Mon, Jan 5, 2009	16.50	16.50	15.84	16.07
4185	NYSE	NNN	Fri, Jan 2, 2009	17.11	17.52	16.36	16.50
4184	NYSE	NNN	Wed, Dec 31, 2008	16.58	17.31	16.14	17.19
4183	NYSE	NNN	Tue, Dec 30, 2008	16.18	16.80	16.04	16.77
4182	NYSE	NNN	Mon, Dec 29, 2008	16.62	16.68	15.73	16.02
4181	NYSE	NNN	Fri, Dec 26, 2008	16.74	16.79	16.23	16.62
4180	NYSE	NNN	Wed, Dec 24, 2008	16.56	16.67	15.95	16.64
4179	NYSE	NNN	Tue, Dec 23, 2008	16.30	16.69	15.83	16.47
4178	NYSE	NNN	Mon, Dec 22, 2008	16.50	16.57	15.28	15.58
4177	NYSE	NNN	Fri, Dec 19, 2008	15.66	16.60	15.49	16.57
4176	NYSE	NNN	Thu, Dec 18, 2008	15.81	16.23	15.21	15.36
4175	NYSE	NNN	Wed, Dec 17, 2008	14.99	16.61	14.87	15.92
4174	NYSE	NNN	Tue, Dec 16, 2008	13.78	15.64	13.71	15.60
4173	NYSE	NNN	Mon, Dec 15, 2008	14.50	14.50	12.80	13.34
4172	NYSE	NNN	Fri, Dec 12, 2008	12.74	14.48	12.31	14.43
4171	NYSE	NNN	Thu, Dec 11, 2008	15.00	15.24	12.94	13.08
4170	NYSE	NNN	Wed, Dec 10, 2008	14.10	15.14	13.27	15.12
4169	NYSE	NNN	Tue, Dec 9, 2008	14.95	15.21	13.67	13.92
4168	NYSE	NNN	Mon, Dec 8, 2008	14.46	15.26	12.93	15.19
4167	NYSE	NNN	Fri, Dec 5, 2008	12.47	14.17	12.03	14.08
4166	NYSE	NNN	Thu, Dec 4, 2008	12.85	13.85	12.52	12.82
4165	NYSE	NNN	Wed, Dec 3, 2008	11.98	13.26	11.59	13.19
4164	NYSE	NNN	Tue, Dec 2, 2008	10.92	12.43	10.92	12.28
4163	NYSE	NNN	Mon, Dec 1, 2008	12.99	12.99	10.47	10.53
4162	NYSE	NNN	Fri, Nov 28, 2008	13.77	15.24	13.16	13.41
4161	NYSE	NNN	Wed, Nov 26, 2008	12.80	13.80	12.74	13.74
4160	NYSE	NNN	Tue, Nov 25, 2008	13.17	13.17	11.63	12.83
4159	NYSE	NNN	Mon, Nov 24, 2008	11.51	12.97	11.00	12.86
4158	NYSE	NNN	Fri, Nov 21, 2008	11.17	11.78	10.03	11.51
4157	NYSE	NNN	Thu, Nov 20, 2008	11.30	12.30	10.62	10.76
4156	NYSE	NNN	Wed, Nov 19, 2008	12.49	12.61	11.41	11.58
4155	NYSE	NNN	Tue, Nov 18, 2008	12.51	13.14	11.94	12.73
4154	NYSE	NNN	Mon, Nov 17, 2008	13.00	13.37	12.51	12.54
4153	NYSE	NNN	Fri, Nov 14, 2008	14.07	14.37	13.03	13.12
4152	NYSE	NNN	Thu, Nov 13, 2008	14.15	14.44	13.01	14.34
4151	NYSE	NNN	Wed, Nov 12, 2008	14.43	14.47	13.73	13.97
4150	NYSE	NNN	Tue, Nov 11, 2008	14.80	14.97	14.17	14.52
4149	NYSE	NNN	Mon, Nov 10, 2008	16.81	17.04	14.78	15.02
4148	NYSE	NNN	Fri, Nov 7, 2008	15.74	16.65	15.34	16.57
4147	NYSE	NNN	Thu, Nov 6, 2008	15.70	16.18	15.19	15.64
4146	NYSE	NNN	Wed, Nov 5, 2008	17.52	17.65	15.74	15.90
4145	NYSE	NNN	Tue, Nov 4, 2008	19.15	19.15	16.66	17.85
4144	NYSE	NNN	Mon, Nov 3, 2008	17.57	18.13	17.32	17.51
4143	NYSE	NNN	Fri, Oct 31, 2008	16.92	17.90	16.44	17.83
4142	NYSE	NNN	Thu, Oct 30, 2008	16.66	17.17	15.67	17.10
4141	NYSE	NNN	Wed, Oct 29, 2008	16.74	17.17	15.66	16.16
4140	NYSE	NNN	Tue, Oct 28, 2008	14.96	16.96	14.62	16.90
4139	NYSE	NNN	Mon, Oct 27, 2008	15.59	16.43	14.48	14.53
4138	NYSE	NNN	Fri, Oct 24, 2008	15.40	16.75	15.00	15.77
4137	NYSE	NNN	Thu, Oct 23, 2008	17.96	18.46	15.80	16.83
4136	NYSE	NNN	Wed, Oct 22, 2008	17.83	18.56	17.39	17.86
4135	NYSE	NNN	Tue, Oct 21, 2008	18.33	18.82	18.22	18.34
4134	NYSE	NNN	Mon, Oct 20, 2008	18.32	18.85	18.02	18.75
4133	NYSE	NNN	Fri, Oct 17, 2008	17.88	19.00	17.53	18.13
4132	NYSE	NNN	Thu, Oct 16, 2008	17.28	18.50	16.58	18.42
4131	NYSE	NNN	Wed, Oct 15, 2008	19.59	19.95	16.90	17.10
4130	NYSE	NNN	Tue, Oct 14, 2008	21.15	21.15	18.16	19.88
4129	NYSE	NNN	Mon, Oct 13, 2008	20.35	20.35	18.78	20.22
4128	NYSE	NNN	Fri, Oct 10, 2008	17.04	20.22	16.67	18.99
4127	NYSE	NNN	Thu, Oct 9, 2008	20.06	20.50	17.75	17.75
4126	NYSE	NNN	Wed, Oct 8, 2008	20.00	20.84	19.73	19.79
4125	NYSE	NNN	Tue, Oct 7, 2008	21.08	21.41	20.14	20.25
4124	NYSE	NNN	Mon, Oct 6, 2008	20.95	21.38	20.01	20.99
4123	NYSE	NNN	Fri, Oct 3, 2008	23.09	23.10	21.39	21.43
4122	NYSE	NNN	Thu, Oct 2, 2008	23.49	23.53	22.50	22.58
4121	NYSE	NNN	Wed, Oct 1, 2008	23.69	23.76	23.06	23.66
4120	NYSE	NNN	Tue, Sep 30, 2008	23.15	24.12	22.78	23.95
4119	NYSE	NNN	Mon, Sep 29, 2008	23.43	23.70	22.50	22.60
4118	NYSE	NNN	Fri, Sep 26, 2008	22.63	23.90	22.50	23.87
4117	NYSE	NNN	Thu, Sep 25, 2008	23.66	24.20	23.42	23.76
4116	NYSE	NNN	Wed, Sep 24, 2008	23.92	24.01	23.35	23.54
4115	NYSE	NNN	Tue, Sep 23, 2008	23.34	24.19	23.02	23.70
4114	NYSE	NNN	Mon, Sep 22, 2008	23.75	24.55	23.05	23.42
4113	NYSE	NNN	Fri, Sep 19, 2008	23.90	25.00	21.10	24.57
4112	NYSE	NNN	Thu, Sep 18, 2008	22.22	23.95	21.90	23.93
4111	NYSE	NNN	Wed, Sep 17, 2008	22.30	22.95	21.68	21.92
4110	NYSE	NNN	Tue, Sep 16, 2008	21.36	22.99	21.36	22.97
4109	NYSE	NNN	Mon, Sep 15, 2008	22.04	22.87	21.77	21.84
4108	NYSE	NNN	Fri, Sep 12, 2008	22.32	23.00	22.20	23.00
4107	NYSE	NNN	Thu, Sep 11, 2008	22.20	22.70	22.15	22.63
4106	NYSE	NNN	Wed, Sep 10, 2008	22.78	22.90	22.24	22.58
4105	NYSE	NNN	Tue, Sep 9, 2008	23.01	23.17	22.31	22.49
4104	NYSE	NNN	Mon, Sep 8, 2008	22.95	23.12	22.54	23.06
4103	NYSE	NNN	Fri, Sep 5, 2008	22.13	22.43	22.00	22.31
4102	NYSE	NNN	Thu, Sep 4, 2008	22.60	22.85	22.30	22.32
4101	NYSE	NNN	Wed, Sep 3, 2008	22.75	23.03	22.57	22.89
4100	NYSE	NNN	Tue, Sep 2, 2008	23.07	23.24	22.44	22.85
4099	NYSE	NNN	Fri, Aug 29, 2008	22.80	22.95	22.50	22.69
4098	NYSE	NNN	Thu, Aug 28, 2008	22.76	23.05	22.73	23.04
4097	NYSE	NNN	Wed, Aug 27, 2008	22.71	22.77	22.36	22.66
4096	NYSE	NNN	Tue, Aug 26, 2008	22.06	22.60	21.99	22.60
4095	NYSE	NNN	Mon, Aug 25, 2008	22.46	22.46	22.09	22.13
4094	NYSE	NNN	Fri, Aug 22, 2008	22.33	22.45	22.17	22.31
4093	NYSE	NNN	Thu, Aug 21, 2008	22.11	22.37	22.03	22.07
4092	NYSE	NNN	Wed, Aug 20, 2008	22.56	22.70	22.12	22.44
4091	NYSE	NNN	Tue, Aug 19, 2008	22.66	22.85	22.35	22.46
4090	NYSE	NNN	Mon, Aug 18, 2008	23.00	23.17	22.61	22.85
4089	NYSE	NNN	Fri, Aug 15, 2008	23.25	23.30	22.60	22.98
4088	NYSE	NNN	Thu, Aug 14, 2008	22.60	23.14	22.51	23.08
4087	NYSE	NNN	Wed, Aug 13, 2008	22.68	22.98	22.50	22.82
4086	NYSE	NNN	Tue, Aug 12, 2008	22.56	23.07	22.40	22.85
4085	NYSE	NNN	Mon, Aug 11, 2008	22.49	22.95	22.23	22.63
4084	NYSE	NNN	Fri, Aug 8, 2008	22.11	22.84	21.97	22.57
4083	NYSE	NNN	Thu, Aug 7, 2008	22.64	22.88	21.89	22.17
4082	NYSE	NNN	Wed, Aug 6, 2008	23.02	23.25	22.80	22.99
4081	NYSE	NNN	Tue, Aug 5, 2008	22.20	23.09	22.07	23.04
4080	NYSE	NNN	Mon, Aug 4, 2008	21.86	22.16	21.66	22.00
4079	NYSE	NNN	Fri, Aug 1, 2008	21.66	22.00	21.11	21.86
4078	NYSE	NNN	Thu, Jul 31, 2008	20.58	21.41	20.56	21.14
4077	NYSE	NNN	Wed, Jul 30, 2008	20.98	21.18	20.35	20.95
4076	NYSE	NNN	Tue, Jul 29, 2008	20.67	21.31	20.65	20.93
4075	NYSE	NNN	Mon, Jul 28, 2008	21.11	21.55	20.80	20.91
4074	NYSE	NNN	Fri, Jul 25, 2008	20.84	21.57	20.84	21.22
4073	NYSE	NNN	Thu, Jul 24, 2008	22.06	22.06	20.69	20.81
4072	NYSE	NNN	Wed, Jul 23, 2008	21.56	22.12	21.11	21.96
4071	NYSE	NNN	Tue, Jul 22, 2008	20.84	21.60	20.60	21.49
4070	NYSE	NNN	Mon, Jul 21, 2008	20.83	21.09	20.41	21.05
4069	NYSE	NNN	Fri, Jul 18, 2008	20.90	20.90	20.31	20.65
4068	NYSE	NNN	Thu, Jul 17, 2008	20.92	21.14	20.26	20.86
4067	NYSE	NNN	Wed, Jul 16, 2008	19.53	20.92	19.40	20.92
4066	NYSE	NNN	Tue, Jul 15, 2008	19.89	20.01	19.28	19.60
4065	NYSE	NNN	Mon, Jul 14, 2008	21.00	21.07	19.91	19.91
4064	NYSE	NNN	Fri, Jul 11, 2008	20.53	21.41	20.41	20.87
4063	NYSE	NNN	Thu, Jul 10, 2008	20.31	21.14	20.31	20.89
4062	NYSE	NNN	Wed, Jul 9, 2008	21.49	21.73	20.21	20.31
4061	NYSE	NNN	Tue, Jul 8, 2008	20.43	22.06	20.25	21.57
4060	NYSE	NNN	Mon, Jul 7, 2008	20.70	20.75	20.00	20.35
4059	NYSE	NNN	Thu, Jul 3, 2008	20.76	20.91	20.50	20.53
4058	NYSE	NNN	Wed, Jul 2, 2008	21.07	21.13	20.62	20.71
4057	NYSE	NNN	Tue, Jul 1, 2008	20.77	21.22	20.41	21.04
4056	NYSE	NNN	Mon, Jun 30, 2008	20.80	21.34	20.75	20.90
4055	NYSE	NNN	Fri, Jun 27, 2008	21.00	21.31	20.81	21.00
4054	NYSE	NNN	Thu, Jun 26, 2008	21.29	21.49	20.88	20.95
4053	NYSE	NNN	Wed, Jun 25, 2008	21.46	21.95	21.25	21.54
4052	NYSE	NNN	Tue, Jun 24, 2008	21.40	21.70	21.15	21.38
4051	NYSE	NNN	Mon, Jun 23, 2008	21.74	21.76	21.41	21.41
4050	NYSE	NNN	Fri, Jun 20, 2008	22.04	22.16	21.40	21.57
4049	NYSE	NNN	Thu, Jun 19, 2008	21.32	21.89	21.29	21.89
4048	NYSE	NNN	Wed, Jun 18, 2008	21.33	21.68	21.10	21.32
4047	NYSE	NNN	Tue, Jun 17, 2008	21.99	22.72	21.38	21.39
4046	NYSE	NNN	Mon, Jun 16, 2008	21.24	21.74	20.99	21.71
4045	NYSE	NNN	Fri, Jun 13, 2008	21.16	21.31	20.76	21.31
4044	NYSE	NNN	Thu, Jun 12, 2008	20.81	21.22	20.71	20.99
4043	NYSE	NNN	Wed, Jun 11, 2008	20.91	21.19	20.71	20.75
4042	NYSE	NNN	Tue, Jun 10, 2008	21.26	21.26	20.80	20.91
4041	NYSE	NNN	Mon, Jun 9, 2008	22.16	22.30	21.24	21.26
4040	NYSE	NNN	Fri, Jun 6, 2008	22.49	22.63	21.91	22.00
4039	NYSE	NNN	Thu, Jun 5, 2008	22.28	22.70	22.21	22.70
4038	NYSE	NNN	Wed, Jun 4, 2008	22.20	22.51	22.07	22.25
4037	NYSE	NNN	Tue, Jun 3, 2008	22.37	22.46	21.95	22.24
4036	NYSE	NNN	Mon, Jun 2, 2008	22.67	22.73	22.20	22.27
4035	NYSE	NNN	Fri, May 30, 2008	22.90	22.93	22.58	22.71
4034	NYSE	NNN	Thu, May 29, 2008	22.71	22.94	22.65	22.91
4033	NYSE	NNN	Wed, May 28, 2008	22.80	22.98	22.57	22.73
4032	NYSE	NNN	Tue, May 27, 2008	22.47	22.85	22.43	22.71
4031	NYSE	NNN	Fri, May 23, 2008	22.40	22.45	22.25	22.27
4030	NYSE	NNN	Thu, May 22, 2008	22.35	22.55	22.27	22.35
4029	NYSE	NNN	Wed, May 21, 2008	22.59	22.77	22.25	22.35
4028	NYSE	NNN	Tue, May 20, 2008	22.65	22.69	22.35	22.48
4027	NYSE	NNN	Mon, May 19, 2008	22.81	22.94	22.53	22.72
4026	NYSE	NNN	Fri, May 16, 2008	22.91	23.15	22.70	22.77
4025	NYSE	NNN	Thu, May 15, 2008	22.82	22.99	22.51	22.99
4024	NYSE	NNN	Wed, May 14, 2008	22.70	22.86	22.64	22.86
4023	NYSE	NNN	Tue, May 13, 2008	22.63	22.70	22.58	22.70
4022	NYSE	NNN	Mon, May 12, 2008	22.11	22.71	22.04	22.68
4021	NYSE	NNN	Fri, May 9, 2008	21.96	22.09	21.89	21.96
4020	NYSE	NNN	Thu, May 8, 2008	22.31	22.45	22.02	22.07
4019	NYSE	NNN	Wed, May 7, 2008	23.15	23.15	22.26	22.31
4018	NYSE	NNN	Tue, May 6, 2008	22.79	23.14	22.79	23.04
4017	NYSE	NNN	Mon, May 5, 2008	23.09	23.11	22.78	22.96
4016	NYSE	NNN	Fri, May 2, 2008	23.48	23.54	23.00	23.07
4015	NYSE	NNN	Thu, May 1, 2008	22.64	23.53	22.63	23.25
4014	NYSE	NNN	Wed, Apr 30, 2008	23.40	23.49	22.91	22.91
4013	NYSE	NNN	Tue, Apr 29, 2008	23.31	23.60	23.26	23.35
4012	NYSE	NNN	Mon, Apr 28, 2008	23.86	23.87	23.42	23.48
4011	NYSE	NNN	Fri, Apr 25, 2008	24.05	24.10	23.67	23.89
4010	NYSE	NNN	Thu, Apr 24, 2008	23.48	24.00	23.28	24.00
4009	NYSE	NNN	Wed, Apr 23, 2008	23.34	23.73	23.13	23.51
4008	NYSE	NNN	Tue, Apr 22, 2008	23.19	23.50	22.93	23.21
4007	NYSE	NNN	Mon, Apr 21, 2008	23.30	23.43	23.07	23.25
4006	NYSE	NNN	Fri, Apr 18, 2008	23.78	23.78	23.24	23.43
4005	NYSE	NNN	Thu, Apr 17, 2008	23.26	23.56	23.04	23.48
4004	NYSE	NNN	Wed, Apr 16, 2008	22.92	23.41	22.79	23.41
4003	NYSE	NNN	Tue, Apr 15, 2008	22.45	22.76	22.30	22.74
4002	NYSE	NNN	Mon, Apr 14, 2008	22.16	22.53	22.06	22.25
4001	NYSE	NNN	Fri, Apr 11, 2008	22.53	22.68	22.18	22.21
4000	NYSE	NNN	Thu, Apr 10, 2008	22.24	22.80	22.06	22.74
3999	NYSE	NNN	Wed, Apr 9, 2008	23.09	23.09	22.09	22.13
3998	NYSE	NNN	Tue, Apr 8, 2008	22.98	23.48	22.79	22.97
3997	NYSE	NNN	Mon, Apr 7, 2008	23.27	23.39	22.93	23.18
3996	NYSE	NNN	Fri, Apr 4, 2008	23.48	23.48	23.00	23.06
3995	NYSE	NNN	Thu, Apr 3, 2008	23.23	23.52	23.03	23.41
3994	NYSE	NNN	Wed, Apr 2, 2008	23.02	23.50	22.55	23.43
3993	NYSE	NNN	Tue, Apr 1, 2008	22.17	23.04	22.14	23.04
3992	NYSE	NNN	Mon, Mar 31, 2008	22.34	22.76	22.00	22.05
3991	NYSE	NNN	Fri, Mar 28, 2008	22.50	22.87	22.27	22.35
3990	NYSE	NNN	Thu, Mar 27, 2008	23.10	23.20	22.48	22.50
3989	NYSE	NNN	Wed, Mar 26, 2008	22.89	23.18	22.65	23.10
3988	NYSE	NNN	Tue, Mar 25, 2008	22.68	23.12	22.43	23.12
3987	NYSE	NNN	Mon, Mar 24, 2008	22.69	22.88	22.53	22.62
3986	NYSE	NNN	Thu, Mar 20, 2008	22.29	22.69	22.29	22.53
3985	NYSE	NNN	Wed, Mar 19, 2008	22.50	22.67	22.12	22.31
3984	NYSE	NNN	Tue, Mar 18, 2008	21.46	22.36	21.41	22.36
3983	NYSE	NNN	Mon, Mar 17, 2008	20.36	21.56	20.36	21.30
3982	NYSE	NNN	Fri, Mar 14, 2008	21.57	21.57	20.28	20.98
3981	NYSE	NNN	Thu, Mar 13, 2008	20.39	21.50	20.38	21.42
3980	NYSE	NNN	Wed, Mar 12, 2008	21.30	21.41	20.67	20.69
3979	NYSE	NNN	Tue, Mar 11, 2008	20.98	21.30	20.50	21.30
3978	NYSE	NNN	Mon, Mar 10, 2008	20.71	20.83	20.32	20.38
3977	NYSE	NNN	Fri, Mar 7, 2008	19.79	20.74	19.75	20.59
3976	NYSE	NNN	Thu, Mar 6, 2008	20.45	20.47	19.93	19.93
3975	NYSE	NNN	Wed, Mar 5, 2008	20.99	21.00	20.47	20.64
3974	NYSE	NNN	Tue, Mar 4, 2008	20.76	20.78	20.23	20.54
3973	NYSE	NNN	Mon, Mar 3, 2008	20.66	21.46	20.58	21.06
3972	NYSE	NNN	Fri, Feb 29, 2008	20.90	21.03	20.63	20.70
3971	NYSE	NNN	Thu, Feb 28, 2008	21.40	21.42	20.80	21.06
3970	NYSE	NNN	Wed, Feb 27, 2008	22.50	22.50	21.59	21.91
3969	NYSE	NNN	Tue, Feb 26, 2008	22.30	23.07	22.08	23.02
3968	NYSE	NNN	Mon, Feb 25, 2008	21.48	22.41	21.11	22.41
3967	NYSE	NNN	Fri, Feb 22, 2008	21.26	21.50	21.00	21.43
3966	NYSE	NNN	Thu, Feb 21, 2008	22.11	22.25	21.19	21.19
3965	NYSE	NNN	Wed, Feb 20, 2008	21.36	22.05	21.32	22.00
3964	NYSE	NNN	Tue, Feb 19, 2008	22.23	22.24	21.42	21.55
3963	NYSE	NNN	Fri, Feb 15, 2008	21.61	22.00	21.36	21.98
3962	NYSE	NNN	Thu, Feb 14, 2008	21.97	21.97	21.45	21.76
3961	NYSE	NNN	Wed, Feb 13, 2008	22.05	22.35	21.66	21.94
3960	NYSE	NNN	Tue, Feb 12, 2008	21.98	22.20	21.69	22.01
3959	NYSE	NNN	Mon, Feb 11, 2008	22.10	22.14	21.71	21.82
3958	NYSE	NNN	Fri, Feb 8, 2008	22.80	22.95	21.85	22.05
3957	NYSE	NNN	Thu, Feb 7, 2008	22.40	23.08	22.30	23.06
3956	NYSE	NNN	Wed, Feb 6, 2008	23.10	23.25	22.45	22.49
3955	NYSE	NNN	Tue, Feb 5, 2008	23.00	23.67	22.87	22.87
3954	NYSE	NNN	Mon, Feb 4, 2008	24.48	24.48	22.85	23.50
3953	NYSE	NNN	Fri, Feb 1, 2008	22.80	23.67	22.69	23.67
3952	NYSE	NNN	Thu, Jan 31, 2008	21.86	22.93	21.72	22.68
3951	NYSE	NNN	Wed, Jan 30, 2008	22.22	22.96	22.09	22.17
3950	NYSE	NNN	Tue, Jan 29, 2008	22.78	22.89	22.22	22.43
3949	NYSE	NNN	Mon, Jan 28, 2008	22.36	22.97	22.09	22.97
3948	NYSE	NNN	Fri, Jan 25, 2008	23.34	23.34	22.29	22.49
3947	NYSE	NNN	Thu, Jan 24, 2008	22.18	22.79	21.56	22.66
3946	NYSE	NNN	Wed, Jan 23, 2008	19.99	22.18	19.99	22.18
3945	NYSE	NNN	Tue, Jan 22, 2008	20.01	21.09	19.87	20.34
3944	NYSE	NNN	Fri, Jan 18, 2008	21.26	21.66	20.47	20.75
3943	NYSE	NNN	Thu, Jan 17, 2008	21.99	22.09	21.20	21.37
3942	NYSE	NNN	Wed, Jan 16, 2008	21.14	22.20	21.13	21.85
3941	NYSE	NNN	Tue, Jan 15, 2008	21.05	21.39	20.88	21.19
3940	NYSE	NNN	Mon, Jan 14, 2008	21.51	21.79	21.03	21.35
3939	NYSE	NNN	Fri, Jan 11, 2008	21.19	21.73	20.81	21.12
3938	NYSE	NNN	Thu, Jan 10, 2008	20.98	21.79	20.68	21.39
3937	NYSE	NNN	Wed, Jan 9, 2008	20.68	21.41	20.43	21.36
3936	NYSE	NNN	Tue, Jan 8, 2008	21.74	22.13	20.66	20.69
3935	NYSE	NNN	Mon, Jan 7, 2008	21.61	21.92	21.27	21.65
3934	NYSE	NNN	Fri, Jan 4, 2008	22.43	22.57	21.63	21.65
3933	NYSE	NNN	Thu, Jan 3, 2008	23.65	23.78	22.69	22.69
3932	NYSE	NNN	Wed, Jan 2, 2008	23.38	23.82	23.09	23.65
3931	NYSE	NNN	Mon, Dec 31, 2007	23.35	23.58	23.21	23.38
3930	NYSE	NNN	Fri, Dec 28, 2007	24.00	24.07	23.53	23.60
3929	NYSE	NNN	Thu, Dec 27, 2007	24.34	24.37	23.54	23.80
3928	NYSE	NNN	Wed, Dec 26, 2007	24.62	24.62	24.00	24.24
3927	NYSE	NNN	Mon, Dec 24, 2007	23.91	24.63	23.91	24.62
3926	NYSE	NNN	Fri, Dec 21, 2007	23.75	23.93	23.70	23.91
3925	NYSE	NNN	Thu, Dec 20, 2007	23.58	23.69	23.07	23.44
3924	NYSE	NNN	Wed, Dec 19, 2007	23.17	23.47	23.03	23.25
3923	NYSE	NNN	Tue, Dec 18, 2007	22.89	23.31	22.48	23.25
3922	NYSE	NNN	Mon, Dec 17, 2007	23.32	23.36	22.66	22.66
3921	NYSE	NNN	Fri, Dec 14, 2007	23.56	24.07	23.42	23.42
3920	NYSE	NNN	Thu, Dec 13, 2007	23.73	24.08	23.49	23.91
3919	NYSE	NNN	Wed, Dec 12, 2007	24.47	24.57	23.66	24.02
3918	NYSE	NNN	Tue, Dec 11, 2007	25.12	25.30	23.85	23.85
3917	NYSE	NNN	Mon, Dec 10, 2007	24.77	25.22	24.27	25.08
3916	NYSE	NNN	Fri, Dec 7, 2007	25.08	25.20	24.68	24.77
3915	NYSE	NNN	Thu, Dec 6, 2007	24.22	25.16	24.17	25.06
3914	NYSE	NNN	Wed, Dec 5, 2007	24.25	24.35	23.93	24.35
3913	NYSE	NNN	Tue, Dec 4, 2007	24.00	24.10	23.80	23.86
3912	NYSE	NNN	Mon, Dec 3, 2007	24.30	24.50	24.03	24.19
3911	NYSE	NNN	Fri, Nov 30, 2007	24.51	24.84	24.28	24.49
3910	NYSE	NNN	Thu, Nov 29, 2007	24.29	24.50	23.90	24.12
3909	NYSE	NNN	Wed, Nov 28, 2007	23.91	24.40	23.85	24.40
3908	NYSE	NNN	Tue, Nov 27, 2007	22.93	23.73	22.93	23.70
3907	NYSE	NNN	Mon, Nov 26, 2007	24.08	24.08	22.91	22.91
3906	NYSE	NNN	Fri, Nov 23, 2007	23.85	24.23	23.73	24.10
3905	NYSE	NNN	Wed, Nov 21, 2007	23.45	23.88	23.07	23.69
3904	NYSE	NNN	Tue, Nov 20, 2007	23.49	24.16	22.96	23.47
3903	NYSE	NNN	Mon, Nov 19, 2007	23.89	24.00	23.49	23.60
3902	NYSE	NNN	Fri, Nov 16, 2007	24.38	24.38	23.75	24.10
3901	NYSE	NNN	Thu, Nov 15, 2007	24.00	24.36	23.89	24.35
3900	NYSE	NNN	Wed, Nov 14, 2007	24.63	24.73	23.96	24.08
3899	NYSE	NNN	Tue, Nov 13, 2007	23.69	24.52	23.69	24.52
3898	NYSE	NNN	Mon, Nov 12, 2007	23.33	23.89	23.29	23.52
3897	NYSE	NNN	Fri, Nov 9, 2007	23.21	23.55	23.04	23.40
3896	NYSE	NNN	Thu, Nov 8, 2007	23.25	23.64	23.00	23.58
3895	NYSE	NNN	Wed, Nov 7, 2007	23.63	23.76	23.00	23.23
3894	NYSE	NNN	Tue, Nov 6, 2007	24.00	24.04	23.45	23.99
3893	NYSE	NNN	Mon, Nov 5, 2007	23.48	23.99	23.46	23.63
3892	NYSE	NNN	Fri, Nov 2, 2007	24.38	24.53	23.59	23.98
3891	NYSE	NNN	Thu, Nov 1, 2007	24.90	24.90	24.27	24.58
3890	NYSE	NNN	Wed, Oct 31, 2007	24.79	25.35	24.70	25.35
3889	NYSE	NNN	Tue, Oct 30, 2007	24.52	25.10	24.51	24.84
3888	NYSE	NNN	Mon, Oct 29, 2007	25.36	25.50	24.67	24.68
3887	NYSE	NNN	Fri, Oct 26, 2007	25.13	25.40	24.88	25.40
3886	NYSE	NNN	Thu, Oct 25, 2007	24.68	24.92	24.39	24.91
3885	NYSE	NNN	Wed, Oct 24, 2007	24.49	24.71	24.09	24.63
3884	NYSE	NNN	Tue, Oct 23, 2007	24.76	24.89	24.08	24.58
3883	NYSE	NNN	Mon, Oct 22, 2007	23.74	24.58	23.73	24.52
3882	NYSE	NNN	Fri, Oct 19, 2007	24.82	24.87	23.93	23.93
3881	NYSE	NNN	Thu, Oct 18, 2007	24.45	25.16	24.45	24.91
3880	NYSE	NNN	Wed, Oct 17, 2007	24.88	24.95	24.21	24.64
3879	NYSE	NNN	Tue, Oct 16, 2007	24.89	24.94	24.65	24.74
3878	NYSE	NNN	Mon, Oct 15, 2007	25.55	25.68	24.73	24.91
3877	NYSE	NNN	Fri, Oct 12, 2007	25.79	25.84	25.48	25.50
3876	NYSE	NNN	Thu, Oct 11, 2007	25.37	26.00	25.30	25.75
3875	NYSE	NNN	Wed, Oct 10, 2007	26.15	26.15	25.86	26.04
3874	NYSE	NNN	Tue, Oct 9, 2007	25.88	26.14	25.73	26.11
3873	NYSE	NNN	Mon, Oct 8, 2007	25.99	26.00	25.73	25.86
3872	NYSE	NNN	Fri, Oct 5, 2007	25.50	26.08	25.50	25.95
3871	NYSE	NNN	Thu, Oct 4, 2007	25.23	25.43	25.08	25.43
3870	NYSE	NNN	Wed, Oct 3, 2007	25.10	25.23	24.90	25.21
3869	NYSE	NNN	Tue, Oct 2, 2007	24.93	25.19	24.83	25.19
3868	NYSE	NNN	Mon, Oct 1, 2007	24.41	24.91	24.40	24.85
3867	NYSE	NNN	Fri, Sep 28, 2007	24.49	24.58	24.18	24.38
3866	NYSE	NNN	Thu, Sep 27, 2007	24.40	24.56	24.26	24.56
3865	NYSE	NNN	Wed, Sep 26, 2007	24.29	24.40	24.03	24.34
3864	NYSE	NNN	Tue, Sep 25, 2007	24.32	24.43	24.07	24.23
3863	NYSE	NNN	Mon, Sep 24, 2007	24.22	24.56	24.12	24.52
3862	NYSE	NNN	Fri, Sep 21, 2007	24.31	24.32	24.11	24.21
3861	NYSE	NNN	Thu, Sep 20, 2007	24.40	24.40	23.94	24.10
3860	NYSE	NNN	Wed, Sep 19, 2007	23.90	24.54	23.81	24.47
3859	NYSE	NNN	Tue, Sep 18, 2007	23.34	23.76	23.15	23.76
3858	NYSE	NNN	Mon, Sep 17, 2007	23.34	23.35	23.05	23.20
3857	NYSE	NNN	Fri, Sep 14, 2007	22.96	23.39	22.75	23.35
3856	NYSE	NNN	Thu, Sep 13, 2007	23.04	23.45	22.86	23.19
3855	NYSE	NNN	Wed, Sep 12, 2007	23.03	23.14	22.87	22.97
3854	NYSE	NNN	Tue, Sep 11, 2007	22.77	23.08	22.73	23.07
3853	NYSE	NNN	Mon, Sep 10, 2007	23.08	23.08	22.67	22.69
3852	NYSE	NNN	Fri, Sep 7, 2007	22.80	23.07	22.76	22.90
3851	NYSE	NNN	Thu, Sep 6, 2007	23.08	23.28	22.87	23.20
3850	NYSE	NNN	Wed, Sep 5, 2007	23.31	23.31	22.91	23.05
3849	NYSE	NNN	Tue, Sep 4, 2007	23.48	23.66	23.20	23.36
3848	NYSE	NNN	Fri, Aug 31, 2007	23.65	23.69	23.30	23.49
3847	NYSE	NNN	Thu, Aug 30, 2007	23.22	23.52	23.12	23.28
3846	NYSE	NNN	Wed, Aug 29, 2007	22.98	23.52	22.98	23.50
3845	NYSE	NNN	Tue, Aug 28, 2007	23.29	23.40	22.90	22.90
3844	NYSE	NNN	Mon, Aug 27, 2007	23.73	23.81	23.33	23.41
3843	NYSE	NNN	Fri, Aug 24, 2007	23.79	23.88	23.50	23.85
3842	NYSE	NNN	Thu, Aug 23, 2007	24.12	24.12	23.62	23.73
3841	NYSE	NNN	Wed, Aug 22, 2007	24.12	24.29	23.86	24.05
3840	NYSE	NNN	Tue, Aug 21, 2007	23.71	24.17	23.60	23.88
3839	NYSE	NNN	Mon, Aug 20, 2007	23.99	24.44	23.70	23.96
3838	NYSE	NNN	Fri, Aug 17, 2007	24.47	24.47	23.65	23.93
3837	NYSE	NNN	Thu, Aug 16, 2007	22.30	23.78	22.29	23.67
3836	NYSE	NNN	Wed, Aug 15, 2007	22.67	23.28	22.36	22.40
3835	NYSE	NNN	Tue, Aug 14, 2007	23.00	23.28	22.65	22.82
3834	NYSE	NNN	Mon, Aug 13, 2007	23.40	23.40	22.96	22.99
3833	NYSE	NNN	Fri, Aug 10, 2007	22.25	23.25	21.87	23.08
3832	NYSE	NNN	Thu, Aug 9, 2007	22.20	23.00	22.20	22.29
3831	NYSE	NNN	Wed, Aug 8, 2007	22.89	23.34	22.06	22.68
3830	NYSE	NNN	Tue, Aug 7, 2007	22.27	22.94	22.04	22.66
3829	NYSE	NNN	Mon, Aug 6, 2007	21.58	22.44	21.35	22.44
3828	NYSE	NNN	Fri, Aug 3, 2007	22.47	22.47	21.50	21.55
3827	NYSE	NNN	Thu, Aug 2, 2007	22.07	22.60	22.06	22.43
3826	NYSE	NNN	Wed, Aug 1, 2007	21.87	22.35	21.50	22.23
3825	NYSE	NNN	Tue, Jul 31, 2007	21.74	22.09	21.38	21.66
3824	NYSE	NNN	Mon, Jul 30, 2007	21.28	21.28	20.65	21.22
3823	NYSE	NNN	Fri, Jul 27, 2007	20.20	21.23	20.20	20.77
3822	NYSE	NNN	Thu, Jul 26, 2007	21.28	21.63	20.83	21.39
3821	NYSE	NNN	Wed, Jul 25, 2007	21.70	21.90	21.40	21.58
3820	NYSE	NNN	Tue, Jul 24, 2007	21.95	22.23	21.50	21.52
3819	NYSE	NNN	Mon, Jul 23, 2007	22.71	22.83	22.20	22.20
3818	NYSE	NNN	Fri, Jul 20, 2007	23.05	23.15	22.64	22.66
3817	NYSE	NNN	Thu, Jul 19, 2007	22.85	23.14	22.79	23.12
3816	NYSE	NNN	Wed, Jul 18, 2007	22.50	22.78	22.33	22.77
3815	NYSE	NNN	Tue, Jul 17, 2007	22.63	22.82	22.48	22.59
3814	NYSE	NNN	Mon, Jul 16, 2007	22.64	22.80	22.58	22.61
3813	NYSE	NNN	Fri, Jul 13, 2007	22.37	22.75	22.30	22.71
3812	NYSE	NNN	Thu, Jul 12, 2007	22.32	22.45	22.21	22.34
3811	NYSE	NNN	Wed, Jul 11, 2007	22.25	22.35	22.15	22.22
3810	NYSE	NNN	Tue, Jul 10, 2007	22.47	22.51	22.25	22.31
3809	NYSE	NNN	Mon, Jul 9, 2007	22.47	22.70	22.34	22.67
3808	NYSE	NNN	Fri, Jul 6, 2007	22.66	22.66	22.35	22.46
3807	NYSE	NNN	Thu, Jul 5, 2007	22.63	22.81	22.43	22.63
3806	NYSE	NNN	Tue, Jul 3, 2007	22.55	22.57	22.45	22.52
3805	NYSE	NNN	Mon, Jul 2, 2007	21.92	22.51	21.92	22.50
3804	NYSE	NNN	Fri, Jun 29, 2007	22.19	22.25	21.85	21.86
3803	NYSE	NNN	Thu, Jun 28, 2007	22.25	22.55	22.08	22.08
3802	NYSE	NNN	Wed, Jun 27, 2007	21.91	22.40	21.76	22.28
3801	NYSE	NNN	Tue, Jun 26, 2007	22.38	22.40	21.90	22.06
3800	NYSE	NNN	Mon, Jun 25, 2007	22.29	22.46	22.02	22.23
3799	NYSE	NNN	Fri, Jun 22, 2007	22.27	22.36	22.10	22.29
3798	NYSE	NNN	Thu, Jun 21, 2007	22.46	22.58	22.12	22.43
3797	NYSE	NNN	Wed, Jun 20, 2007	23.30	23.30	22.48	22.49
3796	NYSE	NNN	Tue, Jun 19, 2007	22.82	23.24	22.76	23.20
3795	NYSE	NNN	Mon, Jun 18, 2007	23.38	23.43	22.90	22.93
3794	NYSE	NNN	Fri, Jun 15, 2007	23.17	23.58	23.17	23.36
3793	NYSE	NNN	Thu, Jun 14, 2007	23.32	23.40	22.98	23.09
3792	NYSE	NNN	Wed, Jun 13, 2007	22.86	23.28	22.83	23.19
3791	NYSE	NNN	Tue, Jun 12, 2007	23.20	23.20	22.66	22.77
3790	NYSE	NNN	Mon, Jun 11, 2007	23.35	23.43	23.03	23.20
3789	NYSE	NNN	Fri, Jun 8, 2007	23.01	23.44	22.84	23.42
3788	NYSE	NNN	Thu, Jun 7, 2007	23.62	23.63	22.81	23.02
3787	NYSE	NNN	Wed, Jun 6, 2007	23.75	23.85	23.57	23.76
3786	NYSE	NNN	Tue, Jun 5, 2007	24.19	24.20	23.80	23.86
3785	NYSE	NNN	Mon, Jun 4, 2007	24.24	24.45	24.20	24.31
3784	NYSE	NNN	Fri, Jun 1, 2007	24.25	24.48	24.19	24.30
3783	NYSE	NNN	Thu, May 31, 2007	24.31	24.44	24.09	24.25
3782	NYSE	NNN	Wed, May 30, 2007	23.69	24.33	23.58	24.31
3781	NYSE	NNN	Tue, May 29, 2007	23.60	24.12	23.60	23.84
3780	NYSE	NNN	Fri, May 25, 2007	23.40	23.61	23.25	23.48
3779	NYSE	NNN	Thu, May 24, 2007	23.79	23.81	23.19	23.35
3778	NYSE	NNN	Wed, May 23, 2007	24.03	24.14	23.74	23.77
3777	NYSE	NNN	Tue, May 22, 2007	23.75	24.15	23.66	23.98
3776	NYSE	NNN	Mon, May 21, 2007	23.48	23.94	23.47	23.69
3775	NYSE	NNN	Fri, May 18, 2007	23.64	23.78	23.27	23.48
3774	NYSE	NNN	Thu, May 17, 2007	23.80	23.81	23.59	23.63
3773	NYSE	NNN	Wed, May 16, 2007	23.96	23.96	23.68	23.82
3772	NYSE	NNN	Tue, May 15, 2007	23.93	24.15	23.78	23.85
3771	NYSE	NNN	Mon, May 14, 2007	24.12	24.16	23.85	23.89
3770	NYSE	NNN	Fri, May 11, 2007	24.06	24.19	23.94	24.08
3769	NYSE	NNN	Thu, May 10, 2007	24.30	24.30	23.94	23.94
3768	NYSE	NNN	Wed, May 9, 2007	24.07	24.49	24.00	24.30
3767	NYSE	NNN	Tue, May 8, 2007	23.96	24.13	23.94	24.07
3766	NYSE	NNN	Mon, May 7, 2007	24.06	24.27	23.97	24.19
3765	NYSE	NNN	Fri, May 4, 2007	24.49	24.49	24.02	24.10
3764	NYSE	NNN	Thu, May 3, 2007	23.95	24.70	23.85	24.40
3763	NYSE	NNN	Wed, May 2, 2007	23.90	24.23	23.60	24.02
3762	NYSE	NNN	Tue, May 1, 2007	23.81	23.90	23.49	23.90
3761	NYSE	NNN	Mon, Apr 30, 2007	24.46	24.50	23.95	23.95
3760	NYSE	NNN	Fri, Apr 27, 2007	24.45	24.52	24.32	24.34
3759	NYSE	NNN	Thu, Apr 26, 2007	24.58	24.61	24.34	24.47
3758	NYSE	NNN	Wed, Apr 25, 2007	24.93	24.95	24.61	24.74
3757	NYSE	NNN	Tue, Apr 24, 2007	24.85	24.90	24.60	24.85
3756	NYSE	NNN	Mon, Apr 23, 2007	24.63	24.92	24.61	24.82
3755	NYSE	NNN	Fri, Apr 20, 2007	24.82	24.82	24.49	24.63
3754	NYSE	NNN	Thu, Apr 19, 2007	25.45	25.45	24.29	24.47
3753	NYSE	NNN	Wed, Apr 18, 2007	24.73	24.77	24.58	24.59
3752	NYSE	NNN	Tue, Apr 17, 2007	24.47	24.75	24.38	24.73
3751	NYSE	NNN	Mon, Apr 16, 2007	24.36	24.51	24.27	24.50
3750	NYSE	NNN	Fri, Apr 13, 2007	24.00	24.27	23.96	24.24
3749	NYSE	NNN	Thu, Apr 12, 2007	24.00	24.05	23.82	24.02
3748	NYSE	NNN	Wed, Apr 11, 2007	24.36	24.36	24.04	24.06
3747	NYSE	NNN	Tue, Apr 10, 2007	24.31	24.67	24.17	24.33
3746	NYSE	NNN	Mon, Apr 9, 2007	24.04	24.71	24.04	24.28
3745	NYSE	NNN	Thu, Apr 5, 2007	24.52	24.61	24.47	24.52
3744	NYSE	NNN	Wed, Apr 4, 2007	24.62	24.62	24.34	24.50
3743	NYSE	NNN	Tue, Apr 3, 2007	24.49	24.67	24.49	24.61
3742	NYSE	NNN	Mon, Apr 2, 2007	24.26	24.49	24.18	24.41
3741	NYSE	NNN	Fri, Mar 30, 2007	24.40	24.46	24.01	24.19
3740	NYSE	NNN	Thu, Mar 29, 2007	24.40	24.40	24.17	24.31
3739	NYSE	NNN	Wed, Mar 28, 2007	24.18	24.45	23.99	24.25
3738	NYSE	NNN	Tue, Mar 27, 2007	24.50	24.55	24.12	24.26
3737	NYSE	NNN	Mon, Mar 26, 2007	24.85	24.88	24.61	24.62
3736	NYSE	NNN	Fri, Mar 23, 2007	24.88	24.93	24.74	24.89
3735	NYSE	NNN	Thu, Mar 22, 2007	24.62	24.89	24.60	24.88
3734	NYSE	NNN	Wed, Mar 21, 2007	24.43	25.03	24.17	24.89
3733	NYSE	NNN	Tue, Mar 20, 2007	24.28	24.44	24.08	24.44
3732	NYSE	NNN	Mon, Mar 19, 2007	24.37	24.52	24.22	24.33
3731	NYSE	NNN	Fri, Mar 16, 2007	24.34	24.35	23.90	24.30
3730	NYSE	NNN	Thu, Mar 15, 2007	23.89	24.34	23.84	24.34
3729	NYSE	NNN	Wed, Mar 14, 2007	23.51	23.94	23.32	23.88
3728	NYSE	NNN	Tue, Mar 13, 2007	23.85	23.90	23.54	23.60
3727	NYSE	NNN	Mon, Mar 12, 2007	23.65	24.24	23.53	24.04
3726	NYSE	NNN	Fri, Mar 9, 2007	23.70	23.88	23.49	23.68
3725	NYSE	NNN	Thu, Mar 8, 2007	23.44	23.65	23.40	23.54
3724	NYSE	NNN	Wed, Mar 7, 2007	23.70	23.70	23.30	23.30
3723	NYSE	NNN	Tue, Mar 6, 2007	23.25	23.81	23.25	23.70
3722	NYSE	NNN	Mon, Mar 5, 2007	23.65	24.25	23.11	23.12
3721	NYSE	NNN	Fri, Mar 2, 2007	24.22	24.23	23.85	23.86
3720	NYSE	NNN	Thu, Mar 1, 2007	24.16	24.56	23.86	24.31
3719	NYSE	NNN	Wed, Feb 28, 2007	24.25	24.49	24.08	24.18
3718	NYSE	NNN	Tue, Feb 27, 2007	24.49	24.77	24.05	24.24
3717	NYSE	NNN	Mon, Feb 26, 2007	24.81	24.88	24.49	24.84
3716	NYSE	NNN	Fri, Feb 23, 2007	25.09	25.12	24.75	24.76
3715	NYSE	NNN	Thu, Feb 22, 2007	25.34	25.34	25.07	25.17
3714	NYSE	NNN	Wed, Feb 21, 2007	25.37	25.37	25.11	25.33
3713	NYSE	NNN	Tue, Feb 20, 2007	25.06	25.45	24.76	25.37
3712	NYSE	NNN	Fri, Feb 16, 2007	25.07	25.19	24.79	25.17
3711	NYSE	NNN	Thu, Feb 15, 2007	25.07	25.15	24.97	25.07
3710	NYSE	NNN	Wed, Feb 14, 2007	25.22	25.39	24.93	25.01
3709	NYSE	NNN	Tue, Feb 13, 2007	25.10	25.30	24.88	25.23
3708	NYSE	NNN	Mon, Feb 12, 2007	25.01	25.09	24.70	25.04
3707	NYSE	NNN	Fri, Feb 9, 2007	25.55	25.64	24.32	24.89
3706	NYSE	NNN	Thu, Feb 8, 2007	25.92	25.95	25.42	25.58
3705	NYSE	NNN	Wed, Feb 7, 2007	25.41	25.92	25.32	25.92
3704	NYSE	NNN	Tue, Feb 6, 2007	25.09	25.42	25.05	25.42
3703	NYSE	NNN	Mon, Feb 5, 2007	25.00	25.19	24.94	25.09
3702	NYSE	NNN	Fri, Feb 2, 2007	24.38	24.79	24.37	24.70
3701	NYSE	NNN	Thu, Feb 1, 2007	23.78	24.36	23.71	24.27
3700	NYSE	NNN	Wed, Jan 31, 2007	23.75	23.96	23.46	23.75
3699	NYSE	NNN	Tue, Jan 30, 2007	23.49	23.81	23.48	23.81
3698	NYSE	NNN	Mon, Jan 29, 2007	23.42	23.60	23.28	23.49
3697	NYSE	NNN	Fri, Jan 26, 2007	23.50	23.67	23.38	23.61
3696	NYSE	NNN	Thu, Jan 25, 2007	23.51	23.68	23.29	23.50
3695	NYSE	NNN	Wed, Jan 24, 2007	23.50	23.67	23.42	23.48
3694	NYSE	NNN	Tue, Jan 23, 2007	23.42	23.64	23.34	23.47
3693	NYSE	NNN	Mon, Jan 22, 2007	23.59	23.60	23.25	23.42
3692	NYSE	NNN	Fri, Jan 19, 2007	23.35	23.68	23.31	23.64
3691	NYSE	NNN	Thu, Jan 18, 2007	23.48	23.50	23.25	23.35
3690	NYSE	NNN	Wed, Jan 17, 2007	23.40	23.58	23.25	23.47
3689	NYSE	NNN	Tue, Jan 16, 2007	23.28	23.53	23.28	23.40
3688	NYSE	NNN	Fri, Jan 12, 2007	23.11	23.27	23.11	23.27
3687	NYSE	NNN	Thu, Jan 11, 2007	22.99	23.24	22.89	23.12
3686	NYSE	NNN	Wed, Jan 10, 2007	22.62	22.99	22.51	22.99
3685	NYSE	NNN	Tue, Jan 9, 2007	22.53	22.78	22.39	22.73
3684	NYSE	NNN	Mon, Jan 8, 2007	22.63	22.69	22.43	22.53
3683	NYSE	NNN	Fri, Jan 5, 2007	22.88	23.00	22.54	22.67
3682	NYSE	NNN	Thu, Jan 4, 2007	23.02	23.02	22.75	22.96
3681	NYSE	NNN	Wed, Jan 3, 2007	23.00	23.31	22.73	23.01
3680	NYSE	NNN	Fri, Dec 29, 2006	23.00	23.10	22.91	22.95
3679	NYSE	NNN	Thu, Dec 28, 2006	23.05	23.17	22.90	23.04
3678	NYSE	NNN	Wed, Dec 27, 2006	22.82	23.03	22.82	23.03
3677	NYSE	NNN	Tue, Dec 26, 2006	22.50	22.94	22.50	22.75
3676	NYSE	NNN	Fri, Dec 22, 2006	22.61	22.67	22.41	22.53
3675	NYSE	NNN	Thu, Dec 21, 2006	22.93	22.99	22.50	22.60
3674	NYSE	NNN	Wed, Dec 20, 2006	22.45	22.97	22.40	22.92
3673	NYSE	NNN	Tue, Dec 19, 2006	22.63	22.65	22.40	22.42
3672	NYSE	NNN	Mon, Dec 18, 2006	22.93	22.99	22.55	22.69
3671	NYSE	NNN	Fri, Dec 15, 2006	22.93	23.08	22.74	22.84
3670	NYSE	NNN	Thu, Dec 14, 2006	23.10	23.24	22.88	22.91
3669	NYSE	NNN	Wed, Dec 13, 2006	23.40	23.43	23.00	23.07
3668	NYSE	NNN	Tue, Dec 12, 2006	23.49	23.49	23.19	23.27
3667	NYSE	NNN	Mon, Dec 11, 2006	23.23	23.45	23.17	23.45
3666	NYSE	NNN	Fri, Dec 8, 2006	23.27	23.38	23.17	23.23
3665	NYSE	NNN	Thu, Dec 7, 2006	23.69	23.69	23.26	23.26
3664	NYSE	NNN	Wed, Dec 6, 2006	23.78	23.84	23.58	23.59
3663	NYSE	NNN	Tue, Dec 5, 2006	23.99	24.10	23.78	23.83
3662	NYSE	NNN	Mon, Dec 4, 2006	23.67	23.97	23.61	23.97
3661	NYSE	NNN	Fri, Dec 1, 2006	23.85	23.85	23.33	23.59
3660	NYSE	NNN	Thu, Nov 30, 2006	23.41	23.95	23.28	23.85
3659	NYSE	NNN	Wed, Nov 29, 2006	23.25	23.50	23.14	23.40
3658	NYSE	NNN	Tue, Nov 28, 2006	22.95	23.19	22.80	23.19
3657	NYSE	NNN	Mon, Nov 27, 2006	23.33	23.33	22.91	22.96
3656	NYSE	NNN	Fri, Nov 24, 2006	23.15	23.43	23.01	23.40
3655	NYSE	NNN	Wed, Nov 22, 2006	23.25	23.36	23.17	23.30
3654	NYSE	NNN	Tue, Nov 21, 2006	22.90	23.18	22.88	23.18
3653	NYSE	NNN	Mon, Nov 20, 2006	22.83	23.14	22.79	22.94
3652	NYSE	NNN	Fri, Nov 17, 2006	22.85	22.87	22.70	22.79
3651	NYSE	NNN	Thu, Nov 16, 2006	22.85	22.90	22.72	22.85
3650	NYSE	NNN	Wed, Nov 15, 2006	22.73	22.97	22.73	22.95
3649	NYSE	NNN	Tue, Nov 14, 2006	22.18	22.73	22.11	22.73
3648	NYSE	NNN	Mon, Nov 13, 2006	22.11	22.26	22.01	22.16
3647	NYSE	NNN	Fri, Nov 10, 2006	22.12	22.25	21.94	22.11
3646	NYSE	NNN	Thu, Nov 9, 2006	22.40	22.40	21.92	22.05
3645	NYSE	NNN	Wed, Nov 8, 2006	22.15	22.35	21.94	22.22
3644	NYSE	NNN	Tue, Nov 7, 2006	22.08	22.25	22.03	22.16
3643	NYSE	NNN	Mon, Nov 6, 2006	21.90	22.14	21.85	22.08
3642	NYSE	NNN	Fri, Nov 3, 2006	22.00	22.16	21.84	21.90
3641	NYSE	NNN	Thu, Nov 2, 2006	22.15	22.19	21.92	22.00
3640	NYSE	NNN	Wed, Nov 1, 2006	22.40	22.46	22.16	22.23
3639	NYSE	NNN	Tue, Oct 31, 2006	22.57	22.72	22.35	22.47
3638	NYSE	NNN	Mon, Oct 30, 2006	22.11	22.61	22.09	22.50
3637	NYSE	NNN	Fri, Oct 27, 2006	22.35	22.70	22.15	22.21
3636	NYSE	NNN	Thu, Oct 26, 2006	22.43	22.64	22.26	22.53
3635	NYSE	NNN	Wed, Oct 25, 2006	22.30	22.58	22.14	22.32
3634	NYSE	NNN	Tue, Oct 24, 2006	22.30	22.42	22.12	22.34
3633	NYSE	NNN	Mon, Oct 23, 2006	22.35	22.41	22.20	22.31
3632	NYSE	NNN	Fri, Oct 20, 2006	22.35	22.43	22.11	22.36
3631	NYSE	NNN	Thu, Oct 19, 2006	22.44	22.52	22.08	22.28
3630	NYSE	NNN	Wed, Oct 18, 2006	22.50	22.64	22.23	22.39
3629	NYSE	NNN	Tue, Oct 17, 2006	22.25	22.47	22.01	22.43
3628	NYSE	NNN	Mon, Oct 16, 2006	22.08	22.36	22.07	22.35
3627	NYSE	NNN	Fri, Oct 13, 2006	21.80	22.14	21.80	22.13
3626	NYSE	NNN	Thu, Oct 12, 2006	21.75	21.86	21.69	21.85
3625	NYSE	NNN	Wed, Oct 11, 2006	21.91	22.05	21.69	21.74
3624	NYSE	NNN	Tue, Oct 10, 2006	21.94	22.15	21.69	21.95
3623	NYSE	NNN	Mon, Oct 9, 2006	21.61	22.01	21.50	21.99
3622	NYSE	NNN	Fri, Oct 6, 2006	21.88	22.00	21.67	21.72
3621	NYSE	NNN	Thu, Oct 5, 2006	21.85	22.00	21.67	21.98
3620	NYSE	NNN	Wed, Oct 4, 2006	21.60	21.98	21.57	21.85
3619	NYSE	NNN	Tue, Oct 3, 2006	21.37	21.72	21.33	21.60
3618	NYSE	NNN	Mon, Oct 2, 2006	21.51	21.66	21.25	21.51
3617	NYSE	NNN	Fri, Sep 29, 2006	21.72	21.88	21.59	21.60
3616	NYSE	NNN	Thu, Sep 28, 2006	21.72	21.85	21.50	21.72
3615	NYSE	NNN	Wed, Sep 27, 2006	21.47	21.72	21.38	21.72
3614	NYSE	NNN	Tue, Sep 26, 2006	21.36	21.54	21.22	21.47
3613	NYSE	NNN	Mon, Sep 25, 2006	21.43	21.44	21.16	21.36
3612	NYSE	NNN	Fri, Sep 22, 2006	21.17	21.49	21.04	21.45
3611	NYSE	NNN	Thu, Sep 21, 2006	21.59	21.65	21.14	21.23
3610	NYSE	NNN	Wed, Sep 20, 2006	21.58	21.65	21.41	21.59
3609	NYSE	NNN	Tue, Sep 19, 2006	21.49	21.68	21.30	21.54
3608	NYSE	NNN	Mon, Sep 18, 2006	21.41	21.62	21.29	21.53
3607	NYSE	NNN	Fri, Sep 15, 2006	21.61	21.66	21.46	21.49
3606	NYSE	NNN	Thu, Sep 14, 2006	21.46	21.50	21.18	21.50
3605	NYSE	NNN	Wed, Sep 13, 2006	21.46	21.56	21.37	21.47
3604	NYSE	NNN	Tue, Sep 12, 2006	21.39	21.44	21.27	21.42
3603	NYSE	NNN	Mon, Sep 11, 2006	21.33	21.45	21.11	21.39
3602	NYSE	NNN	Fri, Sep 8, 2006	21.25	21.42	21.07	21.41
3601	NYSE	NNN	Thu, Sep 7, 2006	21.70	21.71	21.14	21.26
3600	NYSE	NNN	Wed, Sep 6, 2006	22.18	22.23	21.86	21.89
3599	NYSE	NNN	Tue, Sep 5, 2006	21.90	22.36	21.90	22.34
3598	NYSE	NNN	Fri, Sep 1, 2006	22.25	22.25	21.89	21.90
3597	NYSE	NNN	Thu, Aug 31, 2006	22.18	22.46	22.12	22.24
3596	NYSE	NNN	Wed, Aug 30, 2006	21.99	22.18	21.91	22.12
3595	NYSE	NNN	Tue, Aug 29, 2006	21.93	21.98	21.63	21.97
3594	NYSE	NNN	Mon, Aug 28, 2006	21.32	21.88	21.30	21.88
3593	NYSE	NNN	Fri, Aug 25, 2006	21.40	21.50	21.20	21.31
3592	NYSE	NNN	Thu, Aug 24, 2006	21.13	21.44	21.11	21.38
3591	NYSE	NNN	Wed, Aug 23, 2006	21.61	21.67	21.06	21.15
3590	NYSE	NNN	Tue, Aug 22, 2006	21.34	21.61	21.18	21.61
3589	NYSE	NNN	Mon, Aug 21, 2006	21.32	21.49	21.16	21.48
3588	NYSE	NNN	Fri, Aug 18, 2006	21.41	21.44	21.16	21.39
3587	NYSE	NNN	Thu, Aug 17, 2006	21.09	21.36	21.03	21.36
3586	NYSE	NNN	Wed, Aug 16, 2006	21.12	21.19	20.92	21.15
3585	NYSE	NNN	Tue, Aug 15, 2006	21.17	21.20	20.95	21.00
3584	NYSE	NNN	Mon, Aug 14, 2006	20.74	21.05	20.63	20.81
3583	NYSE	NNN	Fri, Aug 11, 2006	20.75	20.75	20.35	20.56
3582	NYSE	NNN	Thu, Aug 10, 2006	20.60	20.86	20.32	20.75
3581	NYSE	NNN	Wed, Aug 9, 2006	20.84	21.05	20.54	20.60
3580	NYSE	NNN	Tue, Aug 8, 2006	21.18	21.18	20.60	20.75
3579	NYSE	NNN	Mon, Aug 7, 2006	21.12	21.39	20.97	21.13
3578	NYSE	NNN	Fri, Aug 4, 2006	21.18	21.36	21.00	21.34
3577	NYSE	NNN	Thu, Aug 3, 2006	20.56	21.01	20.51	20.98
3576	NYSE	NNN	Wed, Aug 2, 2006	21.01	21.07	20.58	20.76
3575	NYSE	NNN	Tue, Aug 1, 2006	20.61	20.98	20.39	20.82
3574	NYSE	NNN	Mon, Jul 31, 2006	20.94	20.94	20.56	20.84
3573	NYSE	NNN	Fri, Jul 28, 2006	20.50	21.05	20.33	21.04
3572	NYSE	NNN	Thu, Jul 27, 2006	21.03	21.07	20.43	20.46
3571	NYSE	NNN	Wed, Jul 26, 2006	21.19	21.28	20.98	21.10
3570	NYSE	NNN	Tue, Jul 25, 2006	20.99	21.45	20.98	21.21
3569	NYSE	NNN	Mon, Jul 24, 2006	20.53	21.05	20.46	21.05
3568	NYSE	NNN	Fri, Jul 21, 2006	20.65	20.65	20.20	20.37
3567	NYSE	NNN	Thu, Jul 20, 2006	20.92	20.95	20.63	20.65
3566	NYSE	NNN	Wed, Jul 19, 2006	20.54	21.00	20.54	20.89
3565	NYSE	NNN	Tue, Jul 18, 2006	20.44	20.61	20.30	20.50
3564	NYSE	NNN	Mon, Jul 17, 2006	20.21	20.50	20.14	20.30
3563	NYSE	NNN	Fri, Jul 14, 2006	20.17	20.21	19.84	20.21
3562	NYSE	NNN	Thu, Jul 13, 2006	20.41	20.45	19.98	20.17
3561	NYSE	NNN	Wed, Jul 12, 2006	20.49	20.59	20.31	20.41
3560	NYSE	NNN	Tue, Jul 11, 2006	20.29	20.59	20.10	20.58
3559	NYSE	NNN	Mon, Jul 10, 2006	20.13	20.65	20.00	20.44
3558	NYSE	NNN	Fri, Jul 7, 2006	20.39	20.59	20.06	20.15
3557	NYSE	NNN	Thu, Jul 6, 2006	20.27	20.50	20.27	20.50
3556	NYSE	NNN	Wed, Jul 5, 2006	20.24	20.30	19.82	20.27
3555	NYSE	NNN	Mon, Jul 3, 2006	19.95	20.38	19.87	20.37
3554	NYSE	NNN	Fri, Jun 30, 2006	20.11	20.24	19.76	19.95
3553	NYSE	NNN	Thu, Jun 29, 2006	19.46	19.89	19.35	19.89
3552	NYSE	NNN	Wed, Jun 28, 2006	19.15	19.33	19.03	19.33
3551	NYSE	NNN	Tue, Jun 27, 2006	19.38	19.49	19.05	19.09
3550	NYSE	NNN	Mon, Jun 26, 2006	19.00	19.43	18.89	19.33
3549	NYSE	NNN	Fri, Jun 23, 2006	19.04	19.10	18.86	18.90
3548	NYSE	NNN	Thu, Jun 22, 2006	19.25	19.30	18.94	19.11
3547	NYSE	NNN	Wed, Jun 21, 2006	19.01	19.38	18.98	19.36
3546	NYSE	NNN	Tue, Jun 20, 2006	19.24	19.37	19.05	19.05
3545	NYSE	NNN	Mon, Jun 19, 2006	19.52	19.58	19.12	19.24
3544	NYSE	NNN	Fri, Jun 16, 2006	19.62	19.72	19.33	19.45
3543	NYSE	NNN	Thu, Jun 15, 2006	19.41	19.72	19.30	19.62
3542	NYSE	NNN	Wed, Jun 14, 2006	19.19	19.45	19.16	19.33
3541	NYSE	NNN	Tue, Jun 13, 2006	19.19	19.60	18.90	19.25
3540	NYSE	NNN	Mon, Jun 12, 2006	19.71	19.72	19.12	19.18
3539	NYSE	NNN	Fri, Jun 9, 2006	19.88	20.00	19.62	19.76
3538	NYSE	NNN	Thu, Jun 8, 2006	19.79	20.06	19.45	19.88
3537	NYSE	NNN	Wed, Jun 7, 2006	19.80	20.31	19.76	19.91
3536	NYSE	NNN	Tue, Jun 6, 2006	19.65	19.98	19.17	19.88
3535	NYSE	NNN	Mon, Jun 5, 2006	19.54	19.81	19.18	19.19
3534	NYSE	NNN	Fri, Jun 2, 2006	19.70	19.81	19.48	19.67
3533	NYSE	NNN	Thu, Jun 1, 2006	19.19	19.58	19.19	19.58
3532	NYSE	NNN	Wed, May 31, 2006	19.21	19.30	18.92	19.30
3531	NYSE	NNN	Tue, May 30, 2006	19.57	19.57	19.10	19.11
3530	NYSE	NNN	Fri, May 26, 2006	19.80	19.92	19.58	19.65
3529	NYSE	NNN	Thu, May 25, 2006	19.50	19.71	19.27	19.68
3528	NYSE	NNN	Wed, May 24, 2006	19.00	19.49	18.85	19.32
3527	NYSE	NNN	Tue, May 23, 2006	19.47	19.55	19.01	19.10
3526	NYSE	NNN	Mon, May 22, 2006	19.16	19.60	19.02	19.32
3525	NYSE	NNN	Fri, May 19, 2006	19.23	19.50	18.81	19.33
3524	NYSE	NNN	Thu, May 18, 2006	19.51	19.67	19.22	19.24
3523	NYSE	NNN	Wed, May 17, 2006	19.51	19.66	19.25	19.42
3522	NYSE	NNN	Tue, May 16, 2006	19.90	20.00	19.61	19.64
3521	NYSE	NNN	Mon, May 15, 2006	19.68	20.09	19.45	19.86
3520	NYSE	NNN	Fri, May 12, 2006	20.40	20.40	19.50	19.83
3519	NYSE	NNN	Thu, May 11, 2006	21.06	21.06	20.34	20.40
3518	NYSE	NNN	Wed, May 10, 2006	21.16	21.21	21.00	21.05
3517	NYSE	NNN	Tue, May 9, 2006	21.16	21.38	21.09	21.14
3516	NYSE	NNN	Mon, May 8, 2006	21.17	21.24	21.08	21.17
3515	NYSE	NNN	Fri, May 5, 2006	21.33	21.46	21.12	21.17
3514	NYSE	NNN	Thu, May 4, 2006	21.04	21.50	20.97	21.33
3513	NYSE	NNN	Wed, May 3, 2006	20.09	21.18	20.09	21.06
3512	NYSE	NNN	Tue, May 2, 2006	20.93	20.94	20.24	20.69
3511	NYSE	NNN	Mon, May 1, 2006	21.06	21.13	20.78	20.89
3510	NYSE	NNN	Fri, Apr 28, 2006	21.20	21.62	20.90	21.05
3509	NYSE	NNN	Thu, Apr 27, 2006	20.92	21.60	20.83	21.39
3508	NYSE	NNN	Wed, Apr 26, 2006	21.01	21.11	20.72	21.00
3507	NYSE	NNN	Tue, Apr 25, 2006	21.59	21.59	21.16	21.17
3506	NYSE	NNN	Mon, Apr 24, 2006	21.71	21.71	21.30	21.57
3505	NYSE	NNN	Fri, Apr 21, 2006	22.35	22.35	21.57	21.69
3504	NYSE	NNN	Thu, Apr 20, 2006	22.02	22.15	21.92	22.11
3503	NYSE	NNN	Wed, Apr 19, 2006	22.03	22.28	21.83	22.13
3502	NYSE	NNN	Tue, Apr 18, 2006	21.70	22.27	21.66	22.21
3501	NYSE	NNN	Mon, Apr 17, 2006	21.58	21.67	21.41	21.58
3500	NYSE	NNN	Thu, Apr 13, 2006	21.50	21.75	21.15	21.58
3499	NYSE	NNN	Wed, Apr 12, 2006	21.54	21.74	21.18	21.68
3498	NYSE	NNN	Tue, Apr 11, 2006	22.11	22.11	21.66	21.66
3497	NYSE	NNN	Mon, Apr 10, 2006	22.10	22.27	21.92	22.04
3496	NYSE	NNN	Fri, Apr 7, 2006	22.70	22.82	22.22	22.25
3495	NYSE	NNN	Thu, Apr 6, 2006	22.72	22.77	22.57	22.69
3494	NYSE	NNN	Wed, Apr 5, 2006	22.75	22.79	22.64	22.66
3493	NYSE	NNN	Tue, Apr 4, 2006	22.82	22.82	22.56	22.70
3492	NYSE	NNN	Mon, Apr 3, 2006	23.30	23.37	22.90	22.92
3491	NYSE	NNN	Fri, Mar 31, 2006	23.17	23.39	23.01	23.30
3490	NYSE	NNN	Thu, Mar 30, 2006	23.48	23.54	22.95	23.12
3489	NYSE	NNN	Wed, Mar 29, 2006	23.43	23.54	23.00	23.54
3488	NYSE	NNN	Tue, Mar 28, 2006	22.86	23.11	22.66	22.93
3487	NYSE	NNN	Mon, Mar 27, 2006	22.94	22.97	22.61	22.89
3486	NYSE	NNN	Fri, Mar 24, 2006	23.00	23.00	22.74	22.92
3485	NYSE	NNN	Thu, Mar 23, 2006	22.77	23.05	22.65	22.99
3484	NYSE	NNN	Wed, Mar 22, 2006	23.16	23.16	22.35	22.87
3483	NYSE	NNN	Tue, Mar 21, 2006	23.27	23.30	22.61	22.66
3482	NYSE	NNN	Mon, Mar 20, 2006	23.42	23.44	23.19	23.35
3481	NYSE	NNN	Fri, Mar 17, 2006	23.16	23.50	22.95	23.47
3480	NYSE	NNN	Thu, Mar 16, 2006	22.83	23.14	22.73	23.06
3479	NYSE	NNN	Wed, Mar 15, 2006	22.49	22.79	22.27	22.72
3478	NYSE	NNN	Tue, Mar 14, 2006	22.35	22.46	22.06	22.46
3477	NYSE	NNN	Mon, Mar 13, 2006	22.67	22.68	22.24	22.35
3476	NYSE	NNN	Fri, Mar 10, 2006	22.22	22.71	22.07	22.71
3475	NYSE	NNN	Thu, Mar 9, 2006	22.60	22.68	22.16	22.28
3474	NYSE	NNN	Wed, Mar 8, 2006	22.56	22.65	22.26	22.64
3473	NYSE	NNN	Tue, Mar 7, 2006	22.96	22.96	22.60	22.68
3472	NYSE	NNN	Mon, Mar 6, 2006	22.50	22.99	22.40	22.92
3471	NYSE	NNN	Fri, Mar 3, 2006	22.82	22.93	22.62	22.67
3470	NYSE	NNN	Thu, Mar 2, 2006	23.19	23.19	22.82	23.00
3469	NYSE	NNN	Wed, Mar 1, 2006	22.84	23.19	22.75	23.19
3468	NYSE	NNN	Tue, Feb 28, 2006	22.97	22.98	22.70	22.75
3467	NYSE	NNN	Mon, Feb 27, 2006	22.88	23.09	22.80	22.90
3466	NYSE	NNN	Fri, Feb 24, 2006	22.92	23.00	22.84	22.96
3465	NYSE	NNN	Thu, Feb 23, 2006	22.98	23.17	22.81	22.95
3464	NYSE	NNN	Wed, Feb 22, 2006	22.70	22.96	22.51	22.96
3463	NYSE	NNN	Tue, Feb 21, 2006	22.32	22.70	22.25	22.60
3462	NYSE	NNN	Fri, Feb 17, 2006	22.52	22.58	22.19	22.53
3461	NYSE	NNN	Thu, Feb 16, 2006	22.28	22.48	22.19	22.48
3460	NYSE	NNN	Wed, Feb 15, 2006	22.00	22.20	21.85	22.20
3459	NYSE	NNN	Tue, Feb 14, 2006	21.93	22.03	21.63	22.00
3458	NYSE	NNN	Mon, Feb 13, 2006	21.90	22.00	21.73	21.86
3457	NYSE	NNN	Fri, Feb 10, 2006	22.06	22.08	21.76	21.99
3456	NYSE	NNN	Thu, Feb 9, 2006	22.21	22.25	21.91	21.95
3455	NYSE	NNN	Wed, Feb 8, 2006	22.42	22.42	22.00	22.23
3454	NYSE	NNN	Tue, Feb 7, 2006	22.36	22.54	22.24	22.28
3453	NYSE	NNN	Mon, Feb 6, 2006	21.95	22.85	21.85	22.47
3452	NYSE	NNN	Fri, Feb 3, 2006	22.17	22.23	21.81	22.02
3451	NYSE	NNN	Thu, Feb 2, 2006	22.51	22.84	22.15	22.26
3450	NYSE	NNN	Wed, Feb 1, 2006	22.80	23.13	22.49	22.64
3449	NYSE	NNN	Tue, Jan 31, 2006	22.65	22.93	22.49	22.93
3448	NYSE	NNN	Mon, Jan 30, 2006	22.51	22.76	22.49	22.68
3447	NYSE	NNN	Fri, Jan 27, 2006	22.54	22.67	22.32	22.55
3446	NYSE	NNN	Thu, Jan 26, 2006	22.60	22.77	22.42	22.76
3445	NYSE	NNN	Wed, Jan 25, 2006	22.37	22.62	22.24	22.62
3444	NYSE	NNN	Tue, Jan 24, 2006	22.19	22.39	22.18	22.37
3443	NYSE	NNN	Mon, Jan 23, 2006	21.95	22.19	21.91	22.19
3442	NYSE	NNN	Fri, Jan 20, 2006	22.00	22.00	21.83	21.96
3441	NYSE	NNN	Thu, Jan 19, 2006	21.80	22.00	21.72	22.00
3440	NYSE	NNN	Wed, Jan 18, 2006	21.50	21.80	21.45	21.80
3439	NYSE	NNN	Tue, Jan 17, 2006	22.66	22.66	21.53	21.69
3438	NYSE	NNN	Fri, Jan 13, 2006	21.89	21.89	21.65	21.71
3437	NYSE	NNN	Thu, Jan 12, 2006	21.99	21.99	21.75	21.89
3436	NYSE	NNN	Wed, Jan 11, 2006	22.02	22.04	21.75	21.99
3435	NYSE	NNN	Tue, Jan 10, 2006	21.73	22.06	21.71	22.01
3434	NYSE	NNN	Mon, Jan 9, 2006	21.70	21.81	21.65	21.79
3433	NYSE	NNN	Fri, Jan 6, 2006	21.27	21.72	21.12	21.72
3432	NYSE	NNN	Thu, Jan 5, 2006	21.01	21.29	21.00	21.29
3431	NYSE	NNN	Wed, Jan 4, 2006	20.97	21.01	20.81	20.97
3430	NYSE	NNN	Tue, Jan 3, 2006	20.55	20.97	20.22	20.96
3429	NYSE	NNN	Fri, Dec 30, 2005	20.55	20.55	20.36	20.37
3428	NYSE	NNN	Thu, Dec 29, 2005	20.68	20.74	20.48	20.60
3427	NYSE	NNN	Wed, Dec 28, 2005	20.73	20.77	20.50	20.66
3426	NYSE	NNN	Tue, Dec 27, 2005	20.77	20.94	20.65	20.66
3425	NYSE	NNN	Fri, Dec 23, 2005	20.84	20.97	20.80	20.82
3424	NYSE	NNN	Thu, Dec 22, 2005	20.61	20.80	20.56	20.77
3423	NYSE	NNN	Wed, Dec 21, 2005	20.51	20.74	20.51	20.70
3422	NYSE	NNN	Tue, Dec 20, 2005	20.18	20.61	20.18	20.52
3421	NYSE	NNN	Mon, Dec 19, 2005	20.63	20.65	20.23	20.24
3420	NYSE	NNN	Fri, Dec 16, 2005	20.54	20.74	20.53	20.62
3419	NYSE	NNN	Thu, Dec 15, 2005	20.57	20.58	20.45	20.49
3418	NYSE	NNN	Wed, Dec 14, 2005	20.38	20.59	20.33	20.54
3417	NYSE	NNN	Tue, Dec 13, 2005	20.38	20.41	20.25	20.40
3416	NYSE	NNN	Mon, Dec 12, 2005	20.48	20.55	20.26	20.34
3415	NYSE	NNN	Fri, Dec 9, 2005	20.44	20.51	20.25	20.49
3414	NYSE	NNN	Thu, Dec 8, 2005	20.46	20.59	20.11	20.41
3413	NYSE	NNN	Wed, Dec 7, 2005	20.41	20.56	20.30	20.39
3412	NYSE	NNN	Tue, Dec 6, 2005	20.75	20.75	20.25	20.35
3411	NYSE	NNN	Mon, Dec 5, 2005	20.50	20.51	20.13	20.21
3410	NYSE	NNN	Fri, Dec 2, 2005	20.58	20.64	20.44	20.57
3409	NYSE	NNN	Thu, Dec 1, 2005	20.30	20.69	20.30	20.69
3408	NYSE	NNN	Wed, Nov 30, 2005	20.15	20.38	20.09	20.26
3407	NYSE	NNN	Tue, Nov 29, 2005	20.10	20.35	20.09	20.19
3406	NYSE	NNN	Mon, Nov 28, 2005	20.43	20.47	20.00	20.10
3405	NYSE	NNN	Fri, Nov 25, 2005	20.49	20.56	20.42	20.50
3404	NYSE	NNN	Wed, Nov 23, 2005	20.43	20.59	20.38	20.59
3403	NYSE	NNN	Tue, Nov 22, 2005	20.35	20.55	20.16	20.50
3402	NYSE	NNN	Mon, Nov 21, 2005	20.26	20.42	20.05	20.39
3401	NYSE	NNN	Fri, Nov 18, 2005	20.37	20.37	20.01	20.28
3400	NYSE	NNN	Thu, Nov 17, 2005	19.91	20.21	19.82	20.21
3399	NYSE	NNN	Wed, Nov 16, 2005	19.76	19.95	19.55	19.84
3398	NYSE	NNN	Tue, Nov 15, 2005	19.74	19.85	19.49	19.80
3397	NYSE	NNN	Mon, Nov 14, 2005	20.15	20.15	19.49	19.65
3396	NYSE	NNN	Fri, Nov 11, 2005	19.97	20.20	19.88	20.15
3395	NYSE	NNN	Thu, Nov 10, 2005	19.74	20.06	19.48	20.00
3394	NYSE	NNN	Wed, Nov 9, 2005	19.55	19.83	19.50	19.73
3393	NYSE	NNN	Tue, Nov 8, 2005	19.66	19.66	19.28	19.56
3392	NYSE	NNN	Mon, Nov 7, 2005	19.49	19.81	19.35	19.66
3391	NYSE	NNN	Fri, Nov 4, 2005	19.42	19.43	19.22	19.39
3390	NYSE	NNN	Thu, Nov 3, 2005	19.60	19.69	19.42	19.44
3389	NYSE	NNN	Wed, Nov 2, 2005	19.09	19.40	19.07	19.40
3388	NYSE	NNN	Tue, Nov 1, 2005	19.25	19.40	18.75	19.06
3387	NYSE	NNN	Mon, Oct 31, 2005	19.24	19.44	19.24	19.38
3386	NYSE	NNN	Fri, Oct 28, 2005	18.58	19.18	18.58	19.18
3385	NYSE	NNN	Thu, Oct 27, 2005	19.05	19.06	18.49	18.49
3384	NYSE	NNN	Wed, Oct 26, 2005	19.32	19.41	19.07	19.21
3383	NYSE	NNN	Tue, Oct 25, 2005	19.31	19.43	19.04	19.34
3382	NYSE	NNN	Mon, Oct 24, 2005	19.23	19.45	19.19	19.40
3381	NYSE	NNN	Fri, Oct 21, 2005	18.83	19.22	18.83	19.12
3380	NYSE	NNN	Thu, Oct 20, 2005	19.28	19.28	18.77	18.82
3379	NYSE	NNN	Wed, Oct 19, 2005	18.79	19.31	18.76	19.28
3378	NYSE	NNN	Tue, Oct 18, 2005	18.92	19.28	18.86	18.96
3377	NYSE	NNN	Mon, Oct 17, 2005	18.97	19.00	18.71	18.99
3376	NYSE	NNN	Fri, Oct 14, 2005	18.54	18.93	18.48	18.93
3375	NYSE	NNN	Thu, Oct 13, 2005	18.25	18.52	18.15	18.37
3374	NYSE	NNN	Wed, Oct 12, 2005	18.58	18.63	18.06	18.25
3373	NYSE	NNN	Tue, Oct 11, 2005	18.80	18.88	18.50	18.50
3372	NYSE	NNN	Mon, Oct 10, 2005	20.00	20.00	18.68	18.75
3371	NYSE	NNN	Fri, Oct 7, 2005	19.20	19.26	18.81	19.05
3370	NYSE	NNN	Thu, Oct 6, 2005	19.14	19.35	18.95	19.12
3369	NYSE	NNN	Wed, Oct 5, 2005	19.50	19.50	19.16	19.16
3368	NYSE	NNN	Tue, Oct 4, 2005	19.99	19.99	19.46	19.46
3367	NYSE	NNN	Mon, Oct 3, 2005	19.94	20.21	19.83	19.97
3366	NYSE	NNN	Fri, Sep 30, 2005	20.00	20.11	19.93	20.00
3365	NYSE	NNN	Thu, Sep 29, 2005	19.52	20.00	19.43	20.00
3364	NYSE	NNN	Wed, Sep 28, 2005	19.78	19.95	19.50	19.55
3363	NYSE	NNN	Tue, Sep 27, 2005	19.69	19.86	19.51	19.81
3362	NYSE	NNN	Mon, Sep 26, 2005	19.68	19.83	19.50	19.72
3361	NYSE	NNN	Fri, Sep 23, 2005	19.23	19.64	19.23	19.56
3360	NYSE	NNN	Thu, Sep 22, 2005	19.42	19.53	19.14	19.41
3359	NYSE	NNN	Wed, Sep 21, 2005	19.63	19.72	19.44	19.55
3358	NYSE	NNN	Tue, Sep 20, 2005	20.09	20.13	19.71	19.71
3357	NYSE	NNN	Mon, Sep 19, 2005	20.12	20.12	19.77	19.95
3356	NYSE	NNN	Fri, Sep 16, 2005	20.00	20.12	19.77	20.12
3355	NYSE	NNN	Thu, Sep 15, 2005	20.01	20.10	19.95	20.02
3354	NYSE	NNN	Wed, Sep 14, 2005	20.01	20.07	19.94	19.98
3353	NYSE	NNN	Tue, Sep 13, 2005	20.01	20.04	19.69	20.00
3352	NYSE	NNN	Mon, Sep 12, 2005	20.00	20.12	19.90	20.01
3351	NYSE	NNN	Fri, Sep 9, 2005	19.98	20.08	19.93	20.05
3350	NYSE	NNN	Thu, Sep 8, 2005	20.15	20.19	19.97	20.08
3349	NYSE	NNN	Wed, Sep 7, 2005	20.35	20.35	20.06	20.24
3348	NYSE	NNN	Tue, Sep 6, 2005	19.89	20.43	19.89	20.40
3347	NYSE	NNN	Fri, Sep 2, 2005	20.23	20.23	19.75	19.89
3346	NYSE	NNN	Thu, Sep 1, 2005	19.99	20.36	19.81	20.09
3345	NYSE	NNN	Wed, Aug 31, 2005	19.24	19.97	19.24	19.97
3344	NYSE	NNN	Tue, Aug 30, 2005	19.40	19.42	19.18	19.35
3343	NYSE	NNN	Mon, Aug 29, 2005	19.08	19.49	18.94	19.49
3342	NYSE	NNN	Fri, Aug 26, 2005	19.76	19.76	19.08	19.08
3341	NYSE	NNN	Thu, Aug 25, 2005	19.54	19.84	19.45	19.76
3340	NYSE	NNN	Wed, Aug 24, 2005	19.49	19.75	19.47	19.53
3339	NYSE	NNN	Tue, Aug 23, 2005	19.61	19.62	19.34	19.52
3338	NYSE	NNN	Mon, Aug 22, 2005	19.45	19.57	19.23	19.53
3337	NYSE	NNN	Fri, Aug 19, 2005	19.25	19.35	19.05	19.25
3336	NYSE	NNN	Thu, Aug 18, 2005	19.32	19.45	19.08	19.25
3335	NYSE	NNN	Wed, Aug 17, 2005	19.60	19.72	19.39	19.39
3334	NYSE	NNN	Tue, Aug 16, 2005	19.52	19.86	19.41	19.70
3333	NYSE	NNN	Mon, Aug 15, 2005	19.78	19.88	19.47	19.62
3332	NYSE	NNN	Fri, Aug 12, 2005	19.90	19.90	19.50	19.59
3331	NYSE	NNN	Thu, Aug 11, 2005	19.34	19.82	19.24	19.76
3330	NYSE	NNN	Wed, Aug 10, 2005	19.46	19.82	19.27	19.34
3329	NYSE	NNN	Tue, Aug 9, 2005	19.12	19.48	19.11	19.21
3328	NYSE	NNN	Mon, Aug 8, 2005	18.55	19.28	18.53	19.05
3327	NYSE	NNN	Fri, Aug 5, 2005	20.77	20.78	19.80	19.87
3326	NYSE	NNN	Thu, Aug 4, 2005	20.91	20.98	20.73	20.77
3325	NYSE	NNN	Wed, Aug 3, 2005	20.94	21.13	20.85	21.02
3324	NYSE	NNN	Tue, Aug 2, 2005	20.81	21.05	20.81	21.05
3323	NYSE	NNN	Mon, Aug 1, 2005	20.79	21.00	20.68	20.83
3322	NYSE	NNN	Fri, Jul 29, 2005	20.85	21.07	20.70	20.75
3321	NYSE	NNN	Thu, Jul 28, 2005	20.70	21.00	20.69	21.00
3320	NYSE	NNN	Wed, Jul 27, 2005	20.80	20.80	20.45	20.76
3319	NYSE	NNN	Tue, Jul 26, 2005	20.82	21.11	20.72	21.05
3318	NYSE	NNN	Mon, Jul 25, 2005	20.87	20.96	20.69	20.82
3317	NYSE	NNN	Fri, Jul 22, 2005	20.77	20.87	20.59	20.85
3316	NYSE	NNN	Thu, Jul 21, 2005	21.03	21.10	20.72	20.73
3315	NYSE	NNN	Wed, Jul 20, 2005	21.15	21.20	20.80	21.09
3314	NYSE	NNN	Tue, Jul 19, 2005	20.90	21.03	20.84	21.00
3313	NYSE	NNN	Mon, Jul 18, 2005	20.80	20.95	20.60	20.77
3312	NYSE	NNN	Fri, Jul 15, 2005	20.72	20.90	20.55	20.83
3311	NYSE	NNN	Thu, Jul 14, 2005	21.30	21.35	20.71	20.72
3310	NYSE	NNN	Wed, Jul 13, 2005	21.53	21.65	21.12	21.14
3309	NYSE	NNN	Tue, Jul 12, 2005	21.45	21.65	21.21	21.53
3308	NYSE	NNN	Mon, Jul 11, 2005	21.20	21.63	21.18	21.52
3307	NYSE	NNN	Fri, Jul 8, 2005	20.71	21.21	20.71	21.17
3306	NYSE	NNN	Thu, Jul 7, 2005	20.46	20.81	20.36	20.80
3305	NYSE	NNN	Wed, Jul 6, 2005	20.97	20.97	20.67	20.67
3304	NYSE	NNN	Tue, Jul 5, 2005	20.62	20.99	20.55	20.99
3303	NYSE	NNN	Fri, Jul 1, 2005	20.53	20.68	20.29	20.68
3302	NYSE	NNN	Thu, Jun 30, 2005	20.58	20.70	20.41	20.47
3301	NYSE	NNN	Wed, Jun 29, 2005	20.39	20.60	20.39	20.58
3300	NYSE	NNN	Tue, Jun 28, 2005	20.24	20.44	20.07	20.44
3299	NYSE	NNN	Mon, Jun 27, 2005	20.17	20.24	20.00	20.24
3298	NYSE	NNN	Fri, Jun 24, 2005	20.21	20.37	19.83	20.19
3297	NYSE	NNN	Thu, Jun 23, 2005	20.80	20.83	20.46	20.46
3296	NYSE	NNN	Wed, Jun 22, 2005	20.99	20.99	20.52	20.72
3295	NYSE	NNN	Tue, Jun 21, 2005	20.83	20.85	20.49	20.53
3294	NYSE	NNN	Mon, Jun 20, 2005	20.50	20.81	20.50	20.76
3293	NYSE	NNN	Fri, Jun 17, 2005	20.57	20.76	20.46	20.49
3292	NYSE	NNN	Thu, Jun 16, 2005	20.23	20.51	20.11	20.51
3291	NYSE	NNN	Wed, Jun 15, 2005	20.11	20.23	20.00	20.23
3290	NYSE	NNN	Tue, Jun 14, 2005	19.95	20.07	19.90	20.07
3289	NYSE	NNN	Mon, Jun 13, 2005	19.92	20.03	19.83	20.00
3288	NYSE	NNN	Fri, Jun 10, 2005	19.88	20.05	19.78	19.96
3287	NYSE	NNN	Thu, Jun 9, 2005	19.91	19.98	19.65	19.98
3286	NYSE	NNN	Wed, Jun 8, 2005	19.95	20.10	19.85	19.88
3285	NYSE	NNN	Tue, Jun 7, 2005	19.80	20.13	19.70	19.90
3284	NYSE	NNN	Mon, Jun 6, 2005	19.47	19.78	19.47	19.70
3283	NYSE	NNN	Fri, Jun 3, 2005	19.67	19.75	19.38	19.46
3282	NYSE	NNN	Thu, Jun 2, 2005	19.73	19.75	19.60	19.65
3281	NYSE	NNN	Wed, Jun 1, 2005	19.46	19.77	19.37	19.75
3280	NYSE	NNN	Tue, May 31, 2005	19.40	19.60	19.39	19.40
3279	NYSE	NNN	Fri, May 27, 2005	19.37	19.48	19.19	19.32
3278	NYSE	NNN	Thu, May 26, 2005	19.06	19.44	19.06	19.23
3277	NYSE	NNN	Wed, May 25, 2005	19.45	19.45	19.07	19.07
3276	NYSE	NNN	Tue, May 24, 2005	19.75	19.79	19.40	19.55
3275	NYSE	NNN	Mon, May 23, 2005	19.94	19.99	19.74	19.87
3274	NYSE	NNN	Fri, May 20, 2005	19.94	20.00	19.72	19.99
3273	NYSE	NNN	Thu, May 19, 2005	19.70	20.00	19.70	19.94
3272	NYSE	NNN	Wed, May 18, 2005	19.78	19.83	19.50	19.80
3271	NYSE	NNN	Tue, May 17, 2005	19.30	19.61	19.15	19.58
3270	NYSE	NNN	Mon, May 16, 2005	18.93	19.33	18.93	19.30
3269	NYSE	NNN	Fri, May 13, 2005	19.27	19.29	18.81	18.83
3268	NYSE	NNN	Thu, May 12, 2005	19.71	19.71	19.00	19.02
3267	NYSE	NNN	Wed, May 11, 2005	19.48	19.61	19.25	19.61
3266	NYSE	NNN	Tue, May 10, 2005	19.48	19.48	19.15	19.41
3265	NYSE	NNN	Mon, May 9, 2005	18.86	19.42	18.76	19.42
3264	NYSE	NNN	Fri, May 6, 2005	19.08	19.08	18.86	18.87
3263	NYSE	NNN	Thu, May 5, 2005	19.09	19.18	18.91	19.07
3262	NYSE	NNN	Wed, May 4, 2005	18.79	18.99	18.66	18.96
3261	NYSE	NNN	Tue, May 3, 2005	19.00	19.10	18.76	18.79
3260	NYSE	NNN	Mon, May 2, 2005	18.83	19.00	18.71	19.00
3259	NYSE	NNN	Fri, Apr 29, 2005	18.75	19.09	18.65	18.98
3258	NYSE	NNN	Thu, Apr 28, 2005	19.10	19.12	18.86	18.86
3257	NYSE	NNN	Wed, Apr 27, 2005	19.00	19.16	18.80	19.00
3256	NYSE	NNN	Tue, Apr 26, 2005	19.30	19.33	19.16	19.20
3255	NYSE	NNN	Mon, Apr 25, 2005	19.04	19.34	19.02	19.30
3254	NYSE	NNN	Fri, Apr 22, 2005	19.04	19.10	18.86	19.04
3253	NYSE	NNN	Thu, Apr 21, 2005	18.87	19.05	18.80	18.99
3252	NYSE	NNN	Wed, Apr 20, 2005	19.00	19.00	18.68	18.69
3251	NYSE	NNN	Tue, Apr 19, 2005	18.93	19.00	18.83	18.99
3250	NYSE	NNN	Mon, Apr 18, 2005	18.73	18.88	18.44	18.88
3249	NYSE	NNN	Fri, Apr 15, 2005	18.54	18.77	18.42	18.60
3248	NYSE	NNN	Thu, Apr 14, 2005	18.70	18.86	18.53	18.54
3247	NYSE	NNN	Wed, Apr 13, 2005	18.85	18.93	18.68	18.74
3246	NYSE	NNN	Tue, Apr 12, 2005	18.40	18.84	18.30	18.84
3245	NYSE	NNN	Mon, Apr 11, 2005	18.45	18.54	18.38	18.42
3244	NYSE	NNN	Fri, Apr 8, 2005	18.90	18.90	18.49	18.50
3243	NYSE	NNN	Thu, Apr 7, 2005	18.42	18.78	18.40	18.70
3242	NYSE	NNN	Wed, Apr 6, 2005	18.62	18.80	18.48	18.48
3241	NYSE	NNN	Tue, Apr 5, 2005	18.59	18.76	18.56	18.57
3240	NYSE	NNN	Mon, Apr 4, 2005	18.60	18.72	18.40	18.66
3239	NYSE	NNN	Fri, Apr 1, 2005	18.70	18.70	18.36	18.66
3238	NYSE	NNN	Thu, Mar 31, 2005	18.45	18.68	18.30	18.45
3237	NYSE	NNN	Wed, Mar 30, 2005	18.14	18.50	18.14	18.40
3236	NYSE	NNN	Tue, Mar 29, 2005	18.26	18.52	18.15	18.16
3235	NYSE	NNN	Mon, Mar 28, 2005	18.29	18.34	18.00	18.25
3234	NYSE	NNN	Thu, Mar 24, 2005	18.36	18.63	18.30	18.30
3233	NYSE	NNN	Wed, Mar 23, 2005	18.58	18.60	18.27	18.32
3232	NYSE	NNN	Tue, Mar 22, 2005	18.90	19.10	18.58	18.58
3231	NYSE	NNN	Mon, Mar 21, 2005	19.25	19.25	18.88	18.95
3230	NYSE	NNN	Fri, Mar 18, 2005	19.35	19.39	19.05	19.30
3229	NYSE	NNN	Thu, Mar 17, 2005	18.98	19.23	18.96	19.10
3228	NYSE	NNN	Wed, Mar 16, 2005	19.18	19.25	18.92	18.99
3227	NYSE	NNN	Tue, Mar 15, 2005	19.45	19.75	19.11	19.18
3226	NYSE	NNN	Mon, Mar 14, 2005	18.89	19.37	18.88	19.34
3225	NYSE	NNN	Fri, Mar 11, 2005	19.13	19.21	18.84	18.90
3224	NYSE	NNN	Thu, Mar 10, 2005	19.23	19.42	19.13	19.16
3223	NYSE	NNN	Wed, Mar 9, 2005	19.51	19.57	19.20	19.22
3222	NYSE	NNN	Tue, Mar 8, 2005	19.67	19.67	19.39	19.61
3221	NYSE	NNN	Mon, Mar 7, 2005	19.73	19.99	19.51	19.77
3220	NYSE	NNN	Fri, Mar 4, 2005	19.45	19.78	19.45	19.78
3219	NYSE	NNN	Thu, Mar 3, 2005	19.25	19.40	19.15	19.36
3218	NYSE	NNN	Wed, Mar 2, 2005	19.30	19.30	18.99	19.27
3217	NYSE	NNN	Tue, Mar 1, 2005	18.90	19.28	18.90	19.28
3216	NYSE	NNN	Mon, Feb 28, 2005	19.26	19.26	18.80	18.87
3215	NYSE	NNN	Fri, Feb 25, 2005	18.85	19.36	18.84	19.36
3214	NYSE	NNN	Thu, Feb 24, 2005	18.82	18.96	18.80	18.95
3213	NYSE	NNN	Wed, Feb 23, 2005	19.08	19.23	18.87	18.87
3212	NYSE	NNN	Tue, Feb 22, 2005	19.48	19.48	18.89	18.98
3211	NYSE	NNN	Fri, Feb 18, 2005	19.98	19.98	19.55	19.60
3210	NYSE	NNN	Thu, Feb 17, 2005	20.23	20.24	19.86	19.95
3209	NYSE	NNN	Wed, Feb 16, 2005	20.00	20.24	19.90	20.24
3208	NYSE	NNN	Tue, Feb 15, 2005	20.01	20.24	19.94	19.97
3207	NYSE	NNN	Mon, Feb 14, 2005	20.14	20.25	20.00	20.15
3206	NYSE	NNN	Fri, Feb 11, 2005	20.00	20.25	19.79	20.24
3205	NYSE	NNN	Thu, Feb 10, 2005	19.90	20.08	19.75	20.08
3204	NYSE	NNN	Wed, Feb 9, 2005	19.84	19.98	19.65	19.80
3203	NYSE	NNN	Tue, Feb 8, 2005	19.65	19.84	19.60	19.84
3202	NYSE	NNN	Mon, Feb 7, 2005	19.59	19.74	19.50	19.65
3201	NYSE	NNN	Fri, Feb 4, 2005	19.13	19.59	19.10	19.59
3200	NYSE	NNN	Thu, Feb 3, 2005	19.00	19.10	18.90	19.08
3199	NYSE	NNN	Wed, Feb 2, 2005	18.79	19.00	18.74	19.00
3198	NYSE	NNN	Tue, Feb 1, 2005	18.74	18.86	18.65	18.83
3197	NYSE	NNN	Mon, Jan 31, 2005	18.90	18.99	18.52	18.75
3196	NYSE	NNN	Fri, Jan 28, 2005	18.54	18.78	18.43	18.60
3195	NYSE	NNN	Thu, Jan 27, 2005	18.30	18.72	18.30	18.54
3194	NYSE	NNN	Wed, Jan 26, 2005	19.00	19.03	18.77	19.01
3193	NYSE	NNN	Tue, Jan 25, 2005	19.06	19.20	18.80	18.81
3192	NYSE	NNN	Mon, Jan 24, 2005	19.30	19.43	19.03	19.06
3191	NYSE	NNN	Fri, Jan 21, 2005	19.28	19.44	19.20	19.30
3190	NYSE	NNN	Thu, Jan 20, 2005	19.44	19.50	19.06	19.19
3189	NYSE	NNN	Wed, Jan 19, 2005	19.40	19.68	19.16	19.36
3188	NYSE	NNN	Tue, Jan 18, 2005	19.15	19.34	18.87	19.32
3187	NYSE	NNN	Fri, Jan 14, 2005	18.63	19.07	18.63	19.07
3186	NYSE	NNN	Thu, Jan 13, 2005	18.52	19.25	18.50	18.53
3185	NYSE	NNN	Wed, Jan 12, 2005	18.65	18.70	18.28	18.52
3184	NYSE	NNN	Tue, Jan 11, 2005	19.00	19.06	18.60	18.60
3183	NYSE	NNN	Mon, Jan 10, 2005	18.85	19.21	18.85	19.02
3182	NYSE	NNN	Fri, Jan 7, 2005	19.28	19.30	18.88	18.88
3181	NYSE	NNN	Thu, Jan 6, 2005	18.95	19.44	18.55	19.12
3180	NYSE	NNN	Wed, Jan 5, 2005	19.98	19.98	19.04	19.12
3179	NYSE	NNN	Tue, Jan 4, 2005	20.41	20.54	20.04	20.08
3178	NYSE	NNN	Mon, Jan 3, 2005	20.60	20.88	20.10	20.31
3177	NYSE	NNN	Fri, Dec 31, 2004	20.71	20.93	20.60	20.60
3176	NYSE	NNN	Thu, Dec 30, 2004	20.72	20.90	20.72	20.73
3175	NYSE	NNN	Wed, Dec 29, 2004	20.66	20.90	20.66	20.72
3174	NYSE	NNN	Tue, Dec 28, 2004	20.69	20.84	20.67	20.79
3173	NYSE	NNN	Mon, Dec 27, 2004	20.94	21.14	20.68	20.69
3172	NYSE	NNN	Thu, Dec 23, 2004	21.20	21.25	20.90	20.97
3171	NYSE	NNN	Wed, Dec 22, 2004	20.80	21.20	20.80	21.20
3170	NYSE	NNN	Tue, Dec 21, 2004	20.69	20.99	20.55	20.80
3169	NYSE	NNN	Mon, Dec 20, 2004	20.80	20.91	20.60	20.68
3168	NYSE	NNN	Fri, Dec 17, 2004	20.77	20.94	20.46	20.84
3167	NYSE	NNN	Thu, Dec 16, 2004	20.82	20.97	20.60	20.79
3166	NYSE	NNN	Wed, Dec 15, 2004	20.95	21.09	20.82	20.87
3165	NYSE	NNN	Tue, Dec 14, 2004	20.92	21.04	20.76	20.99
3164	NYSE	NNN	Mon, Dec 13, 2004	20.95	21.08	20.90	21.08
3163	NYSE	NNN	Fri, Dec 10, 2004	20.66	21.06	20.60	21.06
3162	NYSE	NNN	Thu, Dec 9, 2004	20.60	20.80	20.42	20.80
3161	NYSE	NNN	Wed, Dec 8, 2004	20.31	20.71	20.30	20.65
3160	NYSE	NNN	Tue, Dec 7, 2004	20.97	20.97	20.33	20.33
3159	NYSE	NNN	Mon, Dec 6, 2004	20.84	21.00	20.71	20.79
3158	NYSE	NNN	Fri, Dec 3, 2004	20.70	20.84	20.62	20.84
3157	NYSE	NNN	Thu, Dec 2, 2004	20.61	20.74	20.41	20.73
3156	NYSE	NNN	Wed, Dec 1, 2004	20.31	20.81	20.31	20.80
3155	NYSE	NNN	Tue, Nov 30, 2004	20.16	20.40	20.10	20.33
3154	NYSE	NNN	Mon, Nov 29, 2004	20.15	20.38	20.03	20.26
3153	NYSE	NNN	Fri, Nov 26, 2004	20.15	20.15	20.01	20.09
3152	NYSE	NNN	Wed, Nov 24, 2004	19.85	20.05	19.80	19.99
3151	NYSE	NNN	Tue, Nov 23, 2004	19.73	19.85	19.45	19.85
3150	NYSE	NNN	Mon, Nov 22, 2004	19.39	19.69	19.27	19.69
3149	NYSE	NNN	Fri, Nov 19, 2004	19.58	19.58	19.29	19.39
3148	NYSE	NNN	Thu, Nov 18, 2004	19.50	19.85	19.17	19.58
3147	NYSE	NNN	Wed, Nov 17, 2004	19.75	20.17	19.33	19.50
3146	NYSE	NNN	Tue, Nov 16, 2004	20.04	20.20	19.73	19.75
3145	NYSE	NNN	Mon, Nov 15, 2004	20.00	20.08	19.86	20.08
3144	NYSE	NNN	Fri, Nov 12, 2004	19.84	20.00	19.60	19.95
3143	NYSE	NNN	Thu, Nov 11, 2004	19.52	19.76	19.47	19.76
3142	NYSE	NNN	Wed, Nov 10, 2004	19.49	19.73	19.36	19.60
3141	NYSE	NNN	Tue, Nov 9, 2004	19.29	19.50	19.18	19.49
3140	NYSE	NNN	Mon, Nov 8, 2004	19.01	19.27	19.01	19.21
3139	NYSE	NNN	Fri, Nov 5, 2004	19.75	19.75	19.00	19.00
3138	NYSE	NNN	Thu, Nov 4, 2004	19.39	19.81	19.38	19.78
3137	NYSE	NNN	Wed, Nov 3, 2004	19.30	19.60	19.30	19.49
3136	NYSE	NNN	Tue, Nov 2, 2004	19.40	19.56	19.11	19.17
3135	NYSE	NNN	Mon, Nov 1, 2004	19.10	19.56	19.01	19.50
3134	NYSE	NNN	Fri, Oct 29, 2004	19.38	19.49	19.23	19.23
3133	NYSE	NNN	Thu, Oct 28, 2004	19.47	19.51	19.32	19.51
3132	NYSE	NNN	Wed, Oct 27, 2004	19.30	19.49	19.13	19.49
3131	NYSE	NNN	Tue, Oct 26, 2004	19.15	19.55	19.10	19.53
3130	NYSE	NNN	Mon, Oct 25, 2004	19.04	19.20	19.04	19.10
3129	NYSE	NNN	Fri, Oct 22, 2004	19.43	19.53	19.05	19.09
3128	NYSE	NNN	Thu, Oct 21, 2004	19.06	19.47	19.00	19.43
3127	NYSE	NNN	Wed, Oct 20, 2004	19.22	19.29	19.01	19.12
3126	NYSE	NNN	Tue, Oct 19, 2004	19.29	19.50	19.13	19.26
3125	NYSE	NNN	Mon, Oct 18, 2004	19.19	19.31	19.01	19.17
3124	NYSE	NNN	Fri, Oct 15, 2004	18.87	19.16	18.86	19.16
3123	NYSE	NNN	Thu, Oct 14, 2004	18.62	18.90	18.61	18.86
3122	NYSE	NNN	Wed, Oct 13, 2004	18.80	18.80	18.60	18.62
3121	NYSE	NNN	Tue, Oct 12, 2004	18.49	18.75	18.32	18.75
3120	NYSE	NNN	Mon, Oct 11, 2004	18.61	18.61	18.35	18.49
3119	NYSE	NNN	Fri, Oct 8, 2004	18.51	18.81	18.45	18.47
3118	NYSE	NNN	Thu, Oct 7, 2004	18.90	18.90	18.55	18.55
3117	NYSE	NNN	Wed, Oct 6, 2004	18.92	18.95	18.78	18.91
3116	NYSE	NNN	Tue, Oct 5, 2004	18.83	18.92	18.70	18.84
3115	NYSE	NNN	Mon, Oct 4, 2004	18.70	18.86	18.59	18.83
3114	NYSE	NNN	Fri, Oct 1, 2004	18.27	18.70	18.21	18.70
3113	NYSE	NNN	Thu, Sep 30, 2004	18.13	18.27	18.08	18.22
3112	NYSE	NNN	Wed, Sep 29, 2004	17.99	18.08	17.98	18.08
3111	NYSE	NNN	Tue, Sep 28, 2004	17.79	17.99	17.73	17.99
3110	NYSE	NNN	Mon, Sep 27, 2004	17.75	17.82	17.69	17.78
3109	NYSE	NNN	Fri, Sep 24, 2004	17.76	17.89	17.75	17.79
3108	NYSE	NNN	Thu, Sep 23, 2004	17.73	17.87	17.70	17.76
3107	NYSE	NNN	Wed, Sep 22, 2004	17.89	17.89	17.72	17.73
3106	NYSE	NNN	Tue, Sep 21, 2004	17.80	17.90	17.71	17.88
3105	NYSE	NNN	Mon, Sep 20, 2004	18.01	18.07	17.73	17.74
3104	NYSE	NNN	Fri, Sep 17, 2004	18.34	18.34	17.90	18.12
3103	NYSE	NNN	Thu, Sep 16, 2004	17.75	18.16	17.75	18.16
3102	NYSE	NNN	Wed, Sep 15, 2004	17.57	17.81	17.54	17.79
3101	NYSE	NNN	Tue, Sep 14, 2004	17.75	17.81	17.55	17.55
3100	NYSE	NNN	Mon, Sep 13, 2004	17.91	17.97	17.69	17.75
3099	NYSE	NNN	Fri, Sep 10, 2004	18.00	18.00	17.69	17.77
3098	NYSE	NNN	Thu, Sep 9, 2004	18.16	18.18	17.79	17.88
3097	NYSE	NNN	Wed, Sep 8, 2004	18.27	18.28	18.00	18.16
3096	NYSE	NNN	Tue, Sep 7, 2004	17.97	18.23	17.92	18.23
3095	NYSE	NNN	Fri, Sep 3, 2004	17.73	17.98	17.73	17.94
3094	NYSE	NNN	Thu, Sep 2, 2004	17.71	17.86	17.66	17.86
3093	NYSE	NNN	Wed, Sep 1, 2004	17.85	17.92	17.60	17.67
3092	NYSE	NNN	Tue, Aug 31, 2004	17.61	17.85	17.61	17.85
3091	NYSE	NNN	Mon, Aug 30, 2004	17.71	17.82	17.68	17.70
3090	NYSE	NNN	Fri, Aug 27, 2004	17.62	17.75	17.58	17.75
3089	NYSE	NNN	Thu, Aug 26, 2004	17.60	17.61	17.47	17.58
3088	NYSE	NNN	Wed, Aug 25, 2004	17.60	17.63	17.54	17.60
3087	NYSE	NNN	Tue, Aug 24, 2004	17.53	17.64	17.49	17.64
3086	NYSE	NNN	Mon, Aug 23, 2004	17.56	17.59	17.34	17.53
3085	NYSE	NNN	Fri, Aug 20, 2004	17.12	17.56	17.12	17.56
3084	NYSE	NNN	Thu, Aug 19, 2004	17.37	17.40	17.04	17.04
3083	NYSE	NNN	Wed, Aug 18, 2004	17.19	17.46	17.10	17.44
3082	NYSE	NNN	Tue, Aug 17, 2004	17.15	17.19	17.05	17.19
3081	NYSE	NNN	Mon, Aug 16, 2004	16.50	16.99	16.50	16.99
3080	NYSE	NNN	Fri, Aug 13, 2004	16.70	16.78	16.47	16.50
3079	NYSE	NNN	Thu, Aug 12, 2004	16.73	16.77	16.58	16.60
3078	NYSE	NNN	Wed, Aug 11, 2004	16.78	16.84	16.65	16.69
3077	NYSE	NNN	Tue, Aug 10, 2004	16.78	16.92	16.73	16.73
3076	NYSE	NNN	Mon, Aug 9, 2004	16.68	16.79	16.59	16.72
3075	NYSE	NNN	Fri, Aug 6, 2004	16.65	16.92	16.56	16.60
3074	NYSE	NNN	Thu, Aug 5, 2004	16.95	17.05	16.61	16.61
3073	NYSE	NNN	Wed, Aug 4, 2004	16.86	17.06	16.73	17.06
3072	NYSE	NNN	Tue, Aug 3, 2004	16.92	16.99	16.79	16.84
3071	NYSE	NNN	Mon, Aug 2, 2004	16.85	17.03	16.70	17.03
3070	NYSE	NNN	Fri, Jul 30, 2004	16.82	17.03	16.80	17.00
3069	NYSE	NNN	Thu, Jul 29, 2004	17.04	17.06	16.67	16.80
3068	NYSE	NNN	Wed, Jul 28, 2004	16.78	16.99	16.40	16.99
3067	NYSE	NNN	Tue, Jul 27, 2004	17.08	17.25	17.00	17.12
3066	NYSE	NNN	Mon, Jul 26, 2004	17.08	17.08	16.78	16.89
3065	NYSE	NNN	Fri, Jul 23, 2004	17.00	17.30	16.95	16.95
3064	NYSE	NNN	Thu, Jul 22, 2004	17.65	17.65	17.00	17.00
3063	NYSE	NNN	Wed, Jul 21, 2004	17.72	17.72	17.39	17.40
3062	NYSE	NNN	Tue, Jul 20, 2004	17.55	17.75	17.51	17.65
3061	NYSE	NNN	Mon, Jul 19, 2004	17.45	17.64	17.43	17.52
3060	NYSE	NNN	Fri, Jul 16, 2004	17.48	17.52	17.38	17.45
3059	NYSE	NNN	Thu, Jul 15, 2004	17.27	17.46	17.26	17.46
3058	NYSE	NNN	Wed, Jul 14, 2004	17.30	17.37	17.19	17.20
3057	NYSE	NNN	Tue, Jul 13, 2004	17.40	17.40	17.24	17.24
3056	NYSE	NNN	Mon, Jul 12, 2004	17.40	17.50	17.34	17.40
3055	NYSE	NNN	Fri, Jul 9, 2004	17.40	17.46	17.20	17.40
3054	NYSE	NNN	Thu, Jul 8, 2004	17.44	17.46	17.25	17.25
3053	NYSE	NNN	Wed, Jul 7, 2004	17.52	17.54	17.40	17.40
3052	NYSE	NNN	Tue, Jul 6, 2004	17.50	17.54	17.21	17.38
3051	NYSE	NNN	Fri, Jul 2, 2004	17.33	17.60	17.33	17.50
3050	NYSE	NNN	Thu, Jul 1, 2004	17.20	17.28	17.03	17.20
3049	NYSE	NNN	Wed, Jun 30, 2004	17.07	17.22	16.95	17.20
3048	NYSE	NNN	Tue, Jun 29, 2004	17.35	17.41	16.82	17.07
3047	NYSE	NNN	Mon, Jun 28, 2004	17.27	17.41	17.26	17.28
3046	NYSE	NNN	Fri, Jun 25, 2004	17.26	17.37	17.18	17.18
3045	NYSE	NNN	Thu, Jun 24, 2004	17.38	17.45	17.27	17.36
3044	NYSE	NNN	Wed, Jun 23, 2004	17.20	17.34	17.13	17.27
3043	NYSE	NNN	Tue, Jun 22, 2004	17.25	17.34	17.10	17.26
3042	NYSE	NNN	Mon, Jun 21, 2004	17.26	17.38	17.20	17.28
3041	NYSE	NNN	Fri, Jun 18, 2004	17.18	17.29	17.09	17.29
3040	NYSE	NNN	Thu, Jun 17, 2004	16.87	17.18	16.81	17.13
3039	NYSE	NNN	Wed, Jun 16, 2004	16.91	16.99	16.77	16.87
3038	NYSE	NNN	Tue, Jun 15, 2004	16.61	16.88	16.54	16.83
3037	NYSE	NNN	Mon, Jun 14, 2004	16.88	16.88	16.45	16.52
3036	NYSE	NNN	Thu, Jun 10, 2004	16.96	17.00	16.76	16.87
3035	NYSE	NNN	Wed, Jun 9, 2004	17.03	17.07	16.92	16.96
3034	NYSE	NNN	Tue, Jun 8, 2004	17.02	17.04	16.91	17.01
3033	NYSE	NNN	Mon, Jun 7, 2004	16.99	17.09	16.87	17.02
3032	NYSE	NNN	Fri, Jun 4, 2004	17.00	17.05	16.86	16.87
3031	NYSE	NNN	Thu, Jun 3, 2004	17.03	17.13	16.89	16.89
3030	NYSE	NNN	Wed, Jun 2, 2004	17.10	17.17	16.99	17.11
3029	NYSE	NNN	Tue, Jun 1, 2004	17.14	17.14	16.71	17.03
3028	NYSE	NNN	Fri, May 28, 2004	17.07	17.22	17.04	17.07
3027	NYSE	NNN	Thu, May 27, 2004	17.20	17.24	17.00	17.05
3026	NYSE	NNN	Wed, May 26, 2004	16.91	17.14	16.75	17.14
3025	NYSE	NNN	Tue, May 25, 2004	16.73	16.91	16.71	16.91
3024	NYSE	NNN	Mon, May 24, 2004	16.56	16.87	16.45	16.87
3023	NYSE	NNN	Fri, May 21, 2004	16.72	16.78	16.50	16.56
3022	NYSE	NNN	Thu, May 20, 2004	16.37	16.67	16.37	16.66
3021	NYSE	NNN	Wed, May 19, 2004	16.79	16.87	16.32	16.42
3020	NYSE	NNN	Tue, May 18, 2004	16.28	16.69	16.28	16.69
3019	NYSE	NNN	Mon, May 17, 2004	16.23	16.35	15.88	16.31
3018	NYSE	NNN	Fri, May 14, 2004	16.27	16.44	16.04	16.27
3017	NYSE	NNN	Thu, May 13, 2004	16.09	16.18	15.97	16.10
3016	NYSE	NNN	Wed, May 12, 2004	15.92	16.09	15.65	16.09
3015	NYSE	NNN	Tue, May 11, 2004	15.67	16.11	15.63	15.91
3014	NYSE	NNN	Mon, May 10, 2004	15.87	15.87	14.80	15.49
3013	NYSE	NNN	Fri, May 7, 2004	16.50	16.66	16.00	16.00
3012	NYSE	NNN	Thu, May 6, 2004	16.80	16.94	16.56	16.72
3011	NYSE	NNN	Wed, May 5, 2004	17.06	17.07	16.62	16.71
3010	NYSE	NNN	Tue, May 4, 2004	16.80	17.19	16.80	17.01
3009	NYSE	NNN	Mon, May 3, 2004	16.53	16.88	16.26	16.87
3008	NYSE	NNN	Fri, Apr 30, 2004	16.70	16.88	16.55	16.59
3007	NYSE	NNN	Thu, Apr 29, 2004	16.85	17.03	16.55	16.83
3006	NYSE	NNN	Wed, Apr 28, 2004	17.05	17.05	16.86	16.86
3005	NYSE	NNN	Tue, Apr 27, 2004	17.28	17.42	17.22	17.37
3004	NYSE	NNN	Mon, Apr 26, 2004	17.41	17.48	17.12	17.28
3003	NYSE	NNN	Fri, Apr 23, 2004	17.18	17.22	17.07	17.16
3002	NYSE	NNN	Thu, Apr 22, 2004	16.91	17.50	16.85	17.38
3001	NYSE	NNN	Wed, Apr 21, 2004	16.89	17.10	16.87	17.08
3000	NYSE	NNN	Tue, Apr 20, 2004	17.75	17.81	16.89	16.89
2999	NYSE	NNN	Mon, Apr 19, 2004	17.75	17.80	17.42	17.75
2998	NYSE	NNN	Fri, Apr 16, 2004	17.48	17.76	17.40	17.75
2997	NYSE	NNN	Thu, Apr 15, 2004	17.00	17.45	17.00	17.33
2996	NYSE	NNN	Wed, Apr 14, 2004	16.96	17.20	16.75	16.98
2995	NYSE	NNN	Tue, Apr 13, 2004	16.75	17.48	16.75	17.10
2994	NYSE	NNN	Mon, Apr 12, 2004	18.26	18.35	16.70	17.18
2993	NYSE	NNN	Thu, Apr 8, 2004	18.70	18.80	18.20	18.20
2992	NYSE	NNN	Wed, Apr 7, 2004	18.25	18.92	18.10	18.80
2991	NYSE	NNN	Tue, Apr 6, 2004	19.15	19.15	18.13	18.40
2990	NYSE	NNN	Mon, Apr 5, 2004	19.80	19.89	19.05	19.29
2989	NYSE	NNN	Fri, Apr 2, 2004	19.99	20.08	19.79	19.83
2988	NYSE	NNN	Thu, Apr 1, 2004	19.67	19.95	19.67	19.95
2987	NYSE	NNN	Wed, Mar 31, 2004	19.47	19.75	19.35	19.75
2986	NYSE	NNN	Tue, Mar 30, 2004	19.29	19.47	19.17	19.47
2985	NYSE	NNN	Mon, Mar 29, 2004	18.97	19.29	18.92	19.29
2984	NYSE	NNN	Fri, Mar 26, 2004	19.06	19.09	18.85	18.89
2983	NYSE	NNN	Thu, Mar 25, 2004	19.00	19.05	18.92	18.98
2982	NYSE	NNN	Wed, Mar 24, 2004	19.10	19.10	18.92	18.96
2981	NYSE	NNN	Tue, Mar 23, 2004	19.66	19.66	19.00	19.02
2980	NYSE	NNN	Mon, Mar 22, 2004	19.30	19.30	18.97	19.10
2979	NYSE	NNN	Fri, Mar 19, 2004	19.28	19.30	19.12	19.30
2978	NYSE	NNN	Thu, Mar 18, 2004	19.10	19.30	19.03	19.28
2977	NYSE	NNN	Wed, Mar 17, 2004	18.98	19.09	18.89	19.09
2976	NYSE	NNN	Tue, Mar 16, 2004	19.20	19.20	18.86	18.89
2975	NYSE	NNN	Mon, Mar 15, 2004	19.33	19.33	19.12	19.20
2974	NYSE	NNN	Fri, Mar 12, 2004	19.15	19.27	19.00	19.27
2973	NYSE	NNN	Thu, Mar 11, 2004	19.39	19.41	19.04	19.10
2972	NYSE	NNN	Wed, Mar 10, 2004	19.55	19.58	19.36	19.44
2971	NYSE	NNN	Tue, Mar 9, 2004	19.50	19.57	19.44	19.51
2970	NYSE	NNN	Mon, Mar 8, 2004	19.50	19.60	19.42	19.60
2969	NYSE	NNN	Fri, Mar 5, 2004	19.58	19.70	19.50	19.57
2968	NYSE	NNN	Thu, Mar 4, 2004	19.56	19.66	19.40	19.66
2967	NYSE	NNN	Wed, Mar 3, 2004	19.54	19.60	19.43	19.49
2966	NYSE	NNN	Tue, Mar 2, 2004	19.62	19.65	19.45	19.46
2965	NYSE	NNN	Mon, Mar 1, 2004	19.40	19.52	19.31	19.50
2964	NYSE	NNN	Fri, Feb 27, 2004	19.10	19.47	19.10	19.35
2963	NYSE	NNN	Thu, Feb 26, 2004	19.40	19.52	19.35	19.44
2962	NYSE	NNN	Wed, Feb 25, 2004	19.18	19.46	19.15	19.46
2961	NYSE	NNN	Tue, Feb 24, 2004	19.11	19.23	19.10	19.16
2960	NYSE	NNN	Mon, Feb 23, 2004	19.11	19.18	19.10	19.11
2959	NYSE	NNN	Fri, Feb 20, 2004	19.08	19.15	19.00	19.11
2958	NYSE	NNN	Thu, Feb 19, 2004	19.16	19.16	19.04	19.07
2957	NYSE	NNN	Wed, Feb 18, 2004	19.10	19.17	19.02	19.09
2956	NYSE	NNN	Tue, Feb 17, 2004	19.03	19.13	19.00	19.11
2955	NYSE	NNN	Fri, Feb 13, 2004	19.13	19.19	18.85	18.92
2954	NYSE	NNN	Thu, Feb 12, 2004	19.21	19.23	19.06	19.06
2953	NYSE	NNN	Wed, Feb 11, 2004	19.20	19.32	19.09	19.21
2952	NYSE	NNN	Tue, Feb 10, 2004	19.00	19.30	18.83	19.26
2951	NYSE	NNN	Mon, Feb 9, 2004	18.85	19.05	18.68	18.94
2950	NYSE	NNN	Fri, Feb 6, 2004	18.60	19.00	18.49	18.85
2949	NYSE	NNN	Thu, Feb 5, 2004	18.59	18.70	18.39	18.60
2948	NYSE	NNN	Wed, Feb 4, 2004	18.36	18.36	18.05	18.05
2947	NYSE	NNN	Tue, Feb 3, 2004	18.40	18.59	18.36	18.42
2946	NYSE	NNN	Mon, Feb 2, 2004	18.25	18.41	18.15	18.41
2945	NYSE	NNN	Fri, Jan 30, 2004	18.03	18.30	17.95	18.30
2944	NYSE	NNN	Thu, Jan 29, 2004	17.85	18.00	17.79	18.00
2943	NYSE	NNN	Wed, Jan 28, 2004	17.95	18.09	17.83	17.90
2942	NYSE	NNN	Tue, Jan 27, 2004	18.08	18.19	17.98	18.19
2941	NYSE	NNN	Mon, Jan 26, 2004	17.95	18.08	17.93	18.02
2940	NYSE	NNN	Fri, Jan 23, 2004	17.85	17.98	17.78	17.95
2939	NYSE	NNN	Thu, Jan 22, 2004	17.84	17.90	17.77	17.88
2938	NYSE	NNN	Wed, Jan 21, 2004	17.74	17.87	17.70	17.80
2937	NYSE	NNN	Tue, Jan 20, 2004	17.67	17.75	17.62	17.75
2936	NYSE	NNN	Fri, Jan 16, 2004	17.73	17.75	17.59	17.59
2935	NYSE	NNN	Thu, Jan 15, 2004	17.84	17.89	17.58	17.72
2934	NYSE	NNN	Wed, Jan 14, 2004	17.70	17.82	17.64	17.79
2933	NYSE	NNN	Tue, Jan 13, 2004	17.61	17.70	17.53	17.65
2932	NYSE	NNN	Mon, Jan 12, 2004	17.80	17.89	17.71	17.75
2931	NYSE	NNN	Fri, Jan 9, 2004	17.70	17.82	17.66	17.75
2930	NYSE	NNN	Thu, Jan 8, 2004	17.75	17.79	17.62	17.74
2929	NYSE	NNN	Wed, Jan 7, 2004	17.77	17.90	17.61	17.69
2928	NYSE	NNN	Tue, Jan 6, 2004	17.68	17.87	17.68	17.76
2927	NYSE	NNN	Mon, Jan 5, 2004	17.76	17.92	17.74	17.80
2926	NYSE	NNN	Fri, Jan 2, 2004	17.83	17.92	17.61	17.78
2925	NYSE	NNN	Wed, Dec 31, 2003	17.85	17.90	17.80	17.80
2924	NYSE	NNN	Tue, Dec 30, 2003	17.82	17.88	17.78	17.87
2923	NYSE	NNN	Mon, Dec 29, 2003	17.71	17.84	17.67	17.75
2922	NYSE	NNN	Fri, Dec 26, 2003	17.72	17.82	17.70	17.72
2921	NYSE	NNN	Wed, Dec 24, 2003	17.68	17.72	17.63	17.72
2920	NYSE	NNN	Tue, Dec 23, 2003	17.65	17.72	17.53	17.72
2919	NYSE	NNN	Mon, Dec 22, 2003	17.50	17.63	17.50	17.60
2918	NYSE	NNN	Fri, Dec 19, 2003	17.50	17.60	17.48	17.60
2917	NYSE	NNN	Thu, Dec 18, 2003	17.54	17.67	17.47	17.50
2916	NYSE	NNN	Wed, Dec 17, 2003	17.69	17.71	17.56	17.60
2915	NYSE	NNN	Tue, Dec 16, 2003	17.60	17.70	17.55	17.68
2914	NYSE	NNN	Mon, Dec 15, 2003	17.70	17.74	17.53	17.63
2913	NYSE	NNN	Fri, Dec 12, 2003	17.50	17.69	17.50	17.69
2912	NYSE	NNN	Thu, Dec 11, 2003	17.41	17.55	17.41	17.50
2911	NYSE	NNN	Wed, Dec 10, 2003	17.50	17.57	17.43	17.43
2910	NYSE	NNN	Tue, Dec 9, 2003	17.70	17.70	17.50	17.54
2909	NYSE	NNN	Mon, Dec 8, 2003	17.61	17.70	17.49	17.70
2908	NYSE	NNN	Fri, Dec 5, 2003	17.54	17.63	17.45	17.55
2907	NYSE	NNN	Thu, Dec 4, 2003	17.45	17.55	17.40	17.54
2906	NYSE	NNN	Wed, Dec 3, 2003	17.40	17.48	17.40	17.44
2905	NYSE	NNN	Tue, Dec 2, 2003	18.00	18.00	17.86	17.96
2904	NYSE	NNN	Mon, Dec 1, 2003	17.97	18.00	17.85	18.00
2903	NYSE	NNN	Fri, Nov 28, 2003	17.91	17.99	17.87	17.90
2902	NYSE	NNN	Wed, Nov 26, 2003	17.90	17.95	17.78	17.94
2901	NYSE	NNN	Tue, Nov 25, 2003	17.90	17.93	17.79	17.90
2900	NYSE	NNN	Mon, Nov 24, 2003	17.71	17.90	17.65	17.90
2899	NYSE	NNN	Fri, Nov 21, 2003	17.55	17.77	17.54	17.65
2898	NYSE	NNN	Thu, Nov 20, 2003	17.87	17.89	17.50	17.51
2897	NYSE	NNN	Wed, Nov 19, 2003	17.80	17.94	17.74	17.90
2896	NYSE	NNN	Tue, Nov 18, 2003	17.94	17.98	17.69	17.70
2895	NYSE	NNN	Mon, Nov 17, 2003	17.90	17.90	17.73	17.90
2894	NYSE	NNN	Fri, Nov 14, 2003	17.79	17.98	17.70	17.70
2893	NYSE	NNN	Thu, Nov 13, 2003	17.69	17.79	17.64	17.70
2892	NYSE	NNN	Wed, Nov 12, 2003	17.65	17.80	17.53	17.68
2891	NYSE	NNN	Tue, Nov 11, 2003	17.47	17.59	17.38	17.59
2890	NYSE	NNN	Mon, Nov 10, 2003	17.69	17.75	17.49	17.56
2889	NYSE	NNN	Fri, Nov 7, 2003	17.80	17.95	17.55	17.64
2888	NYSE	NNN	Thu, Nov 6, 2003	17.53	17.80	17.39	17.80
2887	NYSE	NNN	Wed, Nov 5, 2003	17.56	17.56	17.27	17.44
2886	NYSE	NNN	Tue, Nov 4, 2003	17.44	17.56	17.21	17.56
2885	NYSE	NNN	Mon, Nov 3, 2003	17.34	17.40	17.17	17.40
2884	NYSE	NNN	Fri, Oct 31, 2003	17.28	17.37	17.10	17.20
2883	NYSE	NNN	Thu, Oct 30, 2003	17.40	17.40	17.15	17.19
2882	NYSE	NNN	Wed, Oct 29, 2003	17.25	17.37	17.08	17.37
2881	NYSE	NNN	Tue, Oct 28, 2003	17.55	17.60	17.25	17.60
2880	NYSE	NNN	Mon, Oct 27, 2003	17.58	17.64	17.33	17.49
2879	NYSE	NNN	Fri, Oct 24, 2003	17.47	17.47	17.17	17.23
2878	NYSE	NNN	Thu, Oct 23, 2003	17.44	17.47	17.26	17.47
2877	NYSE	NNN	Wed, Oct 22, 2003	17.64	17.65	17.36	17.36
2876	NYSE	NNN	Tue, Oct 21, 2003	17.65	17.75	17.55	17.64
2875	NYSE	NNN	Mon, Oct 20, 2003	17.60	17.76	17.57	17.63
2874	NYSE	NNN	Fri, Oct 17, 2003	17.80	17.81	17.51	17.56
2873	NYSE	NNN	Thu, Oct 16, 2003	17.76	17.87	17.71	17.74
2872	NYSE	NNN	Wed, Oct 15, 2003	17.86	17.89	17.73	17.82
2871	NYSE	NNN	Tue, Oct 14, 2003	17.75	17.88	17.67	17.84
2870	NYSE	NNN	Mon, Oct 13, 2003	17.49	17.78	17.49	17.74
2869	NYSE	NNN	Fri, Oct 10, 2003	17.61	17.79	17.42	17.55
2868	NYSE	NNN	Thu, Oct 9, 2003	17.50	17.77	17.41	17.57
2867	NYSE	NNN	Wed, Oct 8, 2003	17.75	17.75	17.41	17.48
2866	NYSE	NNN	Tue, Oct 7, 2003	17.76	17.78	17.65	17.70
2865	NYSE	NNN	Mon, Oct 6, 2003	17.76	17.81	17.56	17.76
2864	NYSE	NNN	Fri, Oct 3, 2003	17.60	17.70	17.45	17.70
2863	NYSE	NNN	Thu, Oct 2, 2003	17.42	17.62	17.37	17.60
2862	NYSE	NNN	Wed, Oct 1, 2003	17.10	17.40	17.04	17.40
2861	NYSE	NNN	Tue, Sep 30, 2003	16.80	17.14	16.70	17.03
2860	NYSE	NNN	Mon, Sep 29, 2003	16.78	16.88	16.69	16.80
2859	NYSE	NNN	Fri, Sep 26, 2003	16.96	16.96	16.74	16.74
2858	NYSE	NNN	Thu, Sep 25, 2003	17.00	17.08	16.85	16.91
2857	NYSE	NNN	Wed, Sep 24, 2003	17.08	17.16	16.99	17.00
2856	NYSE	NNN	Tue, Sep 23, 2003	17.09	17.19	17.06	17.16
2855	NYSE	NNN	Mon, Sep 22, 2003	16.97	17.09	16.92	17.09
2854	NYSE	NNN	Fri, Sep 19, 2003	16.93	17.02	16.92	17.01
2853	NYSE	NNN	Thu, Sep 18, 2003	17.00	17.00	16.93	17.00
2852	NYSE	NNN	Wed, Sep 17, 2003	17.06	17.06	16.94	17.00
2851	NYSE	NNN	Tue, Sep 16, 2003	16.97	17.07	16.90	17.06
2850	NYSE	NNN	Mon, Sep 15, 2003	17.00	17.09	16.86	16.95
2849	NYSE	NNN	Fri, Sep 12, 2003	17.01	17.07	16.84	17.04
2848	NYSE	NNN	Thu, Sep 11, 2003	16.91	17.09	16.87	17.00
2847	NYSE	NNN	Wed, Sep 10, 2003	17.07	17.07	16.90	16.90
2846	NYSE	NNN	Tue, Sep 9, 2003	17.22	17.27	17.00	17.15
2845	NYSE	NNN	Mon, Sep 8, 2003	17.34	17.48	17.22	17.29
2844	NYSE	NNN	Fri, Sep 5, 2003	17.27	17.39	17.15	17.28
2843	NYSE	NNN	Thu, Sep 4, 2003	17.22	17.26	17.11	17.25
2842	NYSE	NNN	Wed, Sep 3, 2003	17.15	17.25	17.00	17.06
2841	NYSE	NNN	Tue, Sep 2, 2003	16.83	17.19	16.81	17.10
2840	NYSE	NNN	Fri, Aug 29, 2003	16.99	17.00	16.82	16.83
2839	NYSE	NNN	Thu, Aug 28, 2003	16.95	17.14	16.91	16.98
2838	NYSE	NNN	Wed, Aug 27, 2003	16.75	16.98	16.68	16.87
2837	NYSE	NNN	Tue, Aug 26, 2003	16.48	16.69	16.26	16.65
2836	NYSE	NNN	Mon, Aug 25, 2003	16.81	16.82	16.41	16.45
2835	NYSE	NNN	Fri, Aug 22, 2003	16.96	16.97	16.50	16.75
2834	NYSE	NNN	Thu, Aug 21, 2003	17.00	17.02	16.85	16.86
2833	NYSE	NNN	Wed, Aug 20, 2003	17.00	17.08	16.88	16.94
2832	NYSE	NNN	Tue, Aug 19, 2003	16.92	16.99	16.77	16.99
2831	NYSE	NNN	Mon, Aug 18, 2003	16.69	16.98	16.69	16.84
2830	NYSE	NNN	Fri, Aug 15, 2003	16.94	16.95	16.59	16.61
2829	NYSE	NNN	Thu, Aug 14, 2003	16.60	16.76	16.46	16.76
2828	NYSE	NNN	Wed, Aug 13, 2003	16.73	16.78	16.51	16.62
2827	NYSE	NNN	Tue, Aug 12, 2003	16.95	16.99	16.76	16.80
2826	NYSE	NNN	Mon, Aug 11, 2003	16.75	16.98	16.61	16.80
2825	NYSE	NNN	Fri, Aug 8, 2003	17.07	17.08	16.80	16.80
2824	NYSE	NNN	Thu, Aug 7, 2003	16.85	17.09	16.72	17.08
2823	NYSE	NNN	Wed, Aug 6, 2003	16.65	16.81	16.45	16.68
2822	NYSE	NNN	Tue, Aug 5, 2003	16.88	16.89	16.00	16.67
2821	NYSE	NNN	Mon, Aug 4, 2003	17.39	17.39	16.77	16.88
2820	NYSE	NNN	Fri, Aug 1, 2003	17.68	17.73	17.38	17.39
2819	NYSE	NNN	Thu, Jul 31, 2003	17.94	17.94	17.68	17.69
2818	NYSE	NNN	Wed, Jul 30, 2003	17.75	17.84	17.68	17.84
2817	NYSE	NNN	Tue, Jul 29, 2003	17.68	17.80	17.68	17.75
2816	NYSE	NNN	Mon, Jul 28, 2003	18.00	18.08	18.00	18.01
2815	NYSE	NNN	Fri, Jul 25, 2003	18.00	18.04	18.00	18.00
2814	NYSE	NNN	Thu, Jul 24, 2003	17.88	18.15	17.88	18.00
2813	NYSE	NNN	Wed, Jul 23, 2003	18.00	18.00	17.82	17.95
2812	NYSE	NNN	Tue, Jul 22, 2003	17.86	18.03	17.75	17.81
2811	NYSE	NNN	Mon, Jul 21, 2003	18.10	18.13	17.88	17.89
2810	NYSE	NNN	Fri, Jul 18, 2003	18.00	18.23	17.96	18.10
2809	NYSE	NNN	Thu, Jul 17, 2003	18.19	18.28	18.00	18.00
2808	NYSE	NNN	Wed, Jul 16, 2003	18.16	18.25	18.07	18.19
2807	NYSE	NNN	Tue, Jul 15, 2003	18.38	18.38	18.05	18.14
2806	NYSE	NNN	Mon, Jul 14, 2003	18.07	18.34	17.99	18.30
2805	NYSE	NNN	Fri, Jul 11, 2003	17.94	18.16	17.90	17.97
2804	NYSE	NNN	Thu, Jul 10, 2003	17.98	18.05	17.93	17.94
2803	NYSE	NNN	Wed, Jul 9, 2003	18.05	18.10	17.85	17.93
2802	NYSE	NNN	Tue, Jul 8, 2003	17.98	18.00	17.78	17.97
2801	NYSE	NNN	Mon, Jul 7, 2003	17.77	17.93	17.77	17.93
2800	NYSE	NNN	Thu, Jul 3, 2003	17.57	17.68	17.50	17.65
2799	NYSE	NNN	Wed, Jul 2, 2003	17.43	17.68	17.42	17.62
2798	NYSE	NNN	Tue, Jul 1, 2003	17.15	17.40	17.01	17.40
2797	NYSE	NNN	Mon, Jun 30, 2003	17.21	17.31	16.98	17.24
2796	NYSE	NNN	Fri, Jun 27, 2003	17.09	17.28	17.04	17.13
2795	NYSE	NNN	Thu, Jun 26, 2003	17.02	17.10	16.95	17.10
2794	NYSE	NNN	Wed, Jun 25, 2003	16.83	16.99	16.78	16.93
2793	NYSE	NNN	Tue, Jun 24, 2003	16.74	16.91	16.62	16.83
2792	NYSE	NNN	Mon, Jun 23, 2003	17.05	17.05	16.70	16.74
2791	NYSE	NNN	Fri, Jun 20, 2003	16.99	17.08	16.90	17.00
2790	NYSE	NNN	Thu, Jun 19, 2003	16.98	17.00	16.85	16.94
2789	NYSE	NNN	Wed, Jun 18, 2003	17.05	17.09	16.88	16.98
2788	NYSE	NNN	Tue, Jun 17, 2003	17.23	17.23	17.02	17.08
2787	NYSE	NNN	Mon, Jun 16, 2003	17.15	17.27	17.09	17.21
2786	NYSE	NNN	Fri, Jun 13, 2003	17.25	17.27	16.92	17.08
2785	NYSE	NNN	Thu, Jun 12, 2003	17.35	17.44	17.15	17.25
2784	NYSE	NNN	Wed, Jun 11, 2003	17.19	17.41	17.06	17.33
2783	NYSE	NNN	Tue, Jun 10, 2003	16.94	17.25	16.87	17.23
2782	NYSE	NNN	Mon, Jun 9, 2003	17.13	17.23	16.93	16.94
2781	NYSE	NNN	Fri, Jun 6, 2003	17.30	17.40	17.10	17.12
2780	NYSE	NNN	Thu, Jun 5, 2003	17.00	17.24	16.88	17.09
2779	NYSE	NNN	Wed, Jun 4, 2003	16.75	17.00	16.72	17.00
2778	NYSE	NNN	Tue, Jun 3, 2003	16.85	16.85	16.63	16.75
2777	NYSE	NNN	Mon, Jun 2, 2003	16.85	16.87	16.61	16.80
2776	NYSE	NNN	Fri, May 30, 2003	16.60	16.83	16.59	16.79
2775	NYSE	NNN	Thu, May 29, 2003	16.61	16.77	16.22	16.49
2774	NYSE	NNN	Wed, May 28, 2003	16.80	16.97	16.54	16.68
2773	NYSE	NNN	Tue, May 27, 2003	16.82	16.91	16.65	16.70
2772	NYSE	NNN	Fri, May 23, 2003	16.64	16.85	16.60	16.79
2771	NYSE	NNN	Thu, May 22, 2003	16.87	16.87	16.58	16.69
2770	NYSE	NNN	Wed, May 21, 2003	16.65	16.70	16.43	16.67
2769	NYSE	NNN	Tue, May 20, 2003	16.49	16.60	16.40	16.60
2768	NYSE	NNN	Mon, May 19, 2003	16.50	16.50	16.30	16.43
2767	NYSE	NNN	Fri, May 16, 2003	16.42	16.55	16.42	16.50
2766	NYSE	NNN	Thu, May 15, 2003	16.35	16.46	16.23	16.46
2765	NYSE	NNN	Wed, May 14, 2003	16.32	16.33	16.20	16.29
2764	NYSE	NNN	Tue, May 13, 2003	16.20	16.30	16.15	16.23
2763	NYSE	NNN	Mon, May 12, 2003	16.20	16.28	16.10	16.15
2762	NYSE	NNN	Fri, May 9, 2003	16.14	16.26	16.09	16.15
2761	NYSE	NNN	Thu, May 8, 2003	16.23	16.30	16.01	16.12
2760	NYSE	NNN	Wed, May 7, 2003	16.35	16.51	16.25	16.29
2759	NYSE	NNN	Tue, May 6, 2003	16.34	16.46	16.26	16.38
2758	NYSE	NNN	Mon, May 5, 2003	16.33	16.54	16.32	16.35
2757	NYSE	NNN	Fri, May 2, 2003	16.25	16.55	16.23	16.39
2756	NYSE	NNN	Thu, May 1, 2003	16.10	16.29	16.03	16.25
2755	NYSE	NNN	Wed, Apr 30, 2003	16.18	16.18	16.03	16.16
2754	NYSE	NNN	Tue, Apr 29, 2003	16.20	16.33	16.05	16.13
2753	NYSE	NNN	Mon, Apr 28, 2003	16.35	16.35	16.11	16.30
2752	NYSE	NNN	Fri, Apr 25, 2003	16.55	16.65	16.39	16.49
2751	NYSE	NNN	Thu, Apr 24, 2003	16.48	16.60	16.43	16.50
2750	NYSE	NNN	Wed, Apr 23, 2003	16.28	16.49	16.22	16.48
2749	NYSE	NNN	Tue, Apr 22, 2003	16.33	16.47	16.20	16.36
2748	NYSE	NNN	Mon, Apr 21, 2003	16.16	16.33	16.16	16.33
2747	NYSE	NNN	Thu, Apr 17, 2003	16.10	16.24	16.05	16.19
2746	NYSE	NNN	Wed, Apr 16, 2003	15.94	16.09	15.91	16.09
2745	NYSE	NNN	Tue, Apr 15, 2003	15.90	15.90	15.83	15.90
2744	NYSE	NNN	Mon, Apr 14, 2003	15.60	15.90	15.60	15.90
2743	NYSE	NNN	Fri, Apr 11, 2003	15.74	15.81	15.57	15.66
2742	NYSE	NNN	Thu, Apr 10, 2003	15.60	15.78	15.58	15.78
2741	NYSE	NNN	Wed, Apr 9, 2003	15.73	15.83	15.61	15.65
2740	NYSE	NNN	Tue, Apr 8, 2003	15.67	15.74	15.55	15.72
2739	NYSE	NNN	Mon, Apr 7, 2003	15.61	15.69	15.52	15.67
2738	NYSE	NNN	Fri, Apr 4, 2003	15.57	15.65	15.46	15.46
2737	NYSE	NNN	Thu, Apr 3, 2003	15.58	15.62	15.47	15.55
2736	NYSE	NNN	Wed, Apr 2, 2003	15.56	15.68	15.50	15.50
2735	NYSE	NNN	Tue, Apr 1, 2003	15.10	15.51	15.10	15.51
2734	NYSE	NNN	Mon, Mar 31, 2003	15.10	15.30	15.04	15.10
2733	NYSE	NNN	Fri, Mar 28, 2003	15.20	15.29	15.10	15.13
2732	NYSE	NNN	Thu, Mar 27, 2003	15.36	15.39	15.21	15.29
2731	NYSE	NNN	Wed, Mar 26, 2003	15.39	15.57	15.30	15.30
2730	NYSE	NNN	Tue, Mar 25, 2003	15.25	15.44	15.10	15.44
2729	NYSE	NNN	Mon, Mar 24, 2003	15.53	15.53	15.20	15.30
2728	NYSE	NNN	Fri, Mar 21, 2003	15.42	15.60	15.36	15.59
2727	NYSE	NNN	Thu, Mar 20, 2003	15.20	15.40	15.12	15.37
2726	NYSE	NNN	Wed, Mar 19, 2003	15.13	15.35	15.05	15.28
2725	NYSE	NNN	Tue, Mar 18, 2003	15.35	15.35	15.09	15.09
2724	NYSE	NNN	Mon, Mar 17, 2003	15.02	15.35	15.02	15.35
2723	NYSE	NNN	Fri, Mar 14, 2003	15.06	15.15	14.88	15.10
2722	NYSE	NNN	Thu, Mar 13, 2003	14.84	15.04	14.78	14.92
2721	NYSE	NNN	Wed, Mar 12, 2003	14.85	15.04	14.74	14.74
2720	NYSE	NNN	Tue, Mar 11, 2003	14.91	15.05	14.82	14.85
2719	NYSE	NNN	Mon, Mar 10, 2003	15.01	15.05	14.86	14.86
2718	NYSE	NNN	Fri, Mar 7, 2003	14.98	15.07	14.91	15.01
2717	NYSE	NNN	Thu, Mar 6, 2003	15.00	15.09	14.91	14.95
2716	NYSE	NNN	Wed, Mar 5, 2003	14.95	15.00	14.87	14.99
2715	NYSE	NNN	Tue, Mar 4, 2003	14.85	14.94	14.78	14.94
2714	NYSE	NNN	Mon, Mar 3, 2003	14.92	15.00	14.78	14.87
2713	NYSE	NNN	Fri, Feb 28, 2003	14.91	15.00	14.85	14.85
2712	NYSE	NNN	Thu, Feb 27, 2003	14.94	14.94	14.73	14.89
2711	NYSE	NNN	Wed, Feb 26, 2003	14.85	14.93	14.72	14.86
2710	NYSE	NNN	Tue, Feb 25, 2003	14.76	14.89	14.73	14.85
2709	NYSE	NNN	Mon, Feb 24, 2003	14.85	14.85	14.61	14.77
2708	NYSE	NNN	Fri, Feb 21, 2003	14.59	14.93	14.51	14.78
2707	NYSE	NNN	Thu, Feb 20, 2003	14.57	14.81	14.50	14.55
2706	NYSE	NNN	Wed, Feb 19, 2003	14.75	14.75	14.57	14.57
2705	NYSE	NNN	Tue, Feb 18, 2003	14.67	14.82	14.58	14.77
2704	NYSE	NNN	Fri, Feb 14, 2003	14.67	14.74	14.50	14.57
2703	NYSE	NNN	Thu, Feb 13, 2003	14.40	14.57	14.36	14.55
2702	NYSE	NNN	Wed, Feb 12, 2003	14.64	14.70	14.35	14.37
2701	NYSE	NNN	Tue, Feb 11, 2003	14.82	14.82	14.45	14.62
2700	NYSE	NNN	Mon, Feb 10, 2003	14.75	14.75	14.47	14.74
2699	NYSE	NNN	Fri, Feb 7, 2003	14.77	14.81	14.54	14.60
2698	NYSE	NNN	Thu, Feb 6, 2003	14.78	14.78	14.57	14.75
2697	NYSE	NNN	Wed, Feb 5, 2003	14.85	14.85	14.52	14.70
2696	NYSE	NNN	Tue, Feb 4, 2003	14.89	14.89	14.66	14.80
2695	NYSE	NNN	Mon, Feb 3, 2003	14.97	14.97	14.80	14.89
2694	NYSE	NNN	Fri, Jan 31, 2003	14.80	14.92	14.80	14.91
2693	NYSE	NNN	Thu, Jan 30, 2003	14.88	14.89	14.68	14.80
2692	NYSE	NNN	Wed, Jan 29, 2003	14.60	14.88	14.53	14.86
2691	NYSE	NNN	Tue, Jan 28, 2003	14.94	15.05	14.89	14.95
2690	NYSE	NNN	Mon, Jan 27, 2003	14.88	14.98	14.80	14.89
2689	NYSE	NNN	Fri, Jan 24, 2003	14.98	15.00	14.82	14.82
2688	NYSE	NNN	Thu, Jan 23, 2003	14.98	15.07	14.95	15.00
2687	NYSE	NNN	Wed, Jan 22, 2003	15.00	15.09	14.90	14.97
2686	NYSE	NNN	Tue, Jan 21, 2003	15.18	15.18	14.90	15.02
2685	NYSE	NNN	Fri, Jan 17, 2003	15.31	15.32	15.18	15.20
2684	NYSE	NNN	Thu, Jan 16, 2003	15.27	15.38	15.25	15.27
2683	NYSE	NNN	Wed, Jan 15, 2003	15.36	15.38	15.26	15.30
2682	NYSE	NNN	Tue, Jan 14, 2003	15.33	15.35	15.09	15.34
2681	NYSE	NNN	Mon, Jan 13, 2003	15.30	15.38	15.28	15.30
2680	NYSE	NNN	Fri, Jan 10, 2003	15.34	15.42	15.28	15.29
2679	NYSE	NNN	Thu, Jan 9, 2003	15.32	15.49	15.32	15.36
2678	NYSE	NNN	Wed, Jan 8, 2003	15.58	15.59	15.33	15.33
2677	NYSE	NNN	Tue, Jan 7, 2003	15.45	15.63	15.39	15.58
2676	NYSE	NNN	Mon, Jan 6, 2003	15.45	15.84	15.45	15.75
2675	NYSE	NNN	Fri, Jan 3, 2003	15.43	15.59	15.32	15.52
2674	NYSE	NNN	Thu, Jan 2, 2003	15.40	15.54	15.34	15.43
2673	NYSE	NNN	Tue, Dec 31, 2002	15.40	15.53	15.32	15.33
2672	NYSE	NNN	Mon, Dec 30, 2002	15.45	15.45	15.25	15.36
2671	NYSE	NNN	Fri, Dec 27, 2002	15.32	15.49	15.26	15.45
2670	NYSE	NNN	Thu, Dec 26, 2002	15.43	15.48	15.30	15.36
2669	NYSE	NNN	Tue, Dec 24, 2002	15.38	15.44	15.27	15.41
2668	NYSE	NNN	Mon, Dec 23, 2002	15.12	15.40	15.11	15.38
2667	NYSE	NNN	Fri, Dec 20, 2002	15.20	15.24	15.11	15.16
2666	NYSE	NNN	Thu, Dec 19, 2002	15.30	15.30	15.07	15.13
2665	NYSE	NNN	Wed, Dec 18, 2002	15.34	15.37	15.25	15.25
2664	NYSE	NNN	Tue, Dec 17, 2002	15.49	15.49	15.26	15.39
2663	NYSE	NNN	Mon, Dec 16, 2002	15.38	15.46	15.26	15.46
2662	NYSE	NNN	Fri, Dec 13, 2002	15.39	15.48	15.31	15.32
2661	NYSE	NNN	Thu, Dec 12, 2002	15.41	15.44	15.28	15.35
2660	NYSE	NNN	Wed, Dec 11, 2002	15.27	15.39	15.24	15.35
2659	NYSE	NNN	Tue, Dec 10, 2002	15.37	15.53	15.20	15.37
2658	NYSE	NNN	Mon, Dec 9, 2002	15.14	15.60	15.14	15.40
2657	NYSE	NNN	Fri, Dec 6, 2002	15.31	15.44	15.19	15.28
2656	NYSE	NNN	Thu, Dec 5, 2002	15.30	15.45	15.28	15.30
2655	NYSE	NNN	Wed, Dec 4, 2002	15.13	15.39	15.13	15.35
2654	NYSE	NNN	Tue, Dec 3, 2002	15.30	15.39	15.13	15.13
2653	NYSE	NNN	Mon, Dec 2, 2002	15.47	15.47	15.26	15.38
2652	NYSE	NNN	Fri, Nov 29, 2002	15.48	15.58	15.29	15.42
2651	NYSE	NNN	Wed, Nov 27, 2002	15.34	15.63	15.31	15.63
2650	NYSE	NNN	Tue, Nov 26, 2002	15.44	15.48	15.26	15.39
2649	NYSE	NNN	Mon, Nov 25, 2002	15.40	15.50	15.37	15.44
2648	NYSE	NNN	Fri, Nov 22, 2002	15.48	15.50	15.35	15.40
2647	NYSE	NNN	Thu, Nov 21, 2002	15.32	15.67	15.32	15.50
2646	NYSE	NNN	Wed, Nov 20, 2002	15.35	15.37	15.20	15.37
2645	NYSE	NNN	Tue, Nov 19, 2002	15.43	15.48	15.26	15.34
2644	NYSE	NNN	Mon, Nov 18, 2002	15.68	15.80	15.39	15.46
2643	NYSE	NNN	Fri, Nov 15, 2002	15.74	15.75	15.55	15.60
2642	NYSE	NNN	Thu, Nov 14, 2002	15.49	15.62	15.48	15.62
2641	NYSE	NNN	Wed, Nov 13, 2002	15.27	15.48	15.10	15.41
2640	NYSE	NNN	Tue, Nov 12, 2002	15.20	15.31	15.17	15.29
2639	NYSE	NNN	Mon, Nov 11, 2002	15.15	15.23	15.02	15.03
2638	NYSE	NNN	Fri, Nov 8, 2002	15.23	15.30	15.10	15.21
2637	NYSE	NNN	Thu, Nov 7, 2002	15.38	15.45	15.14	15.28
2636	NYSE	NNN	Wed, Nov 6, 2002	15.67	15.70	15.44	15.54
2635	NYSE	NNN	Tue, Nov 5, 2002	15.46	15.60	15.46	15.59
2634	NYSE	NNN	Mon, Nov 4, 2002	15.71	15.89	15.45	15.55
2633	NYSE	NNN	Fri, Nov 1, 2002	15.65	15.79	15.40	15.71
2632	NYSE	NNN	Thu, Oct 31, 2002	15.75	15.78	15.56	15.60
2631	NYSE	NNN	Wed, Oct 30, 2002	15.50	15.79	15.50	15.71
2630	NYSE	NNN	Tue, Oct 29, 2002	16.00	16.00	15.25	15.69
2629	NYSE	NNN	Mon, Oct 28, 2002	16.05	16.35	16.05	16.20
2628	NYSE	NNN	Fri, Oct 25, 2002	15.72	16.10	15.69	16.10
2627	NYSE	NNN	Thu, Oct 24, 2002	15.60	15.75	15.41	15.74
2626	NYSE	NNN	Wed, Oct 23, 2002	15.40	15.50	15.19	15.50
2625	NYSE	NNN	Tue, Oct 22, 2002	15.72	15.73	15.39	15.39
2624	NYSE	NNN	Mon, Oct 21, 2002	15.70	15.87	15.70	15.74
2623	NYSE	NNN	Fri, Oct 18, 2002	15.94	15.94	15.70	15.70
2622	NYSE	NNN	Thu, Oct 17, 2002	15.72	16.00	15.72	15.94
2621	NYSE	NNN	Wed, Oct 16, 2002	15.76	15.98	15.55	15.66
2620	NYSE	NNN	Tue, Oct 15, 2002	15.53	15.95	15.53	15.95
2619	NYSE	NNN	Mon, Oct 14, 2002	15.75	15.87	15.40	15.50
2618	NYSE	NNN	Fri, Oct 11, 2002	15.53	15.86	15.53	15.70
2617	NYSE	NNN	Thu, Oct 10, 2002	15.30	15.50	15.01	15.48
2616	NYSE	NNN	Wed, Oct 9, 2002	15.51	15.51	15.07	15.15
2615	NYSE	NNN	Tue, Oct 8, 2002	15.20	15.64	15.01	15.51
2614	NYSE	NNN	Mon, Oct 7, 2002	15.79	15.79	15.09	15.20
2613	NYSE	NNN	Fri, Oct 4, 2002	15.93	16.20	15.68	15.79
2612	NYSE	NNN	Thu, Oct 3, 2002	15.99	16.18	15.90	16.04
2611	NYSE	NNN	Wed, Oct 2, 2002	16.15	16.20	15.93	15.94
2610	NYSE	NNN	Tue, Oct 1, 2002	16.17	16.27	15.99	16.23
2609	NYSE	NNN	Mon, Sep 30, 2002	16.17	16.27	16.01	16.12
2608	NYSE	NNN	Fri, Sep 27, 2002	16.25	16.33	16.15	16.20
2607	NYSE	NNN	Thu, Sep 26, 2002	16.09	16.34	16.05	16.28
2606	NYSE	NNN	Wed, Sep 25, 2002	16.11	16.20	16.05	16.09
2605	NYSE	NNN	Tue, Sep 24, 2002	16.21	16.21	15.90	16.03
2604	NYSE	NNN	Mon, Sep 23, 2002	16.05	16.29	16.00	16.21
2603	NYSE	NNN	Fri, Sep 20, 2002	16.04	16.08	15.97	16.08
2602	NYSE	NNN	Thu, Sep 19, 2002	16.08	16.09	15.95	15.97
2601	NYSE	NNN	Wed, Sep 18, 2002	16.02	16.15	16.00	16.11
2600	NYSE	NNN	Tue, Sep 17, 2002	16.08	16.12	15.90	16.05
2599	NYSE	NNN	Mon, Sep 16, 2002	16.00	16.10	15.83	15.99
2598	NYSE	NNN	Fri, Sep 13, 2002	16.03	16.05	15.96	16.05
2597	NYSE	NNN	Thu, Sep 12, 2002	15.99	16.04	15.82	15.95
2596	NYSE	NNN	Wed, Sep 11, 2002	16.05	16.05	15.90	16.03
2595	NYSE	NNN	Tue, Sep 10, 2002	16.09	16.09	15.85	15.97
2594	NYSE	NNN	Mon, Sep 9, 2002	15.95	16.08	15.70	16.08
2593	NYSE	NNN	Fri, Sep 6, 2002	15.58	15.95	15.58	15.94
2592	NYSE	NNN	Thu, Sep 5, 2002	15.80	15.92	15.56	15.68
2591	NYSE	NNN	Wed, Sep 4, 2002	15.75	15.94	15.70	15.84
2590	NYSE	NNN	Tue, Sep 3, 2002	15.86	15.86	15.57	15.78
2589	NYSE	NNN	Fri, Aug 30, 2002	15.91	16.00	15.71	15.71
2588	NYSE	NNN	Thu, Aug 29, 2002	15.82	16.00	15.80	15.90
2587	NYSE	NNN	Wed, Aug 28, 2002	15.71	16.00	15.71	15.85
2586	NYSE	NNN	Tue, Aug 27, 2002	15.79	15.99	15.75	15.77
2585	NYSE	NNN	Mon, Aug 26, 2002	15.82	15.99	15.60	15.99
2584	NYSE	NNN	Fri, Aug 23, 2002	15.86	15.96	15.73	15.75
2583	NYSE	NNN	Thu, Aug 22, 2002	15.95	16.00	15.72	15.98
2582	NYSE	NNN	Wed, Aug 21, 2002	15.80	16.06	15.76	16.02
2581	NYSE	NNN	Tue, Aug 20, 2002	15.84	15.96	15.61	15.88
2580	NYSE	NNN	Mon, Aug 19, 2002	15.75	15.99	15.63	15.87
2579	NYSE	NNN	Fri, Aug 16, 2002	15.70	15.99	15.70	15.90
2578	NYSE	NNN	Thu, Aug 15, 2002	15.95	15.97	15.40	15.70
2577	NYSE	NNN	Wed, Aug 14, 2002	15.70	15.85	15.50	15.85
2576	NYSE	NNN	Tue, Aug 13, 2002	15.85	15.90	15.50	15.50
2575	NYSE	NNN	Mon, Aug 12, 2002	15.89	15.89	15.61	15.80
2574	NYSE	NNN	Fri, Aug 9, 2002	15.74	15.89	15.65	15.80
2573	NYSE	NNN	Thu, Aug 8, 2002	15.45	15.74	15.26	15.71
2572	NYSE	NNN	Wed, Aug 7, 2002	15.41	15.67	15.15	15.65
2571	NYSE	NNN	Tue, Aug 6, 2002	15.37	15.56	15.30	15.41
2570	NYSE	NNN	Mon, Aug 5, 2002	15.36	15.39	15.05	15.35
2569	NYSE	NNN	Fri, Aug 2, 2002	16.20	16.20	15.25	15.37
2568	NYSE	NNN	Thu, Aug 1, 2002	16.00	16.15	15.60	16.15
2567	NYSE	NNN	Wed, Jul 31, 2002	16.19	16.24	15.95	16.19
2566	NYSE	NNN	Tue, Jul 30, 2002	16.00	16.40	15.25	16.34
2565	NYSE	NNN	Mon, Jul 29, 2002	15.08	16.10	15.04	16.10
2564	NYSE	NNN	Fri, Jul 26, 2002	15.00	15.45	14.75	15.40
2563	NYSE	NNN	Thu, Jul 25, 2002	14.00	14.95	13.75	14.80
2562	NYSE	NNN	Wed, Jul 24, 2002	13.48	14.00	12.60	14.00
2561	NYSE	NNN	Tue, Jul 23, 2002	13.80	14.06	13.30	13.52
2560	NYSE	NNN	Mon, Jul 22, 2002	14.15	14.30	13.10	13.85
2559	NYSE	NNN	Fri, Jul 19, 2002	14.50	14.54	14.05	14.10
2558	NYSE	NNN	Thu, Jul 18, 2002	14.70	15.20	14.50	14.50
2557	NYSE	NNN	Wed, Jul 17, 2002	14.71	15.00	14.64	14.75
2556	NYSE	NNN	Tue, Jul 16, 2002	14.55	15.13	14.35	14.80
2555	NYSE	NNN	Mon, Jul 15, 2002	14.80	14.81	14.19	14.65
2554	NYSE	NNN	Fri, Jul 12, 2002	15.20	15.47	14.55	14.80
2553	NYSE	NNN	Thu, Jul 11, 2002	14.98	15.45	14.94	15.20
2552	NYSE	NNN	Wed, Jul 10, 2002	15.55	15.65	15.24	15.46
2551	NYSE	NNN	Tue, Jul 9, 2002	15.70	15.78	15.30	15.47
2550	NYSE	NNN	Mon, Jul 8, 2002	15.65	15.80	15.45	15.63
2549	NYSE	NNN	Fri, Jul 5, 2002	15.35	15.67	15.35	15.65
2548	NYSE	NNN	Wed, Jul 3, 2002	15.55	15.69	15.25	15.40
2547	NYSE	NNN	Tue, Jul 2, 2002	15.95	15.95	15.22	15.61
2546	NYSE	NNN	Mon, Jul 1, 2002	15.99	15.99	15.83	15.92
2545	NYSE	NNN	Fri, Jun 28, 2002	15.70	16.00	15.64	16.00
2544	NYSE	NNN	Thu, Jun 27, 2002	15.90	15.90	15.46	15.75
2543	NYSE	NNN	Wed, Jun 26, 2002	15.60	15.88	15.40	15.84
2542	NYSE	NNN	Tue, Jun 25, 2002	15.89	15.99	15.74	15.75
2541	NYSE	NNN	Mon, Jun 24, 2002	15.94	15.94	15.70	15.84
2540	NYSE	NNN	Fri, Jun 21, 2002	15.90	15.97	15.75	15.85
2539	NYSE	NNN	Thu, Jun 20, 2002	15.80	15.95	15.65	15.80
2538	NYSE	NNN	Wed, Jun 19, 2002	15.58	15.95	15.50	15.95
2537	NYSE	NNN	Tue, Jun 18, 2002	15.55	15.68	15.45	15.68
2536	NYSE	NNN	Mon, Jun 17, 2002	15.64	15.77	15.55	15.70
2535	NYSE	NNN	Fri, Jun 14, 2002	15.70	15.72	14.99	15.64
2534	NYSE	NNN	Thu, Jun 13, 2002	15.85	16.00	15.60	15.73
2533	NYSE	NNN	Wed, Jun 12, 2002	15.40	15.92	15.40	15.90
2532	NYSE	NNN	Tue, Jun 11, 2002	15.55	15.65	15.40	15.50
2531	NYSE	NNN	Mon, Jun 10, 2002	15.40	15.40	15.26	15.40
2530	NYSE	NNN	Fri, Jun 7, 2002	15.26	15.40	15.13	15.35
2529	NYSE	NNN	Thu, Jun 6, 2002	15.20	15.46	15.20	15.32
2528	NYSE	NNN	Wed, Jun 5, 2002	15.18	15.29	15.00	15.29
2527	NYSE	NNN	Tue, Jun 4, 2002	15.05	15.25	15.05	15.25
2526	NYSE	NNN	Mon, Jun 3, 2002	15.12	15.18	14.99	15.10
2525	NYSE	NNN	Fri, May 31, 2002	15.02	15.24	15.00	15.03
2524	NYSE	NNN	Thu, May 30, 2002	15.25	15.35	14.98	14.98
2523	NYSE	NNN	Wed, May 29, 2002	15.10	15.30	15.01	15.25
2522	NYSE	NNN	Tue, May 28, 2002	14.93	15.10	14.93	15.10
2521	NYSE	NNN	Fri, May 24, 2002	15.10	15.13	14.95	14.95
2520	NYSE	NNN	Thu, May 23, 2002	15.04	15.14	14.98	15.14
2519	NYSE	NNN	Wed, May 22, 2002	14.93	15.14	14.80	15.14
2518	NYSE	NNN	Tue, May 21, 2002	15.10	15.17	14.90	15.00
2517	NYSE	NNN	Mon, May 20, 2002	15.00	15.19	15.00	15.18
2516	NYSE	NNN	Fri, May 17, 2002	15.07	15.16	14.92	15.02
2515	NYSE	NNN	Thu, May 16, 2002	15.25	15.40	15.03	15.17
2514	NYSE	NNN	Wed, May 15, 2002	15.12	15.25	15.05	15.25
2513	NYSE	NNN	Tue, May 14, 2002	15.12	15.15	14.98	15.14
2512	NYSE	NNN	Mon, May 13, 2002	14.90	15.11	14.90	15.11
2511	NYSE	NNN	Fri, May 10, 2002	15.20	15.20	14.86	14.90
2510	NYSE	NNN	Thu, May 9, 2002	15.18	15.19	15.00	15.12
2509	NYSE	NNN	Wed, May 8, 2002	15.04	15.22	14.75	15.22
2508	NYSE	NNN	Tue, May 7, 2002	15.02	15.15	15.01	15.07
2507	NYSE	NNN	Mon, May 6, 2002	15.10	15.40	15.00	15.30
2506	NYSE	NNN	Fri, May 3, 2002	15.18	15.27	15.02	15.10
2505	NYSE	NNN	Thu, May 2, 2002	15.10	15.24	15.08	15.21
2504	NYSE	NNN	Wed, May 1, 2002	15.09	15.20	14.80	15.18
2503	NYSE	NNN	Tue, Apr 30, 2002	14.64	15.19	14.64	15.19
2502	NYSE	NNN	Mon, Apr 29, 2002	14.57	14.73	14.41	14.67
2501	NYSE	NNN	Fri, Apr 26, 2002	14.52	14.75	14.45	14.67
2500	NYSE	NNN	Thu, Apr 25, 2002	14.80	14.91	14.65	14.84
2499	NYSE	NNN	Wed, Apr 24, 2002	15.10	15.20	14.90	14.90
2498	NYSE	NNN	Tue, Apr 23, 2002	15.20	15.20	14.91	15.08
2497	NYSE	NNN	Mon, Apr 22, 2002	14.91	15.17	14.91	15.12
2496	NYSE	NNN	Fri, Apr 19, 2002	15.02	15.10	14.85	14.85
2495	NYSE	NNN	Thu, Apr 18, 2002	15.01	15.10	14.92	14.95
2494	NYSE	NNN	Wed, Apr 17, 2002	15.00	15.12	14.95	14.95
2493	NYSE	NNN	Tue, Apr 16, 2002	15.02	15.15	14.91	15.12
2492	NYSE	NNN	Mon, Apr 15, 2002	15.03	15.09	14.69	14.97
2491	NYSE	NNN	Fri, Apr 12, 2002	15.10	15.15	14.80	15.13
2490	NYSE	NNN	Thu, Apr 11, 2002	14.93	15.21	14.78	15.05
2489	NYSE	NNN	Wed, Apr 10, 2002	14.63	15.00	14.50	14.92
2488	NYSE	NNN	Tue, Apr 9, 2002	14.42	14.55	14.35	14.55
2487	NYSE	NNN	Mon, Apr 8, 2002	14.11	14.39	14.10	14.39
2486	NYSE	NNN	Fri, Apr 5, 2002	14.09	14.25	14.04	14.21
2485	NYSE	NNN	Thu, Apr 4, 2002	14.07	14.09	14.01	14.07
2484	NYSE	NNN	Wed, Apr 3, 2002	14.06	14.09	13.93	14.04
2483	NYSE	NNN	Tue, Apr 2, 2002	14.02	14.09	13.96	14.05
2482	NYSE	NNN	Mon, Apr 1, 2002	13.99	14.00	13.90	13.98
2481	NYSE	NNN	Thu, Mar 28, 2002	13.97	13.99	13.87	13.96
2480	NYSE	NNN	Wed, Mar 27, 2002	13.85	13.95	13.75	13.95
2479	NYSE	NNN	Tue, Mar 26, 2002	13.73	13.90	13.71	13.85
2478	NYSE	NNN	Mon, Mar 25, 2002	13.75	13.75	13.65	13.73
2477	NYSE	NNN	Fri, Mar 22, 2002	13.85	13.90	13.66	13.72
2476	NYSE	NNN	Thu, Mar 21, 2002	13.80	13.89	13.73	13.87
2475	NYSE	NNN	Wed, Mar 20, 2002	13.59	13.78	13.59	13.78
2474	NYSE	NNN	Tue, Mar 19, 2002	13.63	13.72	13.59	13.59
2473	NYSE	NNN	Mon, Mar 18, 2002	13.59	13.68	13.55	13.65
2472	NYSE	NNN	Fri, Mar 15, 2002	13.40	13.60	13.40	13.59
2471	NYSE	NNN	Thu, Mar 14, 2002	13.54	13.56	13.45	13.51
2470	NYSE	NNN	Wed, Mar 13, 2002	13.55	13.57	13.30	13.54
2469	NYSE	NNN	Tue, Mar 12, 2002	13.54	13.60	13.44	13.55
2468	NYSE	NNN	Mon, Mar 11, 2002	13.45	13.57	13.40	13.54
2467	NYSE	NNN	Fri, Mar 8, 2002	13.43	13.50	13.37	13.50
2466	NYSE	NNN	Thu, Mar 7, 2002	13.45	13.50	13.31	13.45
2465	NYSE	NNN	Wed, Mar 6, 2002	13.39	13.50	13.30	13.50
2464	NYSE	NNN	Tue, Mar 5, 2002	13.31	13.39	13.27	13.39
2463	NYSE	NNN	Mon, Mar 4, 2002	13.29	13.35	13.25	13.27
2462	NYSE	NNN	Fri, Mar 1, 2002	13.10	13.30	13.10	13.30
2461	NYSE	NNN	Thu, Feb 28, 2002	13.10	13.19	13.07	13.10
2460	NYSE	NNN	Wed, Feb 27, 2002	13.20	13.28	13.10	13.11
2459	NYSE	NNN	Tue, Feb 26, 2002	13.33	13.34	13.21	13.24
2458	NYSE	NNN	Mon, Feb 25, 2002	13.34	13.35	13.20	13.30
2457	NYSE	NNN	Fri, Feb 22, 2002	13.17	13.34	13.15	13.32
2456	NYSE	NNN	Thu, Feb 21, 2002	13.28	13.33	13.16	13.20
2455	NYSE	NNN	Wed, Feb 20, 2002	13.22	13.32	13.07	13.32
2454	NYSE	NNN	Tue, Feb 19, 2002	13.24	13.30	13.12	13.23
2453	NYSE	NNN	Fri, Feb 15, 2002	13.30	13.34	13.18	13.20
2452	NYSE	NNN	Thu, Feb 14, 2002	13.23	13.28	13.16	13.20
2451	NYSE	NNN	Wed, Feb 13, 2002	13.25	13.29	13.17	13.25
2450	NYSE	NNN	Tue, Feb 12, 2002	13.30	13.30	13.21	13.23
2449	NYSE	NNN	Mon, Feb 11, 2002	13.24	13.30	13.22	13.29
2448	NYSE	NNN	Fri, Feb 8, 2002	13.17	13.26	13.16	13.24
2447	NYSE	NNN	Thu, Feb 7, 2002	13.15	13.22	13.11	13.16
2446	NYSE	NNN	Wed, Feb 6, 2002	13.25	13.25	13.14	13.16
2445	NYSE	NNN	Tue, Feb 5, 2002	13.21	13.25	13.15	13.25
2444	NYSE	NNN	Mon, Feb 4, 2002	13.20	13.21	13.15	13.18
2443	NYSE	NNN	Fri, Feb 1, 2002	13.29	13.30	13.15	13.20
2442	NYSE	NNN	Thu, Jan 31, 2002	13.27	13.27	13.20	13.26
2441	NYSE	NNN	Wed, Jan 30, 2002	13.22	13.25	13.10	13.25
2440	NYSE	NNN	Tue, Jan 29, 2002	13.32	13.38	13.10	13.22
2439	NYSE	NNN	Mon, Jan 28, 2002	13.51	13.58	13.50	13.55
2438	NYSE	NNN	Fri, Jan 25, 2002	13.53	13.53	13.43	13.53
2437	NYSE	NNN	Thu, Jan 24, 2002	13.53	13.54	13.42	13.49
2436	NYSE	NNN	Wed, Jan 23, 2002	13.43	13.49	13.32	13.49
2435	NYSE	NNN	Tue, Jan 22, 2002	13.55	13.59	13.39	13.46
2434	NYSE	NNN	Fri, Jan 18, 2002	13.46	13.58	13.45	13.46
2433	NYSE	NNN	Thu, Jan 17, 2002	13.47	13.54	13.37	13.54
2432	NYSE	NNN	Wed, Jan 16, 2002	13.55	13.59	13.42	13.48
2431	NYSE	NNN	Tue, Jan 15, 2002	13.35	13.53	13.34	13.50
2430	NYSE	NNN	Mon, Jan 14, 2002	13.38	13.50	13.35	13.50
2429	NYSE	NNN	Fri, Jan 11, 2002	13.39	13.39	13.26	13.36
2428	NYSE	NNN	Thu, Jan 10, 2002	13.36	13.44	13.35	13.39
2427	NYSE	NNN	Wed, Jan 9, 2002	13.48	13.48	13.35	13.37
2426	NYSE	NNN	Tue, Jan 8, 2002	13.40	13.43	13.31	13.40
2425	NYSE	NNN	Mon, Jan 7, 2002	13.37	13.38	13.31	13.35
2424	NYSE	NNN	Fri, Jan 4, 2002	13.36	13.39	13.21	13.36
2423	NYSE	NNN	Thu, Jan 3, 2002	13.22	13.35	13.20	13.35
2422	NYSE	NNN	Wed, Jan 2, 2002	13.10	13.21	13.01	13.16
2421	NYSE	NNN	Mon, Dec 31, 2001	13.17	13.17	13.00	13.00
2420	NYSE	NNN	Fri, Dec 28, 2001	13.15	13.19	13.02	13.07
2419	NYSE	NNN	Thu, Dec 27, 2001	12.80	13.19	12.80	13.15
2418	NYSE	NNN	Wed, Dec 26, 2001	13.26	13.27	13.02	13.05
2417	NYSE	NNN	Mon, Dec 24, 2001	13.19	13.26	13.10	13.25
2416	NYSE	NNN	Fri, Dec 21, 2001	12.90	13.17	12.86	13.10
2415	NYSE	NNN	Thu, Dec 20, 2001	13.05	13.15	12.80	12.80
2414	NYSE	NNN	Wed, Dec 19, 2001	13.19	13.20	12.95	13.15
2413	NYSE	NNN	Tue, Dec 18, 2001	13.00	13.27	12.98	13.09
2412	NYSE	NNN	Mon, Dec 17, 2001	13.25	13.28	12.90	12.90
2411	NYSE	NNN	Fri, Dec 14, 2001	13.16	13.20	13.02	13.20
2410	NYSE	NNN	Thu, Dec 13, 2001	13.10	13.25	13.02	13.06
2409	NYSE	NNN	Wed, Dec 12, 2001	13.30	13.31	13.10	13.18
2408	NYSE	NNN	Tue, Dec 11, 2001	13.31	13.38	13.28	13.35
2407	NYSE	NNN	Mon, Dec 10, 2001	13.34	13.38	13.30	13.31
2406	NYSE	NNN	Fri, Dec 7, 2001	13.34	13.36	13.30	13.35
2405	NYSE	NNN	Thu, Dec 6, 2001	13.38	13.39	13.32	13.36
2404	NYSE	NNN	Wed, Dec 5, 2001	13.41	13.41	13.34	13.38
2403	NYSE	NNN	Tue, Dec 4, 2001	13.40	13.41	13.34	13.41
2402	NYSE	NNN	Mon, Dec 3, 2001	13.43	13.43	13.10	13.36
2401	NYSE	NNN	Fri, Nov 30, 2001	13.38	13.44	13.33	13.42
2400	NYSE	NNN	Thu, Nov 29, 2001	13.47	13.47	13.33	13.36
2399	NYSE	NNN	Wed, Nov 28, 2001	13.34	13.40	13.34	13.37
2398	NYSE	NNN	Tue, Nov 27, 2001	13.40	13.46	13.26	13.34
2397	NYSE	NNN	Mon, Nov 26, 2001	13.45	13.45	13.25	13.31
2396	NYSE	NNN	Fri, Nov 23, 2001	13.15	13.40	13.15	13.35
2395	NYSE	NNN	Wed, Nov 21, 2001	13.30	13.30	13.05	13.19
2394	NYSE	NNN	Tue, Nov 20, 2001	13.35	13.40	13.15	13.20
2393	NYSE	NNN	Mon, Nov 19, 2001	13.50	13.50	13.36	13.37
2392	NYSE	NNN	Fri, Nov 16, 2001	13.47	13.60	13.41	13.50
2391	NYSE	NNN	Thu, Nov 15, 2001	13.45	13.50	13.35	13.35
2390	NYSE	NNN	Wed, Nov 14, 2001	13.30	13.41	13.30	13.36
2389	NYSE	NNN	Tue, Nov 13, 2001	13.30	13.37	13.25	13.31
2388	NYSE	NNN	Mon, Nov 12, 2001	13.40	13.40	13.18	13.26
2387	NYSE	NNN	Fri, Nov 9, 2001	13.34	13.34	13.20	13.28
2386	NYSE	NNN	Thu, Nov 8, 2001	13.30	13.36	13.20	13.28
2385	NYSE	NNN	Wed, Nov 7, 2001	13.20	13.38	13.20	13.33
2384	NYSE	NNN	Tue, Nov 6, 2001	13.30	13.30	13.16	13.30
2383	NYSE	NNN	Mon, Nov 5, 2001	13.35	13.35	13.12	13.23
2382	NYSE	NNN	Fri, Nov 2, 2001	13.19	13.19	13.11	13.15
2381	NYSE	NNN	Thu, Nov 1, 2001	12.97	13.20	12.86	13.18
2380	NYSE	NNN	Wed, Oct 31, 2001	12.90	12.99	12.80	12.97
2379	NYSE	NNN	Tue, Oct 30, 2001	13.02	13.04	12.80	12.82
2378	NYSE	NNN	Mon, Oct 29, 2001	13.20	13.20	13.00	13.07
2377	NYSE	NNN	Fri, Oct 26, 2001	13.30	13.53	13.21	13.39
2376	NYSE	NNN	Thu, Oct 25, 2001	13.65	13.65	13.25	13.32
2375	NYSE	NNN	Wed, Oct 24, 2001	13.20	13.55	13.17	13.55
2374	NYSE	NNN	Tue, Oct 23, 2001	13.23	13.25	13.19	13.22
2373	NYSE	NNN	Mon, Oct 22, 2001	13.48	13.49	13.00	13.23
2372	NYSE	NNN	Fri, Oct 19, 2001	13.19	13.45	13.12	13.45
2371	NYSE	NNN	Thu, Oct 18, 2001	13.35	13.35	13.10	13.19
2370	NYSE	NNN	Wed, Oct 17, 2001	13.45	13.46	12.99	13.40
2369	NYSE	NNN	Tue, Oct 16, 2001	13.35	13.46	13.30	13.41
2368	NYSE	NNN	Mon, Oct 15, 2001	13.34	13.35	13.27	13.35
2367	NYSE	NNN	Fri, Oct 12, 2001	13.34	13.34	13.20	13.34
2366	NYSE	NNN	Thu, Oct 11, 2001	13.35	13.36	13.06	13.35
2365	NYSE	NNN	Wed, Oct 10, 2001	13.05	13.38	13.01	13.35
2364	NYSE	NNN	Tue, Oct 9, 2001	13.25	13.37	13.13	13.13
2363	NYSE	NNN	Mon, Oct 8, 2001	12.90	13.26	12.78	13.26
2362	NYSE	NNN	Fri, Oct 5, 2001	13.00	13.10	12.90	12.90
2361	NYSE	NNN	Thu, Oct 4, 2001	13.45	13.46	12.75	12.97
2360	NYSE	NNN	Wed, Oct 3, 2001	13.32	13.68	13.32	13.48
2359	NYSE	NNN	Tue, Oct 2, 2001	13.25	13.49	13.06	13.32
2358	NYSE	NNN	Mon, Oct 1, 2001	13.25	13.25	12.80	13.06
2357	NYSE	NNN	Fri, Sep 28, 2001	13.20	13.29	12.91	13.25
2356	NYSE	NNN	Thu, Sep 27, 2001	13.20	13.20	12.70	13.00
2355	NYSE	NNN	Wed, Sep 26, 2001	12.70	12.89	12.55	12.86
2354	NYSE	NNN	Tue, Sep 25, 2001	12.05	12.55	12.05	12.50
2353	NYSE	NNN	Mon, Sep 24, 2001	11.70	12.20	11.70	12.05
2352	NYSE	NNN	Fri, Sep 21, 2001	11.85	11.86	11.25	11.60
2351	NYSE	NNN	Thu, Sep 20, 2001	12.33	12.33	11.83	11.95
2350	NYSE	NNN	Wed, Sep 19, 2001	12.15	12.60	12.00	12.23
2349	NYSE	NNN	Tue, Sep 18, 2001	11.95	12.45	11.90	12.15
2348	NYSE	NNN	Mon, Sep 17, 2001	11.70	12.30	11.61	12.10
2347	NYSE	NNN	Mon, Sep 10, 2001	11.86	12.49	11.76	12.49
2346	NYSE	NNN	Fri, Sep 7, 2001	13.30	13.31	12.45	12.46
2345	NYSE	NNN	Thu, Sep 6, 2001	13.50	13.50	13.15	13.30
2344	NYSE	NNN	Wed, Sep 5, 2001	13.35	13.39	13.05	13.25
2343	NYSE	NNN	Tue, Sep 4, 2001	13.10	13.70	13.05	13.35
2342	NYSE	NNN	Fri, Aug 31, 2001	12.85	13.14	12.85	13.00
2341	NYSE	NNN	Thu, Aug 30, 2001	13.33	13.55	12.75	12.89
2340	NYSE	NNN	Wed, Aug 29, 2001	13.54	13.69	13.33	13.33
2339	NYSE	NNN	Tue, Aug 28, 2001	13.71	13.71	13.51	13.60
2338	NYSE	NNN	Mon, Aug 27, 2001	13.77	13.88	13.65	13.67
2337	NYSE	NNN	Fri, Aug 24, 2001	13.80	13.88	13.75	13.84
2336	NYSE	NNN	Thu, Aug 23, 2001	13.79	13.85	13.70	13.72
2335	NYSE	NNN	Wed, Aug 22, 2001	13.71	13.90	13.71	13.89
2334	NYSE	NNN	Tue, Aug 21, 2001	13.82	13.88	13.70	13.70
2333	NYSE	NNN	Mon, Aug 20, 2001	13.91	14.00	13.76	13.82
2332	NYSE	NNN	Fri, Aug 17, 2001	13.95	14.00	13.87	13.96
2331	NYSE	NNN	Thu, Aug 16, 2001	13.70	13.95	13.70	13.95
2330	NYSE	NNN	Wed, Aug 15, 2001	13.77	13.77	13.60	13.66
2329	NYSE	NNN	Tue, Aug 14, 2001	13.95	13.95	13.70	13.75
2328	NYSE	NNN	Mon, Aug 13, 2001	13.94	13.97	13.70	13.70
2327	NYSE	NNN	Fri, Aug 10, 2001	13.87	13.93	13.72	13.92
2326	NYSE	NNN	Thu, Aug 9, 2001	13.65	13.90	13.65	13.85
2325	NYSE	NNN	Wed, Aug 8, 2001	13.80	13.89	13.75	13.75
2324	NYSE	NNN	Tue, Aug 7, 2001	13.45	13.89	13.44	13.75
2323	NYSE	NNN	Mon, Aug 6, 2001	13.44	13.57	13.44	13.44
2322	NYSE	NNN	Fri, Aug 3, 2001	13.41	13.47	13.33	13.35
2321	NYSE	NNN	Thu, Aug 2, 2001	13.60	13.75	13.35	13.40
2320	NYSE	NNN	Wed, Aug 1, 2001	13.70	13.70	13.40	13.60
2319	NYSE	NNN	Tue, Jul 31, 2001	13.71	13.97	13.65	13.75
2318	NYSE	NNN	Mon, Jul 30, 2001	13.47	13.88	13.42	13.65
2317	NYSE	NNN	Fri, Jul 27, 2001	13.63	13.63	13.33	13.42
2316	NYSE	NNN	Thu, Jul 26, 2001	13.35	13.90	13.35	13.85
2315	NYSE	NNN	Wed, Jul 25, 2001	13.40	13.40	13.26	13.35
2314	NYSE	NNN	Tue, Jul 24, 2001	13.25	13.44	13.15	13.32
2313	NYSE	NNN	Mon, Jul 23, 2001	13.39	13.39	13.20	13.20
2312	NYSE	NNN	Fri, Jul 20, 2001	13.35	13.35	13.26	13.30
2311	NYSE	NNN	Thu, Jul 19, 2001	13.40	13.45	13.32	13.35
2310	NYSE	NNN	Wed, Jul 18, 2001	13.45	13.45	13.34	13.35
2309	NYSE	NNN	Tue, Jul 17, 2001	13.30	13.45	13.24	13.45
2308	NYSE	NNN	Mon, Jul 16, 2001	13.40	13.47	13.20	13.20
2307	NYSE	NNN	Fri, Jul 13, 2001	13.59	13.59	13.29	13.38
2306	NYSE	NNN	Thu, Jul 12, 2001	13.50	13.65	13.25	13.59
2305	NYSE	NNN	Wed, Jul 11, 2001	13.51	13.73	13.30	13.45
2304	NYSE	NNN	Tue, Jul 10, 2001	13.99	13.99	13.51	13.53
2303	NYSE	NNN	Mon, Jul 9, 2001	13.55	14.00	13.50	13.98
2302	NYSE	NNN	Fri, Jul 6, 2001	13.90	14.00	13.55	13.55
2301	NYSE	NNN	Thu, Jul 5, 2001	13.70	14.15	13.61	13.99
2300	NYSE	NNN	Tue, Jul 3, 2001	13.41	13.84	13.40	13.79
2299	NYSE	NNN	Mon, Jul 2, 2001	14.05	14.05	12.56	13.11
2298	NYSE	NNN	Fri, Jun 29, 2001	13.62	14.25	13.55	14.25
2297	NYSE	NNN	Thu, Jun 28, 2001	13.63	13.72	13.50	13.56
2296	NYSE	NNN	Wed, Jun 27, 2001	13.63	13.80	13.51	13.53
2295	NYSE	NNN	Tue, Jun 26, 2001	13.62	13.92	13.60	13.73
2294	NYSE	NNN	Mon, Jun 25, 2001	13.60	13.80	13.52	13.80
2293	NYSE	NNN	Fri, Jun 22, 2001	13.65	13.89	13.45	13.52
2292	NYSE	NNN	Thu, Jun 21, 2001	13.80	13.89	13.50	13.60
2291	NYSE	NNN	Wed, Jun 20, 2001	13.73	13.75	13.50	13.75
2290	NYSE	NNN	Tue, Jun 19, 2001	13.50	13.75	13.50	13.69
2289	NYSE	NNN	Mon, Jun 18, 2001	13.68	13.99	13.68	13.70
2288	NYSE	NNN	Fri, Jun 15, 2001	13.29	13.63	13.23	13.58
2287	NYSE	NNN	Thu, Jun 14, 2001	13.20	13.50	13.20	13.26
2286	NYSE	NNN	Wed, Jun 13, 2001	13.66	13.74	13.25	13.25
2285	NYSE	NNN	Tue, Jun 12, 2001	13.35	13.69	13.20	13.69
2284	NYSE	NNN	Mon, Jun 11, 2001	13.30	13.40	13.02	13.25
2283	NYSE	NNN	Fri, Jun 8, 2001	13.53	13.87	13.26	13.27
2282	NYSE	NNN	Thu, Jun 7, 2001	13.05	13.35	13.05	13.25
2281	NYSE	NNN	Wed, Jun 6, 2001	13.05	13.23	13.00	13.00
2280	NYSE	NNN	Tue, Jun 5, 2001	13.00	13.20	12.90	13.15
2279	NYSE	NNN	Mon, Jun 4, 2001	12.79	13.00	12.71	12.90
2278	NYSE	NNN	Fri, Jun 1, 2001	12.85	12.90	12.73	12.89
2277	NYSE	NNN	Thu, May 31, 2001	12.75	13.13	12.72	12.80
2276	NYSE	NNN	Wed, May 30, 2001	13.10	13.17	12.75	12.75
2275	NYSE	NNN	Tue, May 29, 2001	13.10	13.17	12.97	13.10
2274	NYSE	NNN	Fri, May 25, 2001	13.05	13.20	12.95	13.00
2273	NYSE	NNN	Thu, May 24, 2001	12.90	13.20	12.88	13.15
2272	NYSE	NNN	Wed, May 23, 2001	12.91	13.10	12.76	12.90
2271	NYSE	NNN	Tue, May 22, 2001	12.80	13.20	12.80	12.95
2270	NYSE	NNN	Mon, May 21, 2001	12.65	12.80	12.55	12.80
2269	NYSE	NNN	Fri, May 18, 2001	12.55	12.75	12.50	12.62
2268	NYSE	NNN	Thu, May 17, 2001	12.50	12.70	12.41	12.50
2267	NYSE	NNN	Wed, May 16, 2001	12.66	12.83	12.40	12.50
2266	NYSE	NNN	Tue, May 15, 2001	12.60	12.62	12.30	12.56
2265	NYSE	NNN	Mon, May 14, 2001	12.60	12.60	12.25	12.50
2264	NYSE	NNN	Fri, May 11, 2001	12.70	12.80	12.43	12.50
2263	NYSE	NNN	Thu, May 10, 2001	12.60	12.78	12.53	12.65
2262	NYSE	NNN	Wed, May 9, 2001	12.40	12.63	12.30	12.50
2261	NYSE	NNN	Tue, May 8, 2001	12.46	12.49	12.21	12.35
2260	NYSE	NNN	Mon, May 7, 2001	12.40	12.80	12.32	12.45
2259	NYSE	NNN	Fri, May 4, 2001	11.90	12.40	11.90	12.39
2258	NYSE	NNN	Thu, May 3, 2001	12.21	12.40	11.90	11.90
2257	NYSE	NNN	Wed, May 2, 2001	12.20	12.40	12.10	12.31
2256	NYSE	NNN	Tue, May 1, 2001	12.32	12.40	12.07	12.25
2255	NYSE	NNN	Mon, Apr 30, 2001	12.35	12.53	12.30	12.35
2254	NYSE	NNN	Fri, Apr 27, 2001	12.21	12.40	12.18	12.34
2253	NYSE	NNN	Thu, Apr 26, 2001	12.47	12.50	12.20	12.25
2252	NYSE	NNN	Wed, Apr 25, 2001	12.65	12.80	12.65	12.79
2251	NYSE	NNN	Tue, Apr 24, 2001	12.46	12.64	12.46	12.62
2250	NYSE	NNN	Mon, Apr 23, 2001	12.45	12.50	12.37	12.40
2249	NYSE	NNN	Fri, Apr 20, 2001	12.48	12.49	12.30	12.35
2248	NYSE	NNN	Thu, Apr 19, 2001	12.14	12.25	12.13	12.23
2247	NYSE	NNN	Wed, Apr 18, 2001	12.18	12.25	12.14	12.16
2246	NYSE	NNN	Tue, Apr 17, 2001	12.00	12.10	11.97	12.10
2245	NYSE	NNN	Mon, Apr 16, 2001	11.85	12.05	11.84	11.97
2244	NYSE	NNN	Thu, Apr 12, 2001	11.80	11.95	11.78	11.95
2243	NYSE	NNN	Wed, Apr 11, 2001	11.92	11.97	11.76	11.77
2242	NYSE	NNN	Tue, Apr 10, 2001	11.73	11.97	11.73	11.90
2241	NYSE	NNN	Mon, Apr 9, 2001	11.67	12.00	11.62	11.93
2240	NYSE	NNN	Fri, Apr 6, 2001	11.88	11.90	11.64	11.64
2239	NYSE	NNN	Thu, Apr 5, 2001	11.58	11.90	11.58	11.88
2238	NYSE	NNN	Wed, Apr 4, 2001	11.54	11.79	11.54	11.64
2237	NYSE	NNN	Tue, Apr 3, 2001	11.70	11.80	11.50	11.57
2236	NYSE	NNN	Mon, Apr 2, 2001	11.80	11.86	11.60	11.62
2235	NYSE	NNN	Fri, Mar 30, 2001	11.50	11.80	11.50	11.80
2234	NYSE	NNN	Thu, Mar 29, 2001	11.30	11.54	11.30	11.45
2233	NYSE	NNN	Wed, Mar 28, 2001	11.60	11.60	11.20	11.20
2232	NYSE	NNN	Tue, Mar 27, 2001	11.36	11.60	11.27	11.56
2231	NYSE	NNN	Mon, Mar 26, 2001	11.06	11.36	11.06	11.36
2230	NYSE	NNN	Fri, Mar 23, 2001	11.22	11.37	11.10	11.10
2229	NYSE	NNN	Thu, Mar 22, 2001	11.25	11.41	11.00	11.30
2228	NYSE	NNN	Wed, Mar 21, 2001	11.06	11.25	11.00	11.22
2227	NYSE	NNN	Tue, Mar 20, 2001	11.15	11.40	11.07	11.07
2226	NYSE	NNN	Mon, Mar 19, 2001	11.06	11.20	11.05	11.20
2225	NYSE	NNN	Fri, Mar 16, 2001	11.25	11.25	11.01	11.15
2224	NYSE	NNN	Thu, Mar 15, 2001	11.21	11.33	11.15	11.21
2223	NYSE	NNN	Wed, Mar 14, 2001	11.20	11.25	11.00	11.20
2222	NYSE	NNN	Tue, Mar 13, 2001	11.15	11.35	10.96	11.35
2221	NYSE	NNN	Mon, Mar 12, 2001	11.55	11.55	11.01	11.15
2220	NYSE	NNN	Fri, Mar 9, 2001	11.40	11.55	11.35	11.50
2219	NYSE	NNN	Thu, Mar 8, 2001	11.50	11.75	11.35	11.35
2218	NYSE	NNN	Wed, Mar 7, 2001	11.35	11.50	11.35	11.50
2217	NYSE	NNN	Tue, Mar 6, 2001	11.26	11.48	11.26	11.40
2216	NYSE	NNN	Mon, Mar 5, 2001	11.45	11.48	11.26	11.26
2215	NYSE	NNN	Fri, Mar 2, 2001	11.40	11.50	11.35	11.48
2214	NYSE	NNN	Thu, Mar 1, 2001	11.22	11.50	11.22	11.45
2213	NYSE	NNN	Wed, Feb 28, 2001	11.20	11.40	11.00	11.25
2212	NYSE	NNN	Tue, Feb 27, 2001	11.30	11.45	11.11	11.15
2211	NYSE	NNN	Mon, Feb 26, 2001	11.25	11.35	10.95	11.30
2210	NYSE	NNN	Fri, Feb 23, 2001	11.10	11.25	10.70	11.25
2209	NYSE	NNN	Thu, Feb 22, 2001	11.12	11.40	11.00	11.10
2208	NYSE	NNN	Wed, Feb 21, 2001	11.19	11.33	11.12	11.12
2207	NYSE	NNN	Tue, Feb 20, 2001	11.40	11.50	11.28	11.29
2206	NYSE	NNN	Fri, Feb 16, 2001	11.29	11.41	11.28	11.36
2205	NYSE	NNN	Thu, Feb 15, 2001	11.23	11.30	11.20	11.27
2204	NYSE	NNN	Wed, Feb 14, 2001	11.28	11.28	11.07	11.15
2203	NYSE	NNN	Tue, Feb 13, 2001	11.65	11.65	11.24	11.24
2202	NYSE	NNN	Mon, Feb 12, 2001	11.71	11.74	11.61	11.65
2201	NYSE	NNN	Fri, Feb 9, 2001	11.65	11.69	11.61	11.61
2200	NYSE	NNN	Thu, Feb 8, 2001	11.59	11.69	11.50	11.61
2199	NYSE	NNN	Wed, Feb 7, 2001	11.63	11.63	11.55	11.59
2198	NYSE	NNN	Tue, Feb 6, 2001	11.73	11.73	11.55	11.60
2197	NYSE	NNN	Mon, Feb 5, 2001	11.54	11.74	11.42	11.73
2196	NYSE	NNN	Fri, Feb 2, 2001	11.60	11.77	11.60	11.66
2195	NYSE	NNN	Thu, Feb 1, 2001	11.46	11.80	11.38	11.77
2194	NYSE	NNN	Wed, Jan 31, 2001	11.67	11.80	11.45	11.45
2193	NYSE	NNN	Tue, Jan 30, 2001	11.75	11.75	11.29	11.64
2192	NYSE	NNN	Mon, Jan 29, 2001	11.37	11.75	11.29	11.75
2191	NYSE	NNN	Fri, Jan 26, 2001	11.50	11.63	11.44	11.63
2190	NYSE	NNN	Thu, Jan 25, 2001	11.63	11.69	11.44	11.44
2189	NYSE	NNN	Wed, Jan 24, 2001	11.63	11.69	11.38	11.69
2188	NYSE	NNN	Tue, Jan 23, 2001	11.69	11.81	11.56	11.63
2187	NYSE	NNN	Mon, Jan 22, 2001	11.50	11.75	11.50	11.69
2186	NYSE	NNN	Fri, Jan 19, 2001	11.25	11.63	11.25	11.50
2185	NYSE	NNN	Thu, Jan 18, 2001	11.13	11.25	11.06	11.19
2184	NYSE	NNN	Wed, Jan 17, 2001	11.06	11.13	11.00	11.06
2183	NYSE	NNN	Tue, Jan 16, 2001	11.06	11.06	10.88	11.00
2182	NYSE	NNN	Fri, Jan 12, 2001	11.13	11.13	10.94	11.00
2181	NYSE	NNN	Thu, Jan 11, 2001	10.94	11.13	10.81	11.13
2180	NYSE	NNN	Wed, Jan 10, 2001	10.56	10.94	10.56	10.81
2179	NYSE	NNN	Tue, Jan 9, 2001	10.63	10.69	10.50	10.69
2178	NYSE	NNN	Mon, Jan 8, 2001	10.50	10.69	10.50	10.56
2177	NYSE	NNN	Fri, Jan 5, 2001	10.69	10.81	10.50	10.50
2176	NYSE	NNN	Thu, Jan 4, 2001	10.50	10.81	10.31	10.69
2175	NYSE	NNN	Wed, Jan 3, 2001	10.25	10.63	10.25	10.50
2174	NYSE	NNN	Tue, Jan 2, 2001	10.19	10.25	10.13	10.25
2173	NYSE	NNN	Fri, Dec 29, 2000	10.44	10.44	10.13	10.19
2172	NYSE	NNN	Thu, Dec 28, 2000	10.13	10.44	10.13	10.44
2171	NYSE	NNN	Wed, Dec 27, 2000	10.19	10.31	10.13	10.13
2170	NYSE	NNN	Tue, Dec 26, 2000	10.19	10.31	10.00	10.19
2169	NYSE	NNN	Fri, Dec 22, 2000	10.19	10.31	10.06	10.19
2168	NYSE	NNN	Thu, Dec 21, 2000	10.38	10.38	10.06	10.13
2167	NYSE	NNN	Wed, Dec 20, 2000	10.19	10.38	10.13	10.31
2166	NYSE	NNN	Tue, Dec 19, 2000	10.31	10.38	10.19	10.31
2165	NYSE	NNN	Mon, Dec 18, 2000	10.19	10.38	10.13	10.38
2164	NYSE	NNN	Fri, Dec 15, 2000	10.06	10.13	10.00	10.13
2163	NYSE	NNN	Thu, Dec 14, 2000	10.13	10.19	10.06	10.13
2162	NYSE	NNN	Wed, Dec 13, 2000	10.19	10.25	10.13	10.13
2161	NYSE	NNN	Tue, Dec 12, 2000	10.31	10.38	10.06	10.19
2160	NYSE	NNN	Mon, Dec 11, 2000	10.38	10.38	10.19	10.38
2159	NYSE	NNN	Fri, Dec 8, 2000	10.06	10.31	10.00	10.31
2158	NYSE	NNN	Thu, Dec 7, 2000	10.00	10.06	9.94	10.00
2157	NYSE	NNN	Wed, Dec 6, 2000	9.94	10.00	9.88	9.88
2156	NYSE	NNN	Tue, Dec 5, 2000	10.06	10.19	10.00	10.06
2155	NYSE	NNN	Mon, Dec 4, 2000	10.13	10.19	10.06	10.06
2154	NYSE	NNN	Fri, Dec 1, 2000	10.00	10.19	10.00	10.06
2153	NYSE	NNN	Thu, Nov 30, 2000	10.00	10.13	9.94	10.00
2152	NYSE	NNN	Wed, Nov 29, 2000	10.00	10.13	10.00	10.13
2151	NYSE	NNN	Tue, Nov 28, 2000	10.13	10.13	10.00	10.00
2150	NYSE	NNN	Mon, Nov 27, 2000	10.19	10.19	10.06	10.06
2149	NYSE	NNN	Fri, Nov 24, 2000	10.06	10.19	10.06	10.19
2148	NYSE	NNN	Wed, Nov 22, 2000	10.06	10.13	10.06	10.06
2147	NYSE	NNN	Tue, Nov 21, 2000	10.06	10.13	10.06	10.13
2146	NYSE	NNN	Mon, Nov 20, 2000	10.19	10.19	10.00	10.06
2145	NYSE	NNN	Fri, Nov 17, 2000	10.19	10.19	10.06	10.13
2144	NYSE	NNN	Thu, Nov 16, 2000	10.00	10.25	10.00	10.13
2143	NYSE	NNN	Wed, Nov 15, 2000	10.13	10.19	10.13	10.13
2142	NYSE	NNN	Tue, Nov 14, 2000	10.13	10.13	10.00	10.00
2141	NYSE	NNN	Mon, Nov 13, 2000	10.13	10.13	10.00	10.06
2140	NYSE	NNN	Fri, Nov 10, 2000	10.19	10.19	10.00	10.06
2139	NYSE	NNN	Thu, Nov 9, 2000	10.19	10.19	10.00	10.06
2138	NYSE	NNN	Wed, Nov 8, 2000	10.19	10.19	10.06	10.13
2137	NYSE	NNN	Tue, Nov 7, 2000	10.13	10.19	10.06	10.13
2136	NYSE	NNN	Mon, Nov 6, 2000	10.13	10.19	10.00	10.06
2135	NYSE	NNN	Fri, Nov 3, 2000	10.06	10.19	10.00	10.06
2134	NYSE	NNN	Thu, Nov 2, 2000	10.00	10.25	10.00	10.19
2133	NYSE	NNN	Wed, Nov 1, 2000	10.00	10.13	9.94	9.94
2132	NYSE	NNN	Tue, Oct 31, 2000	10.13	10.25	10.06	10.13
2131	NYSE	NNN	Mon, Oct 30, 2000	10.19	10.25	10.13	10.19
2130	NYSE	NNN	Fri, Oct 27, 2000	10.19	10.31	10.06	10.19
2129	NYSE	NNN	Thu, Oct 26, 2000	10.19	10.44	10.19	10.44
2128	NYSE	NNN	Wed, Oct 25, 2000	10.38	10.38	10.13	10.25
2127	NYSE	NNN	Tue, Oct 24, 2000	10.38	10.38	10.19	10.38
2126	NYSE	NNN	Mon, Oct 23, 2000	10.44	10.44	10.25	10.25
2125	NYSE	NNN	Fri, Oct 20, 2000	10.00	10.44	10.00	10.38
2124	NYSE	NNN	Thu, Oct 19, 2000	9.94	10.13	9.81	10.13
2123	NYSE	NNN	Wed, Oct 18, 2000	10.13	10.13	9.81	9.81
2122	NYSE	NNN	Tue, Oct 17, 2000	10.06	10.25	10.00	10.13
2121	NYSE	NNN	Mon, Oct 16, 2000	10.00	10.31	10.00	10.19
2120	NYSE	NNN	Fri, Oct 13, 2000	9.88	9.94	9.88	9.94
2119	NYSE	NNN	Thu, Oct 12, 2000	10.00	10.00	9.88	9.88
2118	NYSE	NNN	Wed, Oct 11, 2000	10.00	10.00	9.81	9.94
2117	NYSE	NNN	Tue, Oct 10, 2000	10.13	10.19	9.94	10.00
2116	NYSE	NNN	Mon, Oct 9, 2000	10.00	10.00	9.81	10.00
2115	NYSE	NNN	Fri, Oct 6, 2000	10.06	10.19	10.00	10.00
2114	NYSE	NNN	Thu, Oct 5, 2000	10.06	10.19	9.88	10.06
2113	NYSE	NNN	Wed, Oct 4, 2000	10.06	10.31	10.06	10.19
2112	NYSE	NNN	Tue, Oct 3, 2000	10.31	10.31	10.06	10.06
2111	NYSE	NNN	Mon, Oct 2, 2000	10.38	10.44	10.25	10.25
2110	NYSE	NNN	Fri, Sep 29, 2000	10.44	10.50	10.31	10.38
2109	NYSE	NNN	Thu, Sep 28, 2000	10.25	10.50	10.25	10.44
2108	NYSE	NNN	Wed, Sep 27, 2000	10.38	10.50	10.25	10.25
2107	NYSE	NNN	Tue, Sep 26, 2000	10.50	10.63	10.38	10.38
2106	NYSE	NNN	Mon, Sep 25, 2000	10.44	10.63	10.38	10.44
2105	NYSE	NNN	Fri, Sep 22, 2000	10.38	10.56	10.38	10.44
2104	NYSE	NNN	Thu, Sep 21, 2000	10.44	10.50	10.38	10.38
2103	NYSE	NNN	Wed, Sep 20, 2000	10.50	10.50	10.38	10.44
2102	NYSE	NNN	Tue, Sep 19, 2000	10.50	10.56	10.38	10.44
2101	NYSE	NNN	Mon, Sep 18, 2000	10.56	10.63	10.50	10.50
2100	NYSE	NNN	Fri, Sep 15, 2000	10.50	10.69	10.50	10.56
2099	NYSE	NNN	Thu, Sep 14, 2000	10.63	10.63	10.56	10.63
2098	NYSE	NNN	Wed, Sep 13, 2000	10.56	10.63	10.56	10.56
2097	NYSE	NNN	Tue, Sep 12, 2000	10.69	10.69	10.56	10.56
2096	NYSE	NNN	Mon, Sep 11, 2000	10.69	10.69	10.44	10.69
2095	NYSE	NNN	Fri, Sep 8, 2000	10.44	10.69	10.44	10.63
2094	NYSE	NNN	Thu, Sep 7, 2000	10.44	10.50	10.44	10.44
2093	NYSE	NNN	Wed, Sep 6, 2000	10.50	10.50	10.44	10.50
2092	NYSE	NNN	Tue, Sep 5, 2000	10.50	10.50	10.44	10.50
2091	NYSE	NNN	Fri, Sep 1, 2000	10.38	10.50	10.38	10.50
2090	NYSE	NNN	Thu, Aug 31, 2000	10.50	10.56	10.44	10.44
2089	NYSE	NNN	Wed, Aug 30, 2000	10.50	10.56	10.38	10.44
2088	NYSE	NNN	Tue, Aug 29, 2000	10.63	10.63	10.38	10.44
2087	NYSE	NNN	Mon, Aug 28, 2000	10.63	10.63	10.38	10.50
2086	NYSE	NNN	Fri, Aug 25, 2000	10.63	10.69	10.63	10.63
2085	NYSE	NNN	Thu, Aug 24, 2000	10.69	10.69	10.63	10.69
2084	NYSE	NNN	Wed, Aug 23, 2000	10.75	10.81	10.63	10.69
2083	NYSE	NNN	Tue, Aug 22, 2000	10.81	10.81	10.69	10.69
2082	NYSE	NNN	Mon, Aug 21, 2000	10.69	10.81	10.63	10.75
2081	NYSE	NNN	Fri, Aug 18, 2000	10.75	10.81	10.63	10.63
2080	NYSE	NNN	Thu, Aug 17, 2000	10.88	10.88	10.69	10.75
2079	NYSE	NNN	Wed, Aug 16, 2000	10.88	10.88	10.75	10.88
2078	NYSE	NNN	Tue, Aug 15, 2000	10.63	10.88	10.63	10.81
2077	NYSE	NNN	Mon, Aug 14, 2000	10.56	10.63	10.56	10.63
2076	NYSE	NNN	Fri, Aug 11, 2000	10.50	10.63	10.44	10.56
2075	NYSE	NNN	Thu, Aug 10, 2000	10.50	10.56	10.50	10.50
2074	NYSE	NNN	Wed, Aug 9, 2000	10.63	10.63	10.50	10.50
2073	NYSE	NNN	Tue, Aug 8, 2000	10.63	10.63	10.56	10.63
2072	NYSE	NNN	Mon, Aug 7, 2000	10.63	10.63	10.56	10.56
2071	NYSE	NNN	Fri, Aug 4, 2000	10.56	10.63	10.56	10.56
2070	NYSE	NNN	Thu, Aug 3, 2000	10.63	10.69	10.56	10.56
2069	NYSE	NNN	Wed, Aug 2, 2000	10.63	10.69	10.63	10.69
2068	NYSE	NNN	Tue, Aug 1, 2000	10.69	10.75	10.63	10.63
2067	NYSE	NNN	Mon, Jul 31, 2000	10.56	10.81	10.50	10.81
2066	NYSE	NNN	Fri, Jul 28, 2000	10.56	10.56	10.50	10.50
2065	NYSE	NNN	Thu, Jul 27, 2000	10.63	10.63	10.50	10.56
2064	NYSE	NNN	Wed, Jul 26, 2000	10.75	10.88	10.69	10.88
2063	NYSE	NNN	Tue, Jul 25, 2000	10.75	10.75	10.63	10.75
2062	NYSE	NNN	Mon, Jul 24, 2000	10.75	10.75	10.63	10.69
2061	NYSE	NNN	Fri, Jul 21, 2000	10.81	10.81	10.69	10.69
2060	NYSE	NNN	Thu, Jul 20, 2000	10.75	10.75	10.63	10.69
2059	NYSE	NNN	Wed, Jul 19, 2000	10.81	10.88	10.69	10.75
2058	NYSE	NNN	Tue, Jul 18, 2000	10.81	10.88	10.69	10.81
2057	NYSE	NNN	Mon, Jul 17, 2000	10.88	10.88	10.56	10.81
2056	NYSE	NNN	Fri, Jul 14, 2000	10.69	10.81	10.69	10.75
2055	NYSE	NNN	Thu, Jul 13, 2000	10.75	10.81	10.69	10.75
2054	NYSE	NNN	Wed, Jul 12, 2000	10.88	10.94	10.56	10.69
2053	NYSE	NNN	Tue, Jul 11, 2000	11.00	11.06	10.75	10.88
2052	NYSE	NNN	Mon, Jul 10, 2000	10.94	10.97	10.88	10.94
2051	NYSE	NNN	Fri, Jul 7, 2000	10.81	10.88	10.69	10.81
2050	NYSE	NNN	Thu, Jul 6, 2000	10.88	10.88	10.63	10.81
2049	NYSE	NNN	Wed, Jul 5, 2000	10.69	10.81	10.56	10.81
2048	NYSE	NNN	Mon, Jul 3, 2000	10.50	10.63	10.50	10.63
2047	NYSE	NNN	Fri, Jun 30, 2000	10.56	10.75	10.50	10.52
2046	NYSE	NNN	Thu, Jun 29, 2000	10.75	10.75	10.63	10.63
2045	NYSE	NNN	Wed, Jun 28, 2000	10.75	10.75	10.63	10.69
2044	NYSE	NNN	Tue, Jun 27, 2000	10.63	10.88	10.63	10.69
2043	NYSE	NNN	Mon, Jun 26, 2000	10.56	10.69	10.50	10.56
2042	NYSE	NNN	Fri, Jun 23, 2000	10.44	10.56	10.44	10.44
2041	NYSE	NNN	Thu, Jun 22, 2000	10.50	10.56	10.44	10.44
2040	NYSE	NNN	Wed, Jun 21, 2000	10.63	10.63	10.38	10.38
2039	NYSE	NNN	Tue, Jun 20, 2000	10.69	10.69	10.63	10.63
2038	NYSE	NNN	Mon, Jun 19, 2000	10.69	10.69	10.63	10.63
2037	NYSE	NNN	Fri, Jun 16, 2000	10.63	10.69	10.63	10.69
2036	NYSE	NNN	Thu, Jun 15, 2000	10.81	10.81	10.56	10.63
2035	NYSE	NNN	Wed, Jun 14, 2000	10.75	10.75	10.63	10.69
2034	NYSE	NNN	Tue, Jun 13, 2000	10.81	10.81	10.56	10.63
2033	NYSE	NNN	Mon, Jun 12, 2000	10.69	10.81	10.69	10.75
2032	NYSE	NNN	Fri, Jun 9, 2000	10.75	10.88	10.63	10.69
2031	NYSE	NNN	Thu, Jun 8, 2000	10.69	10.81	10.63	10.63
2030	NYSE	NNN	Wed, Jun 7, 2000	10.75	10.88	10.69	10.75
2029	NYSE	NNN	Tue, Jun 6, 2000	10.69	10.81	10.63	10.69
2028	NYSE	NNN	Mon, Jun 5, 2000	10.69	10.69	10.63	10.63
2027	NYSE	NNN	Fri, Jun 2, 2000	10.56	10.75	10.56	10.69
2026	NYSE	NNN	Thu, Jun 1, 2000	10.75	10.75	10.56	10.63
2025	NYSE	NNN	Wed, May 31, 2000	10.69	10.81	10.63	10.75
2024	NYSE	NNN	Tue, May 30, 2000	10.75	10.75	10.63	10.75
2023	NYSE	NNN	Fri, May 26, 2000	10.63	10.75	10.56	10.69
2022	NYSE	NNN	Thu, May 25, 2000	10.56	10.81	10.56	10.69
2021	NYSE	NNN	Wed, May 24, 2000	10.56	10.63	10.50	10.63
2020	NYSE	NNN	Tue, May 23, 2000	10.63	10.75	10.50	10.63
2019	NYSE	NNN	Mon, May 22, 2000	10.44	10.75	10.25	10.56
2018	NYSE	NNN	Fri, May 19, 2000	10.50	10.50	10.25	10.44
2017	NYSE	NNN	Thu, May 18, 2000	10.63	10.81	10.50	10.56
2016	NYSE	NNN	Wed, May 17, 2000	10.94	11.00	10.63	10.69
2015	NYSE	NNN	Tue, May 16, 2000	10.81	11.13	10.69	10.94
2014	NYSE	NNN	Mon, May 15, 2000	10.75	10.81	10.63	10.81
2013	NYSE	NNN	Fri, May 12, 2000	10.81	10.81	10.63	10.69
2012	NYSE	NNN	Thu, May 11, 2000	10.81	10.88	10.69	10.75
2011	NYSE	NNN	Wed, May 10, 2000	11.06	11.06	10.75	10.81
2010	NYSE	NNN	Tue, May 9, 2000	10.88	11.06	10.75	10.94
2009	NYSE	NNN	Mon, May 8, 2000	11.13	11.13	10.88	10.88
2008	NYSE	NNN	Fri, May 5, 2000	11.06	11.13	11.00	11.13
2007	NYSE	NNN	Thu, May 4, 2000	11.13	11.19	11.06	11.13
2006	NYSE	NNN	Wed, May 3, 2000	11.06	11.19	11.06	11.06
2005	NYSE	NNN	Tue, May 2, 2000	10.88	11.06	10.88	11.00
2004	NYSE	NNN	Mon, May 1, 2000	10.94	11.00	10.88	10.88
2003	NYSE	NNN	Fri, Apr 28, 2000	11.00	11.00	10.75	11.00
2002	NYSE	NNN	Thu, Apr 27, 2000	10.88	11.00	10.81	10.94
2001	NYSE	NNN	Wed, Apr 26, 2000	10.75	11.00	10.75	10.88
2000	NYSE	NNN	Tue, Apr 25, 2000	11.00	11.13	10.88	11.13
1999	NYSE	NNN	Mon, Apr 24, 2000	11.00	11.00	10.81	10.88
1998	NYSE	NNN	Thu, Apr 20, 2000	11.00	11.00	10.81	11.00
1997	NYSE	NNN	Wed, Apr 19, 2000	10.88	11.06	10.88	10.94
1996	NYSE	NNN	Tue, Apr 18, 2000	11.13	11.25	10.88	10.94
1995	NYSE	NNN	Mon, Apr 17, 2000	10.81	11.13	10.75	11.06
1994	NYSE	NNN	Fri, Apr 14, 2000	11.25	11.38	10.81	10.88
1993	NYSE	NNN	Thu, Apr 13, 2000	11.31	11.50	11.13	11.31
1992	NYSE	NNN	Wed, Apr 12, 2000	11.19	11.31	11.13	11.25
1991	NYSE	NNN	Tue, Apr 11, 2000	10.81	11.13	10.81	11.06
1990	NYSE	NNN	Mon, Apr 10, 2000	10.63	11.19	10.63	10.81
1989	NYSE	NNN	Fri, Apr 7, 2000	10.44	10.75	10.31	10.75
1988	NYSE	NNN	Thu, Apr 6, 2000	10.19	10.44	10.19	10.44
1987	NYSE	NNN	Wed, Apr 5, 2000	10.13	10.44	10.13	10.13
1986	NYSE	NNN	Tue, Apr 4, 2000	10.25	10.31	10.19	10.19
1985	NYSE	NNN	Mon, Apr 3, 2000	10.31	10.38	10.25	10.25
1984	NYSE	NNN	Fri, Mar 31, 2000	10.25	10.44	10.13	10.44
1983	NYSE	NNN	Thu, Mar 30, 2000	10.25	10.63	10.19	10.25
1982	NYSE	NNN	Wed, Mar 29, 2000	10.13	10.25	10.13	10.25
1981	NYSE	NNN	Tue, Mar 28, 2000	10.13	10.25	10.13	10.13
1980	NYSE	NNN	Mon, Mar 27, 2000	10.06	10.19	10.00	10.13
1979	NYSE	NNN	Fri, Mar 24, 2000	10.06	10.19	10.06	10.06
1978	NYSE	NNN	Thu, Mar 23, 2000	10.25	10.25	10.13	10.13
1977	NYSE	NNN	Wed, Mar 22, 2000	10.13	10.25	10.06	10.25
1976	NYSE	NNN	Tue, Mar 21, 2000	9.81	10.25	9.81	10.19
1975	NYSE	NNN	Mon, Mar 20, 2000	10.19	10.25	9.69	9.81
1974	NYSE	NNN	Fri, Mar 17, 2000	10.06	10.25	10.06	10.25
1973	NYSE	NNN	Thu, Mar 16, 2000	10.00	10.25	10.00	10.19
1972	NYSE	NNN	Wed, Mar 15, 2000	10.00	10.13	9.94	10.00
1971	NYSE	NNN	Tue, Mar 14, 2000	10.13	10.13	10.00	10.06
1970	NYSE	NNN	Mon, Mar 13, 2000	10.06	10.13	10.00	10.13
1969	NYSE	NNN	Fri, Mar 10, 2000	10.00	10.06	9.94	10.00
1968	NYSE	NNN	Thu, Mar 9, 2000	10.06	10.13	10.00	10.00
1967	NYSE	NNN	Wed, Mar 8, 2000	10.19	10.19	10.00	10.00
1966	NYSE	NNN	Tue, Mar 7, 2000	10.19	10.19	10.13	10.13
1965	NYSE	NNN	Mon, Mar 6, 2000	10.19	10.25	10.13	10.19
1964	NYSE	NNN	Fri, Mar 3, 2000	10.19	10.25	10.19	10.25
1963	NYSE	NNN	Thu, Mar 2, 2000	10.19	10.25	10.19	10.19
1962	NYSE	NNN	Wed, Mar 1, 2000	10.19	10.25	10.19	10.19
1961	NYSE	NNN	Tue, Feb 29, 2000	10.13	10.25	10.13	10.19
1960	NYSE	NNN	Mon, Feb 28, 2000	10.19	10.19	10.00	10.19
1959	NYSE	NNN	Fri, Feb 25, 2000	10.13	10.19	10.00	10.19
1958	NYSE	NNN	Thu, Feb 24, 2000	10.00	10.06	10.00	10.00
1957	NYSE	NNN	Wed, Feb 23, 2000	9.88	10.06	9.88	10.06
1956	NYSE	NNN	Tue, Feb 22, 2000	10.06	10.06	9.88	9.94
1955	NYSE	NNN	Fri, Feb 18, 2000	10.13	10.13	10.00	10.06
1954	NYSE	NNN	Thu, Feb 17, 2000	10.06	10.19	10.06	10.13
1953	NYSE	NNN	Wed, Feb 16, 2000	10.13	10.25	10.00	10.13
1952	NYSE	NNN	Tue, Feb 15, 2000	10.19	10.19	9.88	10.19
1951	NYSE	NNN	Mon, Feb 14, 2000	10.25	10.25	10.13	10.25
1950	NYSE	NNN	Fri, Feb 11, 2000	10.13	10.25	10.13	10.19
1949	NYSE	NNN	Thu, Feb 10, 2000	10.25	10.25	10.06	10.13
1948	NYSE	NNN	Wed, Feb 9, 2000	10.25	10.25	10.13	10.19
1947	NYSE	NNN	Tue, Feb 8, 2000	10.25	10.25	10.19	10.19
1946	NYSE	NNN	Mon, Feb 7, 2000	10.25	10.25	10.19	10.25
1945	NYSE	NNN	Fri, Feb 4, 2000	10.19	10.25	10.19	10.25
1944	NYSE	NNN	Thu, Feb 3, 2000	10.19	10.31	10.19	10.19
1943	NYSE	NNN	Wed, Feb 2, 2000	10.19	10.25	10.19	10.19
1942	NYSE	NNN	Tue, Feb 1, 2000	10.19	10.25	10.19	10.19
1941	NYSE	NNN	Mon, Jan 31, 2000	10.31	10.31	10.19	10.19
1940	NYSE	NNN	Fri, Jan 28, 2000	10.25	10.38	10.13	10.25
1939	NYSE	NNN	Thu, Jan 27, 2000	10.31	10.50	10.25	10.25
1938	NYSE	NNN	Wed, Jan 26, 2000	10.50	10.69	10.50	10.50
1937	NYSE	NNN	Tue, Jan 25, 2000	10.56	10.63	10.44	10.50
1936	NYSE	NNN	Mon, Jan 24, 2000	10.63	10.63	10.44	10.50
1935	NYSE	NNN	Fri, Jan 21, 2000	10.56	10.63	10.38	10.63
1934	NYSE	NNN	Thu, Jan 20, 2000	10.50	10.75	10.50	10.50
1933	NYSE	NNN	Wed, Jan 19, 2000	10.50	10.63	10.50	10.56
1932	NYSE	NNN	Tue, Jan 18, 2000	10.50	10.75	10.50	10.56
1931	NYSE	NNN	Fri, Jan 14, 2000	10.31	10.56	10.25	10.56
1930	NYSE	NNN	Thu, Jan 13, 2000	10.44	10.56	10.25	10.44
1929	NYSE	NNN	Wed, Jan 12, 2000	10.63	10.63	10.44	10.44
1928	NYSE	NNN	Tue, Jan 11, 2000	10.81	10.81	10.38	10.56
1927	NYSE	NNN	Mon, Jan 10, 2000	10.44	10.81	10.38	10.81
1926	NYSE	NNN	Fri, Jan 7, 2000	10.19	10.44	10.19	10.38
1925	NYSE	NNN	Thu, Jan 6, 2000	10.44	10.56	10.19	10.19
1924	NYSE	NNN	Wed, Jan 5, 2000	10.00	10.50	9.88	10.38
1923	NYSE	NNN	Tue, Jan 4, 2000	9.75	10.13	9.69	9.94
1922	NYSE	NNN	Mon, Jan 3, 2000	9.88	9.94	9.50	9.69
1921	NYSE	NNN	Fri, Dec 31, 1999	10.00	10.06	9.81	9.94
1920	NYSE	NNN	Thu, Dec 30, 1999	10.19	10.38	10.06	10.06
1919	NYSE	NNN	Wed, Dec 29, 1999	10.19	10.31	10.00	10.19
1918	NYSE	NNN	Tue, Dec 28, 1999	10.31	10.38	10.00	10.06
1917	NYSE	NNN	Mon, Dec 27, 1999	10.19	10.38	10.19	10.31
1916	NYSE	NNN	Thu, Dec 23, 1999	10.06	10.31	10.06	10.31
1915	NYSE	NNN	Wed, Dec 22, 1999	10.06	10.19	10.00	10.06
1914	NYSE	NNN	Tue, Dec 21, 1999	10.06	10.19	10.00	10.06
1913	NYSE	NNN	Mon, Dec 20, 1999	9.81	10.25	9.81	9.94
1912	NYSE	NNN	Fri, Dec 17, 1999	9.81	10.00	9.75	9.81
1911	NYSE	NNN	Thu, Dec 16, 1999	9.56	9.88	9.50	9.81
1910	NYSE	NNN	Wed, Dec 15, 1999	9.69	9.75	9.44	9.50
1909	NYSE	NNN	Tue, Dec 14, 1999	9.69	9.81	9.63	9.69
1908	NYSE	NNN	Mon, Dec 13, 1999	9.94	9.94	9.56	9.63
1907	NYSE	NNN	Fri, Dec 10, 1999	10.00	10.06	10.00	10.00
1906	NYSE	NNN	Thu, Dec 9, 1999	10.06	10.25	9.88	10.06
1905	NYSE	NNN	Wed, Dec 8, 1999	10.00	10.50	10.00	10.13
1904	NYSE	NNN	Tue, Dec 7, 1999	10.19	10.25	10.00	10.00
1903	NYSE	NNN	Mon, Dec 6, 1999	10.13	10.38	10.06	10.19
1902	NYSE	NNN	Fri, Dec 3, 1999	10.25	10.50	10.13	10.13
1901	NYSE	NNN	Thu, Dec 2, 1999	10.69	10.69	10.31	10.38
1900	NYSE	NNN	Wed, Dec 1, 1999	10.75	10.75	10.50	10.56
1899	NYSE	NNN	Tue, Nov 30, 1999	10.44	10.81	10.44	10.75
1898	NYSE	NNN	Mon, Nov 29, 1999	10.50	10.75	10.38	10.50
1897	NYSE	NNN	Fri, Nov 26, 1999	10.56	10.69	10.31	10.63
1896	NYSE	NNN	Wed, Nov 24, 1999	10.31	10.81	10.19	10.69
1895	NYSE	NNN	Tue, Nov 23, 1999	10.19	10.44	10.13	10.31
1894	NYSE	NNN	Mon, Nov 22, 1999	10.19	10.44	10.19	10.25
1893	NYSE	NNN	Fri, Nov 19, 1999	10.06	10.25	9.88	10.19
1892	NYSE	NNN	Thu, Nov 18, 1999	10.19	10.25	10.13	10.19
1891	NYSE	NNN	Wed, Nov 17, 1999	10.13	10.31	10.06	10.13
1890	NYSE	NNN	Tue, Nov 16, 1999	10.25	10.44	10.13	10.19
1889	NYSE	NNN	Mon, Nov 15, 1999	10.13	10.25	10.06	10.13
1888	NYSE	NNN	Fri, Nov 12, 1999	10.19	10.25	10.00	10.06
1887	NYSE	NNN	Thu, Nov 11, 1999	10.19	10.31	10.06	10.13
1886	NYSE	NNN	Wed, Nov 10, 1999	10.44	10.44	10.06	10.13
1885	NYSE	NNN	Tue, Nov 9, 1999	10.38	10.50	10.31	10.44
1884	NYSE	NNN	Mon, Nov 8, 1999	10.50	10.50	10.31	10.50
1883	NYSE	NNN	Fri, Nov 5, 1999	10.75	10.94	10.31	10.38
1882	NYSE	NNN	Thu, Nov 4, 1999	11.00	11.06	10.50	10.63
1881	NYSE	NNN	Wed, Nov 3, 1999	11.19	11.25	10.94	11.06
1880	NYSE	NNN	Tue, Nov 2, 1999	11.19	11.38	11.13	11.13
1879	NYSE	NNN	Mon, Nov 1, 1999	11.44	11.56	11.19	11.19
1878	NYSE	NNN	Fri, Oct 29, 1999	11.06	11.50	11.06	11.50
1877	NYSE	NNN	Thu, Oct 28, 1999	11.06	11.19	11.00	11.06
1876	NYSE	NNN	Wed, Oct 27, 1999	10.75	11.06	10.75	11.06
1875	NYSE	NNN	Tue, Oct 26, 1999	11.25	11.38	11.00	11.00
1874	NYSE	NNN	Mon, Oct 25, 1999	11.19	11.25	11.00	11.19
1873	NYSE	NNN	Fri, Oct 22, 1999	11.31	11.50	11.19	11.31
1872	NYSE	NNN	Thu, Oct 21, 1999	10.94	11.44	10.94	11.44
1871	NYSE	NNN	Wed, Oct 20, 1999	11.06	11.13	10.88	10.94
1870	NYSE	NNN	Tue, Oct 19, 1999	11.13	11.25	11.06	11.13
1869	NYSE	NNN	Mon, Oct 18, 1999	11.13	11.25	11.00	11.00
1868	NYSE	NNN	Fri, Oct 15, 1999	11.13	11.13	10.88	11.06
1867	NYSE	NNN	Thu, Oct 14, 1999	11.19	11.38	11.19	11.19
1866	NYSE	NNN	Wed, Oct 13, 1999	11.31	11.44	11.31	11.31
1865	NYSE	NNN	Tue, Oct 12, 1999	11.06	11.25	11.06	11.25
1864	NYSE	NNN	Mon, Oct 11, 1999	11.13	11.19	11.00	11.06
1863	NYSE	NNN	Fri, Oct 8, 1999	11.00	11.25	10.88	11.06
1862	NYSE	NNN	Thu, Oct 7, 1999	11.31	11.31	11.00	11.00
1861	NYSE	NNN	Wed, Oct 6, 1999	11.19	11.38	11.19	11.31
1860	NYSE	NNN	Tue, Oct 5, 1999	11.06	11.44	11.06	11.19
1859	NYSE	NNN	Mon, Oct 4, 1999	11.19	11.19	11.00	11.13
1858	NYSE	NNN	Fri, Oct 1, 1999	10.50	11.19	10.38	11.13
1857	NYSE	NNN	Thu, Sep 30, 1999	10.81	11.00	10.63	10.63
1856	NYSE	NNN	Wed, Sep 29, 1999	10.75	10.94	10.69	10.81
1855	NYSE	NNN	Tue, Sep 28, 1999	10.50	10.75	10.50	10.75
1854	NYSE	NNN	Mon, Sep 27, 1999	10.81	10.88	10.44	10.50
1853	NYSE	NNN	Fri, Sep 24, 1999	11.13	11.19	10.88	10.88
1852	NYSE	NNN	Thu, Sep 23, 1999	11.25	11.25	11.13	11.19
1851	NYSE	NNN	Wed, Sep 22, 1999	11.13	11.31	11.06	11.19
1850	NYSE	NNN	Tue, Sep 21, 1999	11.25	11.31	11.06	11.19
1849	NYSE	NNN	Mon, Sep 20, 1999	11.56	11.69	11.25	11.25
1848	NYSE	NNN	Fri, Sep 17, 1999	11.50	11.69	11.50	11.63
1847	NYSE	NNN	Thu, Sep 16, 1999	11.44	11.63	11.31	11.50
1846	NYSE	NNN	Wed, Sep 15, 1999	11.56	11.63	11.38	11.38
1845	NYSE	NNN	Tue, Sep 14, 1999	11.50	11.63	11.50	11.56
1844	NYSE	NNN	Mon, Sep 13, 1999	11.63	11.69	11.38	11.63
1843	NYSE	NNN	Fri, Sep 10, 1999	11.56	11.63	11.50	11.56
1842	NYSE	NNN	Thu, Sep 9, 1999	11.81	11.88	11.38	11.44
1841	NYSE	NNN	Wed, Sep 8, 1999	11.88	11.88	11.75	11.81
1840	NYSE	NNN	Tue, Sep 7, 1999	11.56	11.81	11.56	11.81
1839	NYSE	NNN	Fri, Sep 3, 1999	11.31	11.44	11.31	11.44
1838	NYSE	NNN	Thu, Sep 2, 1999	11.38	11.44	11.31	11.31
1837	NYSE	NNN	Wed, Sep 1, 1999	11.63	11.69	11.56	11.56
1836	NYSE	NNN	Tue, Aug 31, 1999	11.63	11.88	11.50	11.56
1835	NYSE	NNN	Mon, Aug 30, 1999	11.75	11.88	11.63	11.69
1834	NYSE	NNN	Fri, Aug 27, 1999	11.63	11.94	11.63	11.81
1833	NYSE	NNN	Thu, Aug 26, 1999	11.75	11.81	11.63	11.75
1832	NYSE	NNN	Wed, Aug 25, 1999	11.75	11.81	11.69	11.75
1831	NYSE	NNN	Tue, Aug 24, 1999	11.81	11.81	11.69	11.75
1830	NYSE	NNN	Mon, Aug 23, 1999	11.81	11.94	11.75	11.81
1829	NYSE	NNN	Fri, Aug 20, 1999	11.94	11.94	11.69	11.75
1828	NYSE	NNN	Thu, Aug 19, 1999	11.94	12.00	11.81	11.81
1827	NYSE	NNN	Wed, Aug 18, 1999	12.25	12.31	12.00	12.19
1826	NYSE	NNN	Tue, Aug 17, 1999	12.50	12.56	12.31	12.31
1825	NYSE	NNN	Mon, Aug 16, 1999	12.38	12.50	12.31	12.38
1824	NYSE	NNN	Fri, Aug 13, 1999	12.19	12.31	12.13	12.25
1823	NYSE	NNN	Thu, Aug 12, 1999	11.94	12.19	11.88	12.06
1822	NYSE	NNN	Wed, Aug 11, 1999	11.75	11.88	11.69	11.88
1821	NYSE	NNN	Tue, Aug 10, 1999	11.75	11.75	11.63	11.75
1820	NYSE	NNN	Mon, Aug 9, 1999	11.75	11.75	11.63	11.69
1819	NYSE	NNN	Fri, Aug 6, 1999	11.81	11.81	11.75	11.75
1818	NYSE	NNN	Thu, Aug 5, 1999	11.69	11.81	11.56	11.75
1817	NYSE	NNN	Wed, Aug 4, 1999	11.56	11.75	11.38	11.69
1816	NYSE	NNN	Tue, Aug 3, 1999	11.63	11.81	11.56	11.63
1815	NYSE	NNN	Mon, Aug 2, 1999	11.75	11.88	11.50	11.56
1814	NYSE	NNN	Fri, Jul 30, 1999	11.31	11.75	11.13	11.75
1813	NYSE	NNN	Thu, Jul 29, 1999	11.56	11.63	11.31	11.44
1812	NYSE	NNN	Wed, Jul 28, 1999	11.25	11.63	11.25	11.44
1811	NYSE	NNN	Tue, Jul 27, 1999	12.00	12.06	11.31	11.56
1810	NYSE	NNN	Mon, Jul 26, 1999	12.38	12.44	11.75	11.88
1809	NYSE	NNN	Fri, Jul 23, 1999	12.25	12.38	12.19	12.31
1808	NYSE	NNN	Thu, Jul 22, 1999	12.63	12.81	12.25	12.38
1807	NYSE	NNN	Wed, Jul 21, 1999	12.94	12.94	12.63	12.69
1806	NYSE	NNN	Tue, Jul 20, 1999	12.75	12.75	12.50	12.56
1805	NYSE	NNN	Mon, Jul 19, 1999	12.88	13.00	12.75	12.75
1804	NYSE	NNN	Fri, Jul 16, 1999	12.75	12.94	12.69	12.94
1803	NYSE	NNN	Thu, Jul 15, 1999	12.75	12.88	12.75	12.75
1802	NYSE	NNN	Wed, Jul 14, 1999	12.91	13.19	12.91	13.00
1801	NYSE	NNN	Tue, Jul 13, 1999	13.00	13.00	12.81	12.94
1800	NYSE	NNN	Mon, Jul 12, 1999	13.00	13.00	12.81	12.94
1799	NYSE	NNN	Fri, Jul 9, 1999	12.81	13.00	12.50	12.94
1798	NYSE	NNN	Thu, Jul 8, 1999	12.44	12.88	12.25	12.69
1797	NYSE	NNN	Wed, Jul 7, 1999	12.81	12.88	12.38	12.56
1796	NYSE	NNN	Tue, Jul 6, 1999	12.88	12.94	12.75	12.75
1795	NYSE	NNN	Fri, Jul 2, 1999	12.88	13.00	12.75	12.88
1794	NYSE	NNN	Thu, Jul 1, 1999	13.00	13.00	12.75	12.75
1793	NYSE	NNN	Wed, Jun 30, 1999	12.88	13.06	12.56	12.88
1792	NYSE	NNN	Tue, Jun 29, 1999	12.88	12.94	12.75	12.81
1791	NYSE	NNN	Mon, Jun 28, 1999	13.06	13.13	12.88	12.88
1790	NYSE	NNN	Fri, Jun 25, 1999	12.94	13.06	12.94	13.00
1789	NYSE	NNN	Thu, Jun 24, 1999	12.81	13.00	12.81	12.88
1788	NYSE	NNN	Wed, Jun 23, 1999	12.88	13.00	12.81	12.94
1787	NYSE	NNN	Tue, Jun 22, 1999	13.25	13.25	12.88	12.94
1786	NYSE	NNN	Mon, Jun 21, 1999	13.25	13.31	13.13	13.25
1785	NYSE	NNN	Fri, Jun 18, 1999	13.38	13.44	13.19	13.19
1784	NYSE	NNN	Thu, Jun 17, 1999	13.19	13.44	13.19	13.19
1783	NYSE	NNN	Wed, Jun 16, 1999	13.25	13.31	13.06	13.13
1782	NYSE	NNN	Tue, Jun 15, 1999	13.00	13.38	13.00	13.38
1781	NYSE	NNN	Mon, Jun 14, 1999	13.25	13.38	13.00	13.13
1780	NYSE	NNN	Fri, Jun 11, 1999	13.38	13.38	13.25	13.25
1779	NYSE	NNN	Thu, Jun 10, 1999	13.19	13.44	13.13	13.38
1778	NYSE	NNN	Wed, Jun 9, 1999	13.00	13.19	13.00	13.13
1777	NYSE	NNN	Tue, Jun 8, 1999	13.06	13.25	12.94	13.06
1776	NYSE	NNN	Mon, Jun 7, 1999	13.00	13.56	13.00	13.13
1775	NYSE	NNN	Fri, Jun 4, 1999	13.31	13.44	13.00	13.00
1774	NYSE	NNN	Thu, Jun 3, 1999	13.38	13.50	13.19	13.31
1773	NYSE	NNN	Wed, Jun 2, 1999	13.44	13.50	13.31	13.31
1772	NYSE	NNN	Tue, Jun 1, 1999	13.25	13.44	13.19	13.38
1771	NYSE	NNN	Fri, May 28, 1999	13.19	13.31	13.19	13.19
1770	NYSE	NNN	Thu, May 27, 1999	13.19	13.25	13.06	13.19
1769	NYSE	NNN	Wed, May 26, 1999	13.25	13.25	13.06	13.25
1768	NYSE	NNN	Tue, May 25, 1999	13.19	13.44	13.13	13.25
1767	NYSE	NNN	Mon, May 24, 1999	13.50	13.50	13.13	13.19
1766	NYSE	NNN	Fri, May 21, 1999	13.13	13.44	13.06	13.44
1765	NYSE	NNN	Thu, May 20, 1999	13.00	13.38	13.00	13.06
1764	NYSE	NNN	Wed, May 19, 1999	13.00	13.19	12.94	13.00
1763	NYSE	NNN	Tue, May 18, 1999	13.00	13.13	12.94	12.94
1762	NYSE	NNN	Mon, May 17, 1999	13.00	13.06	12.88	12.94
1761	NYSE	NNN	Fri, May 14, 1999	13.00	13.06	12.88	13.00
1760	NYSE	NNN	Thu, May 13, 1999	13.13	13.19	12.94	12.94
1759	NYSE	NNN	Wed, May 12, 1999	13.38	13.38	12.88	13.06
1758	NYSE	NNN	Tue, May 11, 1999	13.19	13.56	13.19	13.25
1757	NYSE	NNN	Mon, May 10, 1999	13.00	13.13	12.88	13.00
1756	NYSE	NNN	Fri, May 7, 1999	12.81	13.00	12.69	12.94
1755	NYSE	NNN	Thu, May 6, 1999	12.75	12.88	12.50	12.69
1754	NYSE	NNN	Wed, May 5, 1999	12.94	13.00	12.69	12.69
1753	NYSE	NNN	Tue, May 4, 1999	13.00	13.38	12.75	12.94
1752	NYSE	NNN	Mon, May 3, 1999	12.56	13.00	12.56	12.94
1751	NYSE	NNN	Fri, Apr 30, 1999	12.94	12.94	12.50	12.56
1750	NYSE	NNN	Thu, Apr 29, 1999	13.25	13.25	12.81	12.81
1749	NYSE	NNN	Wed, Apr 28, 1999	13.06	13.13	13.00	13.13
1748	NYSE	NNN	Tue, Apr 27, 1999	13.63	13.63	13.38	13.50
1747	NYSE	NNN	Mon, Apr 26, 1999	13.50	13.75	13.50	13.56
1746	NYSE	NNN	Fri, Apr 23, 1999	13.25	13.81	13.25	13.38
1745	NYSE	NNN	Thu, Apr 22, 1999	13.00	13.31	13.00	13.31
1744	NYSE	NNN	Wed, Apr 21, 1999	12.94	13.19	12.81	12.94
1743	NYSE	NNN	Tue, Apr 20, 1999	12.88	12.94	12.81	12.88
1742	NYSE	NNN	Mon, Apr 19, 1999	12.94	12.94	12.88	12.94
1741	NYSE	NNN	Fri, Apr 16, 1999	12.75	13.06	12.75	12.81
1740	NYSE	NNN	Thu, Apr 15, 1999	12.69	12.94	12.69	12.81
1739	NYSE	NNN	Wed, Apr 14, 1999	12.38	12.88	12.31	12.75
1738	NYSE	NNN	Tue, Apr 13, 1999	12.38	12.75	12.38	12.50
1737	NYSE	NNN	Mon, Apr 12, 1999	12.13	13.00	12.13	12.63
1736	NYSE	NNN	Fri, Apr 9, 1999	12.13	12.25	11.88	12.19
1735	NYSE	NNN	Thu, Apr 8, 1999	12.13	12.75	12.00	12.13
1734	NYSE	NNN	Wed, Apr 7, 1999	12.06	12.63	11.94	12.25
1733	NYSE	NNN	Tue, Apr 6, 1999	12.00	12.13	11.88	12.06
1732	NYSE	NNN	Mon, Apr 5, 1999	11.25	12.13	11.19	11.94
1731	NYSE	NNN	Thu, Apr 1, 1999	11.31	11.38	11.06	11.31
1730	NYSE	NNN	Wed, Mar 31, 1999	11.75	11.94	11.13	11.19
1729	NYSE	NNN	Tue, Mar 30, 1999	11.75	11.88	11.50	11.75
1728	NYSE	NNN	Mon, Mar 29, 1999	11.88	11.94	11.63	11.63
1727	NYSE	NNN	Fri, Mar 26, 1999	11.69	11.75	11.50	11.63
1726	NYSE	NNN	Thu, Mar 25, 1999	11.75	12.00	11.63	11.69
1725	NYSE	NNN	Wed, Mar 24, 1999	11.50	11.81	11.25	11.56
1724	NYSE	NNN	Tue, Mar 23, 1999	11.50	11.63	11.38	11.38
1723	NYSE	NNN	Mon, Mar 22, 1999	11.69	11.75	11.44	11.50
1722	NYSE	NNN	Fri, Mar 19, 1999	11.56	11.81	11.50	11.69
1721	NYSE	NNN	Thu, Mar 18, 1999	11.88	12.06	11.69	11.75
1720	NYSE	NNN	Wed, Mar 17, 1999	11.63	11.75	11.50	11.63
1719	NYSE	NNN	Tue, Mar 16, 1999	11.25	11.63	11.25	11.50
1718	NYSE	NNN	Mon, Mar 15, 1999	11.50	11.63	11.19	11.25
1717	NYSE	NNN	Fri, Mar 12, 1999	11.50	11.69	11.31	11.50
1716	NYSE	NNN	Thu, Mar 11, 1999	11.81	11.81	11.38	11.44
1715	NYSE	NNN	Wed, Mar 10, 1999	11.94	12.06	11.75	11.81
1714	NYSE	NNN	Tue, Mar 9, 1999	12.13	12.13	11.81	11.81
1713	NYSE	NNN	Mon, Mar 8, 1999	12.19	12.19	12.00	12.13
1712	NYSE	NNN	Fri, Mar 5, 1999	12.38	12.38	12.06	12.13
1711	NYSE	NNN	Thu, Mar 4, 1999	12.19	12.44	12.19	12.31
1710	NYSE	NNN	Wed, Mar 3, 1999	12.50	12.50	12.25	12.31
1709	NYSE	NNN	Tue, Mar 2, 1999	12.50	12.69	12.31	12.38
1708	NYSE	NNN	Mon, Mar 1, 1999	12.25	12.69	12.25	12.63
1707	NYSE	NNN	Fri, Feb 26, 1999	12.56	12.56	12.25	12.38
1706	NYSE	NNN	Thu, Feb 25, 1999	12.56	12.56	12.19	12.44
1705	NYSE	NNN	Wed, Feb 24, 1999	13.00	13.13	12.56	12.56
1704	NYSE	NNN	Tue, Feb 23, 1999	13.00	13.13	12.75	12.94
1703	NYSE	NNN	Mon, Feb 22, 1999	12.94	13.19	12.81	13.00
1702	NYSE	NNN	Fri, Feb 19, 1999	12.81	12.88	12.63	12.81
1701	NYSE	NNN	Thu, Feb 18, 1999	12.50	12.81	12.50	12.75
1700	NYSE	NNN	Wed, Feb 17, 1999	12.19	12.63	12.13	12.50
1699	NYSE	NNN	Tue, Feb 16, 1999	12.00	12.44	11.75	12.31
1698	NYSE	NNN	Fri, Feb 12, 1999	12.19	12.19	11.75	12.00
1697	NYSE	NNN	Thu, Feb 11, 1999	12.44	12.75	12.06	12.06
1696	NYSE	NNN	Wed, Feb 10, 1999	12.75	12.88	12.44	12.44
1695	NYSE	NNN	Tue, Feb 9, 1999	12.94	13.06	12.75	12.75
1694	NYSE	NNN	Mon, Feb 8, 1999	12.75	13.00	12.75	12.94
1693	NYSE	NNN	Fri, Feb 5, 1999	12.50	13.00	12.50	13.00
1692	NYSE	NNN	Thu, Feb 4, 1999	12.50	12.50	12.25	12.38
1691	NYSE	NNN	Wed, Feb 3, 1999	12.38	12.63	12.38	12.50
1690	NYSE	NNN	Tue, Feb 2, 1999	12.69	13.00	12.31	12.31
1689	NYSE	NNN	Mon, Feb 1, 1999	13.06	13.25	12.81	12.88
1688	NYSE	NNN	Fri, Jan 29, 1999	13.25	13.50	13.00	13.13
1687	NYSE	NNN	Thu, Jan 28, 1999	13.63	13.63	13.25	13.38
1686	NYSE	NNN	Wed, Jan 27, 1999	13.31	13.75	13.25	13.50
1685	NYSE	NNN	Tue, Jan 26, 1999	13.88	13.88	13.69	13.69
1684	NYSE	NNN	Mon, Jan 25, 1999	13.56	13.88	13.38	13.88
1683	NYSE	NNN	Fri, Jan 22, 1999	13.25	13.44	13.13	13.38
1682	NYSE	NNN	Thu, Jan 21, 1999	13.13	13.25	13.00	13.19
1681	NYSE	NNN	Wed, Jan 20, 1999	13.06	13.19	12.94	13.00
1680	NYSE	NNN	Tue, Jan 19, 1999	13.25	13.31	12.81	13.00
1679	NYSE	NNN	Fri, Jan 15, 1999	12.88	13.19	12.75	13.06
1678	NYSE	NNN	Thu, Jan 14, 1999	12.94	13.25	12.81	12.81
1677	NYSE	NNN	Wed, Jan 13, 1999	12.88	13.38	12.88	12.94
1676	NYSE	NNN	Tue, Jan 12, 1999	13.13	13.50	13.00	13.00
1675	NYSE	NNN	Mon, Jan 11, 1999	13.00	13.25	12.88	13.00
1674	NYSE	NNN	Fri, Jan 8, 1999	13.25	13.31	13.06	13.06
1673	NYSE	NNN	Thu, Jan 7, 1999	13.25	13.38	12.75	13.25
1672	NYSE	NNN	Wed, Jan 6, 1999	13.50	13.81	13.25	13.25
1671	NYSE	NNN	Tue, Jan 5, 1999	13.38	13.44	13.25	13.31
1670	NYSE	NNN	Mon, Jan 4, 1999	13.25	13.94	13.25	13.25
1669	NYSE	NNN	Thu, Dec 31, 1998	12.63	13.38	12.63	13.25
1668	NYSE	NNN	Wed, Dec 30, 1998	12.63	12.81	12.50	12.63
1667	NYSE	NNN	Tue, Dec 29, 1998	12.69	13.00	12.63	12.63
1666	NYSE	NNN	Mon, Dec 28, 1998	12.88	12.88	12.63	12.75
1665	NYSE	NNN	Thu, Dec 24, 1998	13.00	13.00	12.75	12.94
1664	NYSE	NNN	Wed, Dec 23, 1998	13.13	13.25	12.94	12.94
1663	NYSE	NNN	Tue, Dec 22, 1998	12.69	13.00	12.63	13.00
1662	NYSE	NNN	Mon, Dec 21, 1998	13.00	13.00	12.75	12.88
1661	NYSE	NNN	Fri, Dec 18, 1998	12.81	13.00	12.75	12.81
1660	NYSE	NNN	Thu, Dec 17, 1998	12.69	12.94	12.56	12.63
1659	NYSE	NNN	Wed, Dec 16, 1998	12.63	12.88	12.50	12.69
1658	NYSE	NNN	Tue, Dec 15, 1998	12.94	12.94	12.63	12.94
1657	NYSE	NNN	Mon, Dec 14, 1998	13.13	13.13	12.81	12.94
1656	NYSE	NNN	Fri, Dec 11, 1998	13.44	13.44	13.00	13.06
1655	NYSE	NNN	Thu, Dec 10, 1998	13.50	13.63	13.25	13.31
1654	NYSE	NNN	Wed, Dec 9, 1998	13.44	13.63	13.31	13.50
1653	NYSE	NNN	Tue, Dec 8, 1998	13.63	13.69	13.50	13.50
1652	NYSE	NNN	Mon, Dec 7, 1998	13.75	13.81	13.50	13.50
1651	NYSE	NNN	Fri, Dec 4, 1998	13.88	13.94	13.56	13.69
1650	NYSE	NNN	Thu, Dec 3, 1998	14.13	14.19	13.75	13.75
1649	NYSE	NNN	Wed, Dec 2, 1998	14.19	14.25	14.00	14.00
1648	NYSE	NNN	Tue, Dec 1, 1998	14.38	14.44	14.00	14.19
1647	NYSE	NNN	Mon, Nov 30, 1998	14.19	14.44	14.13	14.25
1646	NYSE	NNN	Fri, Nov 27, 1998	13.94	14.25	13.94	14.19
1645	NYSE	NNN	Wed, Nov 25, 1998	13.75	13.94	13.75	13.94
1644	NYSE	NNN	Tue, Nov 24, 1998	14.25	14.25	13.63	13.63
1643	NYSE	NNN	Mon, Nov 23, 1998	14.25	14.63	14.13	14.38
1642	NYSE	NNN	Fri, Nov 20, 1998	14.19	14.31	14.00	14.13
1641	NYSE	NNN	Thu, Nov 19, 1998	14.00	14.25	13.94	14.06
1640	NYSE	NNN	Wed, Nov 18, 1998	13.69	14.25	13.56	13.88
1639	NYSE	NNN	Tue, Nov 17, 1998	13.38	13.75	13.25	13.75
1638	NYSE	NNN	Mon, Nov 16, 1998	13.19	13.31	13.13	13.13
1637	NYSE	NNN	Fri, Nov 13, 1998	13.25	13.38	13.13	13.31
1636	NYSE	NNN	Thu, Nov 12, 1998	13.38	13.44	13.13	13.19
1635	NYSE	NNN	Wed, Nov 11, 1998	13.44	13.81	13.25	13.25
1634	NYSE	NNN	Tue, Nov 10, 1998	13.75	13.75	13.13	13.19
1633	NYSE	NNN	Mon, Nov 9, 1998	14.00	14.00	13.50	13.50
1632	NYSE	NNN	Fri, Nov 6, 1998	14.13	14.50	14.00	14.00
1631	NYSE	NNN	Thu, Nov 5, 1998	14.00	14.50	14.00	14.13
1630	NYSE	NNN	Wed, Nov 4, 1998	14.50	14.50	14.13	14.25
1629	NYSE	NNN	Tue, Nov 3, 1998	14.63	14.69	14.56	14.56
1628	NYSE	NNN	Mon, Nov 2, 1998	14.69	14.81	14.63	14.63
1627	NYSE	NNN	Fri, Oct 30, 1998	14.44	14.88	14.44	14.69
1626	NYSE	NNN	Thu, Oct 29, 1998	14.69	14.75	14.19	14.31
1625	NYSE	NNN	Wed, Oct 28, 1998	14.81	15.00	14.63	14.69
1624	NYSE	NNN	Tue, Oct 27, 1998	15.75	15.88	15.38	15.63
1623	NYSE	NNN	Mon, Oct 26, 1998	15.13	15.69	15.13	15.69
1622	NYSE	NNN	Fri, Oct 23, 1998	15.38	15.56	14.94	15.31
1621	NYSE	NNN	Thu, Oct 22, 1998	15.00	15.50	15.00	15.50
1620	NYSE	NNN	Wed, Oct 21, 1998	15.50	15.63	15.13	15.25
1619	NYSE	NNN	Tue, Oct 20, 1998	14.88	15.63	14.88	15.50
1618	NYSE	NNN	Mon, Oct 19, 1998	14.38	15.00	14.38	14.94
1617	NYSE	NNN	Fri, Oct 16, 1998	14.00	14.31	13.94	14.31
1616	NYSE	NNN	Thu, Oct 15, 1998	13.88	13.94	13.81	13.94
1615	NYSE	NNN	Wed, Oct 14, 1998	13.81	13.94	13.75	13.88
1614	NYSE	NNN	Tue, Oct 13, 1998	13.81	14.00	13.75	13.81
1613	NYSE	NNN	Mon, Oct 12, 1998	13.69	14.13	13.56	13.88
1612	NYSE	NNN	Fri, Oct 9, 1998	13.00	13.94	13.00	13.94
1611	NYSE	NNN	Thu, Oct 8, 1998	13.81	13.81	12.88	12.88
1610	NYSE	NNN	Wed, Oct 7, 1998	13.69	13.88	13.56	13.88
1609	NYSE	NNN	Tue, Oct 6, 1998	13.94	14.13	13.75	13.94
1608	NYSE	NNN	Mon, Oct 5, 1998	14.50	14.56	13.50	13.88
1607	NYSE	NNN	Fri, Oct 2, 1998	14.00	14.63	14.00	14.50
1606	NYSE	NNN	Thu, Oct 1, 1998	14.50	14.75	14.00	14.00
1605	NYSE	NNN	Wed, Sep 30, 1998	14.38	14.75	14.19	14.63
1604	NYSE	NNN	Tue, Sep 29, 1998	14.63	14.63	14.25	14.38
1603	NYSE	NNN	Mon, Sep 28, 1998	14.63	14.81	14.31	14.56
1602	NYSE	NNN	Fri, Sep 25, 1998	14.75	14.94	14.56	14.63
1601	NYSE	NNN	Thu, Sep 24, 1998	15.19	15.56	14.88	14.88
1600	NYSE	NNN	Wed, Sep 23, 1998	14.88	15.25	14.81	15.19
1599	NYSE	NNN	Tue, Sep 22, 1998	14.00	14.94	14.00	14.88
1598	NYSE	NNN	Mon, Sep 21, 1998	13.81	14.00	13.63	13.94
1597	NYSE	NNN	Fri, Sep 18, 1998	13.69	13.94	13.31	13.88
1596	NYSE	NNN	Thu, Sep 17, 1998	13.19	13.31	13.06	13.31
1595	NYSE	NNN	Wed, Sep 16, 1998	13.19	13.38	13.06	13.31
1594	NYSE	NNN	Tue, Sep 15, 1998	12.88	13.19	12.75	13.13
1593	NYSE	NNN	Mon, Sep 14, 1998	13.50	13.50	12.88	12.94
1592	NYSE	NNN	Fri, Sep 11, 1998	13.06	13.38	12.50	13.25
1591	NYSE	NNN	Thu, Sep 10, 1998	12.63	13.19	12.63	13.13
1590	NYSE	NNN	Wed, Sep 9, 1998	13.00	13.13	12.75	12.75
1589	NYSE	NNN	Tue, Sep 8, 1998	13.38	13.69	13.38	13.38
1588	NYSE	NNN	Fri, Sep 4, 1998	13.19	13.25	13.06	13.25
1587	NYSE	NNN	Thu, Sep 3, 1998	13.50	13.50	13.06	13.06
1586	NYSE	NNN	Wed, Sep 2, 1998	13.25	13.75	12.75	13.63
1585	NYSE	NNN	Tue, Sep 1, 1998	13.38	13.63	13.25	13.44
1584	NYSE	NNN	Mon, Aug 31, 1998	13.56	13.56	13.13	13.13
1583	NYSE	NNN	Fri, Aug 28, 1998	13.81	13.94	13.25	13.44
1582	NYSE	NNN	Thu, Aug 27, 1998	13.56	13.88	13.44	13.75
1581	NYSE	NNN	Wed, Aug 26, 1998	13.75	14.00	13.50	13.63
1580	NYSE	NNN	Tue, Aug 25, 1998	14.13	14.31	13.75	13.81
1579	NYSE	NNN	Mon, Aug 24, 1998	14.19	14.25	14.00	14.00
1578	NYSE	NNN	Fri, Aug 21, 1998	14.25	14.38	13.94	14.13
1577	NYSE	NNN	Thu, Aug 20, 1998	14.25	14.38	14.13	14.38
1576	NYSE	NNN	Wed, Aug 19, 1998	14.38	14.38	14.00	14.25
1575	NYSE	NNN	Tue, Aug 18, 1998	14.19	14.50	14.06	14.31
1574	NYSE	NNN	Mon, Aug 17, 1998	14.00	14.13	13.88	14.06
1573	NYSE	NNN	Fri, Aug 14, 1998	13.31	14.06	13.25	13.88
1572	NYSE	NNN	Thu, Aug 13, 1998	13.63	13.75	13.38	13.38
1571	NYSE	NNN	Wed, Aug 12, 1998	14.00	14.13	13.38	14.00
1570	NYSE	NNN	Tue, Aug 11, 1998	14.13	14.25	14.00	14.06
1569	NYSE	NNN	Mon, Aug 10, 1998	14.06	14.13	14.00	14.13
1568	NYSE	NNN	Fri, Aug 7, 1998	14.06	14.31	14.00	14.13
1567	NYSE	NNN	Thu, Aug 6, 1998	14.00	14.38	13.88	14.19
1566	NYSE	NNN	Wed, Aug 5, 1998	14.31	14.75	13.25	14.06
1565	NYSE	NNN	Tue, Aug 4, 1998	15.50	15.69	13.88	14.31
1564	NYSE	NNN	Mon, Aug 3, 1998	15.75	15.94	15.50	15.50
1563	NYSE	NNN	Fri, Jul 31, 1998	15.69	15.88	15.63	15.75
1562	NYSE	NNN	Thu, Jul 30, 1998	15.69	15.88	15.69	15.75
1561	NYSE	NNN	Wed, Jul 29, 1998	15.63	15.75	15.50	15.69
1560	NYSE	NNN	Tue, Jul 28, 1998	16.13	16.13	15.69	15.94
1559	NYSE	NNN	Mon, Jul 27, 1998	16.06	16.13	16.00	16.06
1558	NYSE	NNN	Fri, Jul 24, 1998	16.00	16.13	15.94	16.00
1557	NYSE	NNN	Thu, Jul 23, 1998	16.00	16.06	15.63	16.00
1556	NYSE	NNN	Wed, Jul 22, 1998	16.00	16.19	15.94	16.00
1555	NYSE	NNN	Tue, Jul 21, 1998	16.00	16.13	15.81	16.06
1554	NYSE	NNN	Mon, Jul 20, 1998	16.06	16.19	16.00	16.00
1553	NYSE	NNN	Fri, Jul 17, 1998	16.13	16.19	16.06	16.06
1552	NYSE	NNN	Thu, Jul 16, 1998	16.13	16.19	16.00	16.00
1551	NYSE	NNN	Wed, Jul 15, 1998	16.38	16.38	16.00	16.00
1550	NYSE	NNN	Tue, Jul 14, 1998	16.13	16.38	16.00	16.31
1549	NYSE	NNN	Mon, Jul 13, 1998	16.44	16.44	16.25	16.38
1548	NYSE	NNN	Fri, Jul 10, 1998	16.81	16.81	16.50	16.50
1547	NYSE	NNN	Thu, Jul 9, 1998	16.50	17.00	16.50	16.75
1546	NYSE	NNN	Wed, Jul 8, 1998	16.50	16.75	16.38	16.56
1545	NYSE	NNN	Tue, Jul 7, 1998	16.00	16.50	16.00	16.50
1544	NYSE	NNN	Mon, Jul 6, 1998	16.06	16.13	16.00	16.00
1543	NYSE	NNN	Thu, Jul 2, 1998	16.13	16.13	16.00	16.06
1542	NYSE	NNN	Wed, Jul 1, 1998	16.25	16.38	16.00	16.13
1541	NYSE	NNN	Tue, Jun 30, 1998	16.00	16.38	16.00	16.19
1540	NYSE	NNN	Mon, Jun 29, 1998	15.75	16.13	15.75	15.94
1539	NYSE	NNN	Fri, Jun 26, 1998	15.75	15.88	15.75	15.75
1538	NYSE	NNN	Thu, Jun 25, 1998	15.88	15.88	15.75	15.88
1537	NYSE	NNN	Wed, Jun 24, 1998	15.88	15.88	15.75	15.75
1536	NYSE	NNN	Tue, Jun 23, 1998	15.88	15.88	15.75	15.75
1535	NYSE	NNN	Mon, Jun 22, 1998	15.75	15.94	15.75	15.75
1534	NYSE	NNN	Fri, Jun 19, 1998	15.88	15.94	15.75	15.75
1533	NYSE	NNN	Thu, Jun 18, 1998	15.94	15.94	15.75	15.75
1532	NYSE	NNN	Wed, Jun 17, 1998	16.06	16.06	15.81	15.88
1531	NYSE	NNN	Tue, Jun 16, 1998	15.94	16.13	15.81	15.81
1530	NYSE	NNN	Mon, Jun 15, 1998	15.88	16.00	15.75	15.75
1529	NYSE	NNN	Fri, Jun 12, 1998	15.31	15.69	15.31	15.63
1528	NYSE	NNN	Thu, Jun 11, 1998	16.00	16.06	15.31	15.44
1527	NYSE	NNN	Wed, Jun 10, 1998	16.25	16.25	16.00	16.00
1526	NYSE	NNN	Tue, Jun 9, 1998	16.00	16.44	15.88	16.13
1525	NYSE	NNN	Mon, Jun 8, 1998	15.88	16.13	15.88	16.00
1524	NYSE	NNN	Fri, Jun 5, 1998	16.00	16.13	15.94	16.00
1523	NYSE	NNN	Thu, Jun 4, 1998	16.19	16.19	16.00	16.06
1522	NYSE	NNN	Wed, Jun 3, 1998	16.13	16.25	16.00	16.19
1521	NYSE	NNN	Tue, Jun 2, 1998	16.13	16.13	16.00	16.06
1520	NYSE	NNN	Mon, Jun 1, 1998	16.00	16.13	16.00	16.00
1519	NYSE	NNN	Fri, May 29, 1998	16.06	16.13	16.00	16.06
1518	NYSE	NNN	Thu, May 28, 1998	16.00	16.13	16.00	16.06
1517	NYSE	NNN	Wed, May 27, 1998	16.06	16.13	16.00	16.00
1516	NYSE	NNN	Tue, May 26, 1998	16.00	16.13	16.00	16.06
1515	NYSE	NNN	Fri, May 22, 1998	16.13	16.13	16.00	16.00
1514	NYSE	NNN	Thu, May 21, 1998	16.13	16.38	16.00	16.00
1513	NYSE	NNN	Wed, May 20, 1998	16.00	16.19	15.94	16.06
1512	NYSE	NNN	Tue, May 19, 1998	16.00	16.31	16.00	16.06
1511	NYSE	NNN	Mon, May 18, 1998	16.00	16.13	16.00	16.00
1510	NYSE	NNN	Fri, May 15, 1998	16.00	16.06	15.88	15.94
1509	NYSE	NNN	Thu, May 14, 1998	15.63	15.94	15.50	15.81
1508	NYSE	NNN	Wed, May 13, 1998	15.94	16.13	15.69	15.69
1507	NYSE	NNN	Tue, May 12, 1998	16.06	16.13	15.63	15.69
1506	NYSE	NNN	Mon, May 11, 1998	16.25	16.38	16.13	16.13
1505	NYSE	NNN	Fri, May 8, 1998	16.63	16.75	16.19	16.19
1504	NYSE	NNN	Thu, May 7, 1998	16.69	17.00	16.63	16.75
1503	NYSE	NNN	Wed, May 6, 1998	16.94	17.13	16.75	16.75
1502	NYSE	NNN	Tue, May 5, 1998	16.88	17.06	16.75	16.94
1501	NYSE	NNN	Mon, May 4, 1998	17.06	17.06	16.50	16.75
1500	NYSE	NNN	Fri, May 1, 1998	16.31	17.00	16.25	16.88
1499	NYSE	NNN	Thu, Apr 30, 1998	16.50	16.75	16.19	16.31
1498	NYSE	NNN	Wed, Apr 29, 1998	16.38	16.88	16.38	16.69
1497	NYSE	NNN	Tue, Apr 28, 1998	16.44	16.56	16.25	16.38
1496	NYSE	NNN	Mon, Apr 27, 1998	16.94	17.06	16.75	16.88
1495	NYSE	NNN	Fri, Apr 24, 1998	17.13	17.31	16.81	16.81
1494	NYSE	NNN	Thu, Apr 23, 1998	17.19	17.38	17.00	17.19
1493	NYSE	NNN	Wed, Apr 22, 1998	17.19	17.19	16.94	17.00
1492	NYSE	NNN	Tue, Apr 21, 1998	16.81	17.19	16.81	17.00
1491	NYSE	NNN	Mon, Apr 20, 1998	16.63	16.88	16.63	16.81
1490	NYSE	NNN	Fri, Apr 17, 1998	16.88	17.13	16.75	17.00
1489	NYSE	NNN	Thu, Apr 16, 1998	17.00	17.19	17.00	17.00
1488	NYSE	NNN	Wed, Apr 15, 1998	17.25	17.31	17.00	17.00
1487	NYSE	NNN	Tue, Apr 14, 1998	17.25	17.38	17.06	17.25
1486	NYSE	NNN	Mon, Apr 13, 1998	17.38	17.56	17.25	17.31
1485	NYSE	NNN	Thu, Apr 9, 1998	17.25	17.50	17.25	17.25
1484	NYSE	NNN	Wed, Apr 8, 1998	17.25	17.50	17.13	17.31
1483	NYSE	NNN	Tue, Apr 7, 1998	17.25	17.56	17.13	17.56
1482	NYSE	NNN	Mon, Apr 6, 1998	17.50	17.50	17.00	17.19
1481	NYSE	NNN	Fri, Apr 3, 1998	17.69	17.75	17.38	17.50
1480	NYSE	NNN	Thu, Apr 2, 1998	17.69	17.75	17.50	17.75
1479	NYSE	NNN	Wed, Apr 1, 1998	17.69	18.00	17.50	17.69
1478	NYSE	NNN	Tue, Mar 31, 1998	17.50	17.63	17.38	17.63
1477	NYSE	NNN	Mon, Mar 30, 1998	16.56	17.50	16.50	17.38
1476	NYSE	NNN	Fri, Mar 27, 1998	16.56	16.88	16.56	16.81
1475	NYSE	NNN	Thu, Mar 26, 1998	16.31	16.56	16.31	16.50
1474	NYSE	NNN	Wed, Mar 25, 1998	16.50	16.63	16.19	16.38
1473	NYSE	NNN	Tue, Mar 24, 1998	16.50	16.75	16.50	16.63
1472	NYSE	NNN	Mon, Mar 23, 1998	16.50	16.69	16.50	16.56
1471	NYSE	NNN	Fri, Mar 20, 1998	16.38	16.81	16.38	16.69
1470	NYSE	NNN	Thu, Mar 19, 1998	16.13	16.31	16.13	16.25
1469	NYSE	NNN	Wed, Mar 18, 1998	16.44	16.50	16.00	16.13
1468	NYSE	NNN	Tue, Mar 17, 1998	16.13	16.44	16.06	16.38
1467	NYSE	NNN	Mon, Mar 16, 1998	16.50	16.63	16.19	16.25
1466	NYSE	NNN	Fri, Mar 13, 1998	16.88	16.88	16.50	16.50
1465	NYSE	NNN	Thu, Mar 12, 1998	16.88	17.00	16.75	16.75
1464	NYSE	NNN	Wed, Mar 11, 1998	17.19	17.19	16.81	16.88
1463	NYSE	NNN	Tue, Mar 10, 1998	16.81	17.06	16.75	17.06
1462	NYSE	NNN	Mon, Mar 9, 1998	16.94	17.00	16.81	16.88
1461	NYSE	NNN	Fri, Mar 6, 1998	16.81	16.94	16.81	16.88
1460	NYSE	NNN	Thu, Mar 5, 1998	16.94	17.06	16.75	16.81
1459	NYSE	NNN	Wed, Mar 4, 1998	17.25	17.25	16.88	17.00
1458	NYSE	NNN	Tue, Mar 3, 1998	17.50	17.56	17.25	17.31
1457	NYSE	NNN	Mon, Mar 2, 1998	17.50	17.63	17.44	17.56
1456	NYSE	NNN	Fri, Feb 27, 1998	17.75	17.75	17.44	17.44
1455	NYSE	NNN	Thu, Feb 26, 1998	17.63	17.75	17.63	17.63
1454	NYSE	NNN	Wed, Feb 25, 1998	17.63	17.69	17.56	17.69
1453	NYSE	NNN	Tue, Feb 24, 1998	17.56	17.75	17.50	17.63
1452	NYSE	NNN	Mon, Feb 23, 1998	17.56	17.69	17.50	17.56
1451	NYSE	NNN	Fri, Feb 20, 1998	17.31	17.63	17.31	17.56
1450	NYSE	NNN	Thu, Feb 19, 1998	17.31	17.44	17.25	17.44
1449	NYSE	NNN	Wed, Feb 18, 1998	17.56	17.56	17.38	17.44
1448	NYSE	NNN	Tue, Feb 17, 1998	17.31	17.50	17.31	17.44
1447	NYSE	NNN	Fri, Feb 13, 1998	17.63	17.63	17.31	17.38
1446	NYSE	NNN	Thu, Feb 12, 1998	17.44	17.63	17.38	17.56
1445	NYSE	NNN	Wed, Feb 11, 1998	17.69	17.75	17.50	17.50
1444	NYSE	NNN	Tue, Feb 10, 1998	17.63	17.88	17.63	17.69
1443	NYSE	NNN	Mon, Feb 9, 1998	17.63	17.88	17.56	17.69
1442	NYSE	NNN	Fri, Feb 6, 1998	17.50	17.69	17.44	17.50
1441	NYSE	NNN	Thu, Feb 5, 1998	17.38	17.56	17.38	17.50
1440	NYSE	NNN	Wed, Feb 4, 1998	17.19	17.31	16.88	17.25
1439	NYSE	NNN	Tue, Feb 3, 1998	17.50	17.63	17.13	17.25
1438	NYSE	NNN	Mon, Feb 2, 1998	17.44	17.69	17.38	17.44
1437	NYSE	NNN	Fri, Jan 30, 1998	17.38	17.63	17.38	17.44
1436	NYSE	NNN	Thu, Jan 29, 1998	17.50	17.63	17.38	17.50
1435	NYSE	NNN	Wed, Jan 28, 1998	17.69	17.69	17.50	17.50
1434	NYSE	NNN	Tue, Jan 27, 1998	17.56	17.94	17.50	17.88
1433	NYSE	NNN	Mon, Jan 26, 1998	17.63	17.69	17.50	17.56
1432	NYSE	NNN	Fri, Jan 23, 1998	17.63	17.75	17.50	17.69
1431	NYSE	NNN	Thu, Jan 22, 1998	18.06	18.06	17.63	17.69
1430	NYSE	NNN	Wed, Jan 21, 1998	18.00	18.13	17.88	18.00
1429	NYSE	NNN	Tue, Jan 20, 1998	18.19	18.19	17.88	17.94
1428	NYSE	NNN	Fri, Jan 16, 1998	18.13	18.19	18.00	18.00
1427	NYSE	NNN	Thu, Jan 15, 1998	17.94	18.31	17.63	17.88
1426	NYSE	NNN	Wed, Jan 14, 1998	17.75	18.13	17.75	18.00
1425	NYSE	NNN	Tue, Jan 13, 1998	17.75	17.94	17.69	17.88
1424	NYSE	NNN	Mon, Jan 12, 1998	17.19	17.94	17.06	17.81
1423	NYSE	NNN	Fri, Jan 9, 1998	17.44	17.75	17.25	17.44
1422	NYSE	NNN	Thu, Jan 8, 1998	17.50	17.63	17.25	17.38
1421	NYSE	NNN	Wed, Jan 7, 1998	17.75	17.94	17.63	17.75
1420	NYSE	NNN	Tue, Jan 6, 1998	17.19	17.88	17.13	17.69
1419	NYSE	NNN	Mon, Jan 5, 1998	17.75	17.81	17.19	17.31
1418	NYSE	NNN	Fri, Jan 2, 1998	18.00	18.00	17.63	17.63
1417	NYSE	NNN	Wed, Dec 31, 1997	17.94	18.19	17.88	17.88
1416	NYSE	NNN	Tue, Dec 30, 1997	17.81	18.13	17.75	18.06
1415	NYSE	NNN	Mon, Dec 29, 1997	17.69	17.94	17.56	17.94
1414	NYSE	NNN	Fri, Dec 26, 1997	17.31	17.69	17.31	17.69
1413	NYSE	NNN	Wed, Dec 24, 1997	17.25	17.38	17.25	17.25
1412	NYSE	NNN	Tue, Dec 23, 1997	16.94	17.38	16.88	17.13
1411	NYSE	NNN	Mon, Dec 22, 1997	17.19	17.25	16.75	16.94
1410	NYSE	NNN	Fri, Dec 19, 1997	16.88	17.19	16.88	16.94
1409	NYSE	NNN	Thu, Dec 18, 1997	16.94	17.06	16.81	17.00
1408	NYSE	NNN	Wed, Dec 17, 1997	16.69	17.00	16.63	16.94
1407	NYSE	NNN	Tue, Dec 16, 1997	16.31	16.88	16.31	16.69
1406	NYSE	NNN	Mon, Dec 15, 1997	16.25	16.44	16.13	16.44
1405	NYSE	NNN	Fri, Dec 12, 1997	16.56	16.56	16.00	16.13
1404	NYSE	NNN	Thu, Dec 11, 1997	16.50	16.63	16.31	16.50
1403	NYSE	NNN	Wed, Dec 10, 1997	16.56	16.75	16.44	16.69
1402	NYSE	NNN	Tue, Dec 9, 1997	16.75	16.81	16.50	16.63
1401	NYSE	NNN	Mon, Dec 8, 1997	16.75	16.75	16.63	16.63
1400	NYSE	NNN	Fri, Dec 5, 1997	16.56	16.63	16.44	16.63
1399	NYSE	NNN	Thu, Dec 4, 1997	16.31	16.50	16.13	16.44
1398	NYSE	NNN	Wed, Dec 3, 1997	16.25	16.31	16.00	16.19
1397	NYSE	NNN	Tue, Dec 2, 1997	16.44	16.63	16.19	16.25
1396	NYSE	NNN	Mon, Dec 1, 1997	16.13	16.25	16.06	16.19
1395	NYSE	NNN	Fri, Nov 28, 1997	16.44	16.50	16.13	16.13
1394	NYSE	NNN	Wed, Nov 26, 1997	16.25	16.38	16.19	16.25
1393	NYSE	NNN	Tue, Nov 25, 1997	16.44	16.44	16.00	16.19
1392	NYSE	NNN	Mon, Nov 24, 1997	16.31	16.38	16.19	16.31
1391	NYSE	NNN	Fri, Nov 21, 1997	16.25	16.50	16.13	16.38
1390	NYSE	NNN	Thu, Nov 20, 1997	16.44	16.50	16.13	16.25
1389	NYSE	NNN	Wed, Nov 19, 1997	16.38	16.50	16.19	16.44
1388	NYSE	NNN	Tue, Nov 18, 1997	16.69	16.81	16.13	16.19
1387	NYSE	NNN	Mon, Nov 17, 1997	16.63	16.88	16.50	16.69
1386	NYSE	NNN	Fri, Nov 14, 1997	16.19	16.63	16.00	16.63
1385	NYSE	NNN	Thu, Nov 13, 1997	16.25	16.25	16.00	16.00
1384	NYSE	NNN	Wed, Nov 12, 1997	16.13	16.25	15.75	15.75
1383	NYSE	NNN	Tue, Nov 11, 1997	16.06	16.13	15.88	16.13
1382	NYSE	NNN	Mon, Nov 10, 1997	15.69	16.06	15.69	16.00
1381	NYSE	NNN	Fri, Nov 7, 1997	15.50	15.75	15.50	15.69
1380	NYSE	NNN	Thu, Nov 6, 1997	16.00	16.00	15.75	15.75
1379	NYSE	NNN	Wed, Nov 5, 1997	15.81	16.13	15.81	15.88
1378	NYSE	NNN	Tue, Nov 4, 1997	16.25	16.25	15.88	15.88
1377	NYSE	NNN	Mon, Nov 3, 1997	15.94	16.31	15.94	16.13
1376	NYSE	NNN	Fri, Oct 31, 1997	15.63	16.00	15.31	15.81
1375	NYSE	NNN	Thu, Oct 30, 1997	16.00	16.13	15.44	15.44
1374	NYSE	NNN	Wed, Oct 29, 1997	16.06	16.38	16.00	16.13
1373	NYSE	NNN	Tue, Oct 28, 1997	15.75	16.88	15.63	16.63
1372	NYSE	NNN	Mon, Oct 27, 1997	16.56	16.56	16.25	16.31
1371	NYSE	NNN	Fri, Oct 24, 1997	16.81	16.94	16.56	16.56
1370	NYSE	NNN	Thu, Oct 23, 1997	16.38	16.75	16.38	16.75
1369	NYSE	NNN	Wed, Oct 22, 1997	16.56	16.56	16.38	16.50
1368	NYSE	NNN	Tue, Oct 21, 1997	16.56	16.63	16.38	16.50
1367	NYSE	NNN	Mon, Oct 20, 1997	16.19	16.56	16.19	16.50
1366	NYSE	NNN	Fri, Oct 17, 1997	16.38	16.44	16.00	16.19
1365	NYSE	NNN	Thu, Oct 16, 1997	16.69	16.75	16.50	16.50
1364	NYSE	NNN	Wed, Oct 15, 1997	16.63	16.75	16.56	16.63
1363	NYSE	NNN	Tue, Oct 14, 1997	16.81	16.81	16.50	16.63
1362	NYSE	NNN	Mon, Oct 13, 1997	16.50	16.88	16.50	16.69
1361	NYSE	NNN	Fri, Oct 10, 1997	16.38	16.50	16.38	16.50
1360	NYSE	NNN	Thu, Oct 9, 1997	16.63	16.81	16.44	16.50
1359	NYSE	NNN	Wed, Oct 8, 1997	16.50	16.75	16.31	16.50
1358	NYSE	NNN	Tue, Oct 7, 1997	16.44	16.50	16.19	16.50
1357	NYSE	NNN	Mon, Oct 6, 1997	16.63	16.75	16.31	16.44
1356	NYSE	NNN	Fri, Oct 3, 1997	16.06	16.50	16.00	16.50
1355	NYSE	NNN	Thu, Oct 2, 1997	15.94	16.06	15.88	16.00
1354	NYSE	NNN	Wed, Oct 1, 1997	15.94	16.13	15.88	15.88
1353	NYSE	NNN	Tue, Sep 30, 1997	16.13	16.25	15.94	15.94
1352	NYSE	NNN	Mon, Sep 29, 1997	16.44	16.50	16.00	16.00
1351	NYSE	NNN	Fri, Sep 26, 1997	16.56	16.56	16.38	16.44
1350	NYSE	NNN	Thu, Sep 25, 1997	16.75	16.88	16.44	16.50
1349	NYSE	NNN	Wed, Sep 24, 1997	16.63	16.75	16.56	16.75
1348	NYSE	NNN	Tue, Sep 23, 1997	16.56	16.56	16.38	16.56
1347	NYSE	NNN	Mon, Sep 22, 1997	16.44	16.75	16.38	16.50
1346	NYSE	NNN	Fri, Sep 19, 1997	16.31	16.75	16.25	16.44
1345	NYSE	NNN	Thu, Sep 18, 1997	16.25	16.44	16.19	16.44
1344	NYSE	NNN	Wed, Sep 17, 1997	16.25	16.44	16.13	16.31
1343	NYSE	NNN	Tue, Sep 16, 1997	16.25	16.38	16.13	16.25
1342	NYSE	NNN	Mon, Sep 15, 1997	16.31	16.31	16.13	16.19
1341	NYSE	NNN	Fri, Sep 12, 1997	16.19	16.56	16.13	16.31
1340	NYSE	NNN	Thu, Sep 11, 1997	16.38	16.38	16.06	16.19
1339	NYSE	NNN	Wed, Sep 10, 1997	16.00	16.25	16.00	16.25
1338	NYSE	NNN	Tue, Sep 9, 1997	15.81	16.06	15.81	16.00
1337	NYSE	NNN	Mon, Sep 8, 1997	15.94	15.94	15.75	15.88
1336	NYSE	NNN	Fri, Sep 5, 1997	16.00	16.06	15.88	16.00
1335	NYSE	NNN	Thu, Sep 4, 1997	15.94	16.13	15.88	16.00
1334	NYSE	NNN	Wed, Sep 3, 1997	16.06	16.38	15.88	15.88
1333	NYSE	NNN	Tue, Sep 2, 1997	15.75	16.06	15.75	16.06
1332	NYSE	NNN	Fri, Aug 29, 1997	16.06	16.06	15.69	15.75
1331	NYSE	NNN	Thu, Aug 28, 1997	15.94	16.00	15.75	15.88
1330	NYSE	NNN	Wed, Aug 27, 1997	15.75	16.00	15.75	15.81
1329	NYSE	NNN	Tue, Aug 26, 1997	15.75	15.94	15.63	15.94
1328	NYSE	NNN	Mon, Aug 25, 1997	15.81	15.81	15.69	15.75
1327	NYSE	NNN	Fri, Aug 22, 1997	15.63	16.00	15.50	15.81
1326	NYSE	NNN	Thu, Aug 21, 1997	15.75	15.75	15.56	15.75
1325	NYSE	NNN	Wed, Aug 20, 1997	16.00	16.06	15.69	15.69
1324	NYSE	NNN	Tue, Aug 19, 1997	15.19	16.00	15.19	15.94
1323	NYSE	NNN	Mon, Aug 18, 1997	15.25	15.38	15.25	15.31
1322	NYSE	NNN	Fri, Aug 15, 1997	15.38	15.38	15.13	15.13
1321	NYSE	NNN	Thu, Aug 14, 1997	15.19	15.44	15.00	15.19
1320	NYSE	NNN	Wed, Aug 13, 1997	15.31	15.31	15.00	15.06
1319	NYSE	NNN	Tue, Aug 12, 1997	15.50	15.56	15.13	15.19
1318	NYSE	NNN	Mon, Aug 11, 1997	15.31	15.44	15.25	15.44
1317	NYSE	NNN	Fri, Aug 8, 1997	15.38	15.44	15.19	15.44
1316	NYSE	NNN	Thu, Aug 7, 1997	15.50	15.50	15.31	15.50
1315	NYSE	NNN	Wed, Aug 6, 1997	15.19	15.50	15.06	15.50
1314	NYSE	NNN	Tue, Aug 5, 1997	15.50	15.56	15.13	15.25
1313	NYSE	NNN	Mon, Aug 4, 1997	15.56	15.63	15.44	15.50
1312	NYSE	NNN	Fri, Aug 1, 1997	15.56	15.63	15.44	15.63
1311	NYSE	NNN	Thu, Jul 31, 1997	15.50	15.56	15.44	15.56
1310	NYSE	NNN	Wed, Jul 30, 1997	15.38	15.44	15.25	15.44
1309	NYSE	NNN	Tue, Jul 29, 1997	15.25	15.38	15.19	15.25
1308	NYSE	NNN	Mon, Jul 28, 1997	15.50	15.56	15.38	15.50
1307	NYSE	NNN	Fri, Jul 25, 1997	15.31	15.50	15.31	15.38
1306	NYSE	NNN	Thu, Jul 24, 1997	15.13	15.38	15.13	15.38
1305	NYSE	NNN	Wed, Jul 23, 1997	15.31	15.38	15.25	15.25
1304	NYSE	NNN	Tue, Jul 22, 1997	15.31	15.44	15.25	15.31
1303	NYSE	NNN	Mon, Jul 21, 1997	15.50	15.50	15.31	15.38
1302	NYSE	NNN	Fri, Jul 18, 1997	15.44	15.50	15.38	15.38
1301	NYSE	NNN	Thu, Jul 17, 1997	15.38	15.50	15.31	15.44
1300	NYSE	NNN	Wed, Jul 16, 1997	15.25	15.38	15.25	15.38
1299	NYSE	NNN	Tue, Jul 15, 1997	15.31	15.38	15.25	15.31
1298	NYSE	NNN	Mon, Jul 14, 1997	15.25	15.38	15.19	15.38
1297	NYSE	NNN	Fri, Jul 11, 1997	15.19	15.25	15.13	15.19
1296	NYSE	NNN	Thu, Jul 10, 1997	15.25	15.25	15.13	15.25
1295	NYSE	NNN	Wed, Jul 9, 1997	15.25	15.25	15.13	15.25
1294	NYSE	NNN	Tue, Jul 8, 1997	15.38	15.38	15.13	15.19
1293	NYSE	NNN	Mon, Jul 7, 1997	15.25	15.38	15.25	15.31
1292	NYSE	NNN	Thu, Jul 3, 1997	15.38	15.38	15.31	15.38
1291	NYSE	NNN	Wed, Jul 2, 1997	15.25	15.38	15.25	15.38
1290	NYSE	NNN	Tue, Jul 1, 1997	15.31	15.38	15.19	15.38
1289	NYSE	NNN	Mon, Jun 30, 1997	15.25	15.38	15.25	15.31
1288	NYSE	NNN	Fri, Jun 27, 1997	15.13	15.38	15.06	15.31
1287	NYSE	NNN	Thu, Jun 26, 1997	15.00	15.13	15.00	15.06
1286	NYSE	NNN	Wed, Jun 25, 1997	15.00	15.19	15.00	15.00
1285	NYSE	NNN	Tue, Jun 24, 1997	15.38	15.38	15.00	15.13
1284	NYSE	NNN	Mon, Jun 23, 1997	15.13	15.38	15.13	15.38
1283	NYSE	NNN	Fri, Jun 20, 1997	15.25	15.38	15.13	15.25
1282	NYSE	NNN	Thu, Jun 19, 1997	15.38	15.38	15.19	15.38
1281	NYSE	NNN	Wed, Jun 18, 1997	15.38	15.38	15.13	15.25
1280	NYSE	NNN	Tue, Jun 17, 1997	15.25	15.38	15.25	15.38
1279	NYSE	NNN	Mon, Jun 16, 1997	15.00	15.38	15.00	15.38
1278	NYSE	NNN	Fri, Jun 13, 1997	15.13	15.13	15.00	15.13
1277	NYSE	NNN	Thu, Jun 12, 1997	15.00	15.13	15.00	15.13
1276	NYSE	NNN	Wed, Jun 11, 1997	15.13	15.13	14.88	15.00
1275	NYSE	NNN	Tue, Jun 10, 1997	15.13	15.13	15.00	15.13
1274	NYSE	NNN	Mon, Jun 9, 1997	15.13	15.13	15.00	15.13
1273	NYSE	NNN	Fri, Jun 6, 1997	15.00	15.13	15.00	15.13
1272	NYSE	NNN	Thu, Jun 5, 1997	15.00	15.13	15.00	15.13
1271	NYSE	NNN	Wed, Jun 4, 1997	15.13	15.13	14.88	15.00
1270	NYSE	NNN	Tue, Jun 3, 1997	15.13	15.13	14.88	15.13
1269	NYSE	NNN	Mon, Jun 2, 1997	14.88	15.13	14.88	15.13
1268	NYSE	NNN	Fri, May 30, 1997	15.13	15.13	14.88	15.00
1267	NYSE	NNN	Thu, May 29, 1997	15.13	15.13	15.00	15.13
1266	NYSE	NNN	Wed, May 28, 1997	15.00	15.13	14.88	15.00
1265	NYSE	NNN	Tue, May 27, 1997	15.00	15.00	14.88	15.00
1264	NYSE	NNN	Fri, May 23, 1997	14.88	15.00	14.75	15.00
1263	NYSE	NNN	Thu, May 22, 1997	14.88	15.00	14.75	14.88
1262	NYSE	NNN	Wed, May 21, 1997	14.88	14.88	14.75	14.88
1261	NYSE	NNN	Tue, May 20, 1997	15.13	15.13	14.75	15.00
1260	NYSE	NNN	Mon, May 19, 1997	15.13	15.13	15.00	15.13
1259	NYSE	NNN	Fri, May 16, 1997	15.00	15.00	14.88	15.00
1258	NYSE	NNN	Thu, May 15, 1997	14.75	15.00	14.75	15.00
1257	NYSE	NNN	Wed, May 14, 1997	14.88	15.00	14.75	14.88
1256	NYSE	NNN	Tue, May 13, 1997	15.00	15.00	14.75	14.88
1255	NYSE	NNN	Mon, May 12, 1997	15.00	15.00	14.88	15.00
1254	NYSE	NNN	Fri, May 9, 1997	14.75	14.88	14.63	14.88
1253	NYSE	NNN	Thu, May 8, 1997	14.63	14.88	14.63	14.88
1252	NYSE	NNN	Wed, May 7, 1997	14.75	14.88	14.63	14.75
1251	NYSE	NNN	Tue, May 6, 1997	14.88	14.88	14.75	14.88
1250	NYSE	NNN	Mon, May 5, 1997	14.88	15.00	14.75	14.88
1249	NYSE	NNN	Fri, May 2, 1997	14.75	15.00	14.63	15.00
1248	NYSE	NNN	Thu, May 1, 1997	14.63	14.75	14.50	14.75
1247	NYSE	NNN	Wed, Apr 30, 1997	14.75	14.75	14.50	14.63
1246	NYSE	NNN	Tue, Apr 29, 1997	14.88	14.88	14.63	14.75
1245	NYSE	NNN	Mon, Apr 28, 1997	14.50	14.75	14.50	14.75
1244	NYSE	NNN	Fri, Apr 25, 1997	14.88	15.00	14.75	15.00
1243	NYSE	NNN	Thu, Apr 24, 1997	14.88	14.88	14.75	14.88
1242	NYSE	NNN	Wed, Apr 23, 1997	14.88	15.00	14.75	14.88
1241	NYSE	NNN	Tue, Apr 22, 1997	15.00	15.00	14.75	14.88
1240	NYSE	NNN	Mon, Apr 21, 1997	15.13	15.13	14.88	14.88
1239	NYSE	NNN	Fri, Apr 18, 1997	14.88	15.13	14.75	15.13
1238	NYSE	NNN	Thu, Apr 17, 1997	14.88	14.88	14.63	14.75
1237	NYSE	NNN	Wed, Apr 16, 1997	14.88	14.88	14.63	14.88
1236	NYSE	NNN	Tue, Apr 15, 1997	15.00	15.00	14.75	14.88
1235	NYSE	NNN	Mon, Apr 14, 1997	15.00	15.13	14.75	14.88
1234	NYSE	NNN	Fri, Apr 11, 1997	15.13	15.13	14.88	15.13
1233	NYSE	NNN	Thu, Apr 10, 1997	15.38	15.50	15.25	15.25
1232	NYSE	NNN	Wed, Apr 9, 1997	15.50	15.50	15.25	15.38
1231	NYSE	NNN	Tue, Apr 8, 1997	15.13	15.38	15.00	15.38
1230	NYSE	NNN	Mon, Apr 7, 1997	14.88	15.13	14.75	15.13
1229	NYSE	NNN	Fri, Apr 4, 1997	14.50	14.88	14.38	14.88
1228	NYSE	NNN	Thu, Apr 3, 1997	14.13	14.50	14.13	14.38
1227	NYSE	NNN	Wed, Apr 2, 1997	14.38	14.50	13.88	14.13
1226	NYSE	NNN	Tue, Apr 1, 1997	14.63	14.63	14.38	14.50
1225	NYSE	NNN	Mon, Mar 31, 1997	15.00	15.00	14.63	14.75
1224	NYSE	NNN	Thu, Mar 27, 1997	15.25	15.25	14.88	14.88
1223	NYSE	NNN	Wed, Mar 26, 1997	15.00	15.25	15.00	15.25
1222	NYSE	NNN	Tue, Mar 25, 1997	15.00	15.13	14.88	15.00
1221	NYSE	NNN	Mon, Mar 24, 1997	15.00	15.13	15.00	15.13
1220	NYSE	NNN	Fri, Mar 21, 1997	14.88	15.13	14.88	15.13
1219	NYSE	NNN	Thu, Mar 20, 1997	14.63	14.88	14.50	14.88
1218	NYSE	NNN	Wed, Mar 19, 1997	14.63	14.75	14.38	14.63
1217	NYSE	NNN	Tue, Mar 18, 1997	14.75	14.75	14.63	14.75
1216	NYSE	NNN	Mon, Mar 17, 1997	15.00	15.00	14.63	14.75
1215	NYSE	NNN	Fri, Mar 14, 1997	15.00	15.13	15.00	15.00
1214	NYSE	NNN	Thu, Mar 13, 1997	15.13	15.13	15.00	15.00
1213	NYSE	NNN	Wed, Mar 12, 1997	15.13	15.25	15.00	15.13
1212	NYSE	NNN	Tue, Mar 11, 1997	15.25	15.25	15.00	15.25
1211	NYSE	NNN	Mon, Mar 10, 1997	15.50	15.50	15.13	15.25
1210	NYSE	NNN	Fri, Mar 7, 1997	15.50	15.63	15.25	15.50
1209	NYSE	NNN	Thu, Mar 6, 1997	15.50	15.63	15.38	15.63
1208	NYSE	NNN	Wed, Mar 5, 1997	15.50	15.63	15.38	15.50
1207	NYSE	NNN	Tue, Mar 4, 1997	15.63	15.63	15.38	15.50
1206	NYSE	NNN	Mon, Mar 3, 1997	15.50	15.63	15.38	15.63
1205	NYSE	NNN	Fri, Feb 28, 1997	15.50	15.63	15.38	15.63
1204	NYSE	NNN	Thu, Feb 27, 1997	15.38	15.63	15.25	15.63
1203	NYSE	NNN	Wed, Feb 26, 1997	15.38	15.50	15.25	15.50
1202	NYSE	NNN	Tue, Feb 25, 1997	15.50	15.63	15.25	15.38
1201	NYSE	NNN	Mon, Feb 24, 1997	15.25	15.50	15.25	15.50
1200	NYSE	NNN	Fri, Feb 21, 1997	15.25	15.38	15.25	15.38
1199	NYSE	NNN	Thu, Feb 20, 1997	15.63	15.63	15.25	15.38
1198	NYSE	NNN	Wed, Feb 19, 1997	15.50	15.63	15.38	15.50
1197	NYSE	NNN	Tue, Feb 18, 1997	15.38	15.50	15.25	15.50
1196	NYSE	NNN	Fri, Feb 14, 1997	15.25	15.38	15.13	15.38
1195	NYSE	NNN	Thu, Feb 13, 1997	15.13	15.50	15.13	15.13
1194	NYSE	NNN	Wed, Feb 12, 1997	15.13	15.25	15.00	15.13
1193	NYSE	NNN	Tue, Feb 11, 1997	15.25	15.25	14.88	15.00
1192	NYSE	NNN	Mon, Feb 10, 1997	15.50	15.50	15.13	15.25
1191	NYSE	NNN	Fri, Feb 7, 1997	15.63	15.75	15.50	15.63
1190	NYSE	NNN	Thu, Feb 6, 1997	15.63	15.75	15.50	15.75
1189	NYSE	NNN	Wed, Feb 5, 1997	15.63	15.75	15.50	15.50
1188	NYSE	NNN	Tue, Feb 4, 1997	15.75	15.75	15.50	15.75
1187	NYSE	NNN	Mon, Feb 3, 1997	15.88	15.88	15.63	15.75
1186	NYSE	NNN	Fri, Jan 31, 1997	15.75	15.88	15.63	15.88
1185	NYSE	NNN	Thu, Jan 30, 1997	15.75	15.75	15.50	15.75
1184	NYSE	NNN	Wed, Jan 29, 1997	15.75	15.75	15.50	15.63
1183	NYSE	NNN	Tue, Jan 28, 1997	15.88	16.00	15.88	16.00
1182	NYSE	NNN	Mon, Jan 27, 1997	15.88	16.00	15.75	15.88
1181	NYSE	NNN	Fri, Jan 24, 1997	15.75	15.88	15.75	15.88
1180	NYSE	NNN	Thu, Jan 23, 1997	15.75	15.88	15.75	15.88
1179	NYSE	NNN	Wed, Jan 22, 1997	15.88	15.88	15.63	15.75
1178	NYSE	NNN	Tue, Jan 21, 1997	15.88	15.88	15.75	15.75
1177	NYSE	NNN	Mon, Jan 20, 1997	15.75	16.00	15.75	15.88
1176	NYSE	NNN	Fri, Jan 17, 1997	15.75	15.88	15.63	15.88
1175	NYSE	NNN	Thu, Jan 16, 1997	15.88	15.88	15.63	15.88
1174	NYSE	NNN	Wed, Jan 15, 1997	16.13	16.13	15.88	16.00
1173	NYSE	NNN	Tue, Jan 14, 1997	15.75	16.13	15.75	16.13
1172	NYSE	NNN	Mon, Jan 13, 1997	15.63	15.88	15.63	15.88
1171	NYSE	NNN	Fri, Jan 10, 1997	15.75	15.75	15.63	15.63
1170	NYSE	NNN	Thu, Jan 9, 1997	15.75	15.75	15.63	15.75
1169	NYSE	NNN	Wed, Jan 8, 1997	15.88	15.88	15.63	15.75
1168	NYSE	NNN	Tue, Jan 7, 1997	16.00	16.00	15.75	15.88
1167	NYSE	NNN	Mon, Jan 6, 1997	15.75	16.00	15.50	16.00
1166	NYSE	NNN	Fri, Jan 3, 1997	15.50	15.75	15.50	15.63
1165	NYSE	NNN	Thu, Jan 2, 1997	15.88	15.88	15.50	15.63
1164	NYSE	NNN	Tue, Dec 31, 1996	15.88	16.00	15.75	15.88
1163	NYSE	NNN	Mon, Dec 30, 1996	15.63	16.38	15.63	16.00
1162	NYSE	NNN	Fri, Dec 27, 1996	15.13	15.63	15.13	15.63
1161	NYSE	NNN	Thu, Dec 26, 1996	15.13	15.13	15.00	15.13
1160	NYSE	NNN	Tue, Dec 24, 1996	15.13	15.25	15.13	15.25
1159	NYSE	NNN	Mon, Dec 23, 1996	15.13	15.25	15.00	15.25
1158	NYSE	NNN	Fri, Dec 20, 1996	15.25	15.25	15.13	15.25
1157	NYSE	NNN	Thu, Dec 19, 1996	14.88	15.25	14.88	15.25
1156	NYSE	NNN	Wed, Dec 18, 1996	14.88	15.00	14.75	14.88
1155	NYSE	NNN	Tue, Dec 17, 1996	14.88	15.06	14.88	15.00
1154	NYSE	NNN	Mon, Dec 16, 1996	14.88	15.13	14.88	15.00
1153	NYSE	NNN	Fri, Dec 13, 1996	14.75	15.00	14.63	15.00
1152	NYSE	NNN	Thu, Dec 12, 1996	14.63	14.75	14.50	14.75
1151	NYSE	NNN	Wed, Dec 11, 1996	14.63	14.63	14.38	14.50
1150	NYSE	NNN	Tue, Dec 10, 1996	14.50	14.75	14.50	14.63
1149	NYSE	NNN	Mon, Dec 9, 1996	14.25	14.63	14.25	14.63
1148	NYSE	NNN	Fri, Dec 6, 1996	14.25	14.25	14.00	14.25
1147	NYSE	NNN	Thu, Dec 5, 1996	14.50	14.63	14.38	14.50
1146	NYSE	NNN	Wed, Dec 4, 1996	14.50	14.63	14.38	14.50
1145	NYSE	NNN	Tue, Dec 3, 1996	14.63	14.63	14.50	14.63
1144	NYSE	NNN	Mon, Dec 2, 1996	14.50	14.75	14.50	14.63
1143	NYSE	NNN	Fri, Nov 29, 1996	14.38	14.50	14.38	14.50
1142	NYSE	NNN	Wed, Nov 27, 1996	14.38	14.63	14.25	14.50
1141	NYSE	NNN	Tue, Nov 26, 1996	14.25	14.38	14.13	14.38
1140	NYSE	NNN	Mon, Nov 25, 1996	14.25	14.25	14.00	14.25
1139	NYSE	NNN	Fri, Nov 22, 1996	14.00	14.25	14.00	14.25
1138	NYSE	NNN	Thu, Nov 21, 1996	14.13	14.13	14.00	14.00
1137	NYSE	NNN	Wed, Nov 20, 1996	14.13	14.13	14.00	14.00
1136	NYSE	NNN	Tue, Nov 19, 1996	13.88	14.13	13.88	14.00
1135	NYSE	NNN	Mon, Nov 18, 1996	13.88	14.00	13.75	14.00
1134	NYSE	NNN	Fri, Nov 15, 1996	13.75	13.88	13.63	13.88
1133	NYSE	NNN	Thu, Nov 14, 1996	13.75	13.88	13.38	13.88
1132	NYSE	NNN	Wed, Nov 13, 1996	13.88	13.88	13.75	13.88
1131	NYSE	NNN	Tue, Nov 12, 1996	13.75	13.88	13.75	13.88
1130	NYSE	NNN	Mon, Nov 11, 1996	13.75	13.88	13.63	13.88
1129	NYSE	NNN	Fri, Nov 8, 1996	13.75	13.75	13.63	13.75
1128	NYSE	NNN	Thu, Nov 7, 1996	13.75	13.75	13.63	13.75
1127	NYSE	NNN	Wed, Nov 6, 1996	13.75	13.75	13.63	13.75
1126	NYSE	NNN	Tue, Nov 5, 1996	13.75	13.75	13.63	13.75
1125	NYSE	NNN	Mon, Nov 4, 1996	13.75	13.75	13.63	13.75
1124	NYSE	NNN	Fri, Nov 1, 1996	13.63	13.75	13.63	13.75
1123	NYSE	NNN	Thu, Oct 31, 1996	13.63	13.75	13.50	13.75
1122	NYSE	NNN	Wed, Oct 30, 1996	13.50	13.63	13.50	13.63
1121	NYSE	NNN	Tue, Oct 29, 1996	13.75	13.75	13.50	13.63
1120	NYSE	NNN	Mon, Oct 28, 1996	13.88	13.88	13.75	13.75
1119	NYSE	NNN	Fri, Oct 25, 1996	13.88	13.88	13.75	13.88
1118	NYSE	NNN	Thu, Oct 24, 1996	13.75	13.88	13.75	13.88
1117	NYSE	NNN	Wed, Oct 23, 1996	13.88	13.88	13.75	13.88
1116	NYSE	NNN	Tue, Oct 22, 1996	13.75	13.88	13.75	13.88
1115	NYSE	NNN	Mon, Oct 21, 1996	13.88	13.88	13.75	13.88
1114	NYSE	NNN	Fri, Oct 18, 1996	13.75	13.88	13.63	13.75
1113	NYSE	NNN	Thu, Oct 17, 1996	13.75	13.75	13.63	13.75
1112	NYSE	NNN	Wed, Oct 16, 1996	13.63	13.75	13.63	13.75
1111	NYSE	NNN	Tue, Oct 15, 1996	13.75	13.75	13.63	13.75
1110	NYSE	NNN	Mon, Oct 14, 1996	13.88	13.88	13.63	13.75
1109	NYSE	NNN	Fri, Oct 11, 1996	13.88	13.88	13.75	13.88
1108	NYSE	NNN	Thu, Oct 10, 1996	13.88	13.88	13.75	13.88
1107	NYSE	NNN	Wed, Oct 9, 1996	13.88	13.88	13.75	13.88
1106	NYSE	NNN	Tue, Oct 8, 1996	13.88	13.88	13.75	13.88
1105	NYSE	NNN	Mon, Oct 7, 1996	13.88	13.88	13.75	13.75
1104	NYSE	NNN	Fri, Oct 4, 1996	13.75	13.88	13.63	13.88
1103	NYSE	NNN	Thu, Oct 3, 1996	13.75	13.88	13.63	13.75
1102	NYSE	NNN	Wed, Oct 2, 1996	13.88	13.88	13.63	13.88
1101	NYSE	NNN	Tue, Oct 1, 1996	13.50	13.88	13.50	13.88
1100	NYSE	NNN	Mon, Sep 30, 1996	13.63	13.63	13.50	13.63
1099	NYSE	NNN	Fri, Sep 27, 1996	13.75	13.75	13.50	13.63
1098	NYSE	NNN	Thu, Sep 26, 1996	13.75	13.88	13.75	13.75
1097	NYSE	NNN	Wed, Sep 25, 1996	14.00	14.13	13.75	13.88
1096	NYSE	NNN	Tue, Sep 24, 1996	14.00	14.13	14.00	14.00
1095	NYSE	NNN	Mon, Sep 23, 1996	14.00	14.13	14.00	14.13
1094	NYSE	NNN	Fri, Sep 20, 1996	14.00	14.13	14.00	14.13
1093	NYSE	NNN	Thu, Sep 19, 1996	14.13	14.13	14.00	14.00
1092	NYSE	NNN	Wed, Sep 18, 1996	14.13	14.13	14.00	14.13
1091	NYSE	NNN	Tue, Sep 17, 1996	14.00	14.13	14.00	14.00
1090	NYSE	NNN	Mon, Sep 16, 1996	14.00	14.13	14.00	14.00
1089	NYSE	NNN	Fri, Sep 13, 1996	14.00	14.13	14.00	14.00
1088	NYSE	NNN	Thu, Sep 12, 1996	14.00	14.00	14.00	14.00
1087	NYSE	NNN	Wed, Sep 11, 1996	13.88	14.00	13.88	14.00
1086	NYSE	NNN	Tue, Sep 10, 1996	13.88	14.00	13.88	14.00
1085	NYSE	NNN	Mon, Sep 9, 1996	14.00	14.00	13.88	14.00
1084	NYSE	NNN	Fri, Sep 6, 1996	13.88	14.00	13.88	14.00
1083	NYSE	NNN	Thu, Sep 5, 1996	14.00	14.00	13.88	14.00
1082	NYSE	NNN	Wed, Sep 4, 1996	13.88	14.13	13.88	14.00
1081	NYSE	NNN	Tue, Sep 3, 1996	14.00	14.00	13.88	14.00
1080	NYSE	NNN	Fri, Aug 30, 1996	13.88	14.00	13.75	13.88
1079	NYSE	NNN	Thu, Aug 29, 1996	14.00	14.00	13.88	14.00
1078	NYSE	NNN	Wed, Aug 28, 1996	14.00	14.00	13.88	14.00
1077	NYSE	NNN	Tue, Aug 27, 1996	14.00	14.00	13.88	14.00
1076	NYSE	NNN	Mon, Aug 26, 1996	13.88	14.00	13.88	14.00
1075	NYSE	NNN	Fri, Aug 23, 1996	14.00	14.00	13.88	14.00
1074	NYSE	NNN	Thu, Aug 22, 1996	14.00	14.00	13.88	14.00
1073	NYSE	NNN	Wed, Aug 21, 1996	14.00	14.00	13.75	14.00
1072	NYSE	NNN	Tue, Aug 20, 1996	14.00	14.00	13.88	14.00
1071	NYSE	NNN	Mon, Aug 19, 1996	14.00	14.13	13.88	14.13
1070	NYSE	NNN	Fri, Aug 16, 1996	14.13	14.13	14.00	14.13
1069	NYSE	NNN	Thu, Aug 15, 1996	14.13	14.13	13.88	13.88
1068	NYSE	NNN	Wed, Aug 14, 1996	14.13	14.13	14.00	14.13
1067	NYSE	NNN	Tue, Aug 13, 1996	14.00	14.13	13.88	14.13
1066	NYSE	NNN	Mon, Aug 12, 1996	14.00	14.00	13.75	14.00
1065	NYSE	NNN	Fri, Aug 9, 1996	14.00	14.00	13.88	14.00
1064	NYSE	NNN	Thu, Aug 8, 1996	14.13	14.25	13.88	14.00
1063	NYSE	NNN	Wed, Aug 7, 1996	14.13	14.13	14.00	14.13
1062	NYSE	NNN	Tue, Aug 6, 1996	14.00	14.13	13.88	14.00
1061	NYSE	NNN	Mon, Aug 5, 1996	14.13	14.13	14.00	14.13
1060	NYSE	NNN	Fri, Aug 2, 1996	13.88	14.25	13.88	14.25
1059	NYSE	NNN	Thu, Aug 1, 1996	13.75	14.00	13.75	14.00
1058	NYSE	NNN	Wed, Jul 31, 1996	13.63	13.75	13.38	13.63
1057	NYSE	NNN	Tue, Jul 30, 1996	13.63	13.63	13.38	13.63
1056	NYSE	NNN	Mon, Jul 29, 1996	13.50	13.63	13.38	13.63
1055	NYSE	NNN	Fri, Jul 26, 1996	13.75	13.75	13.63	13.75
1054	NYSE	NNN	Thu, Jul 25, 1996	13.63	13.75	13.63	13.75
1053	NYSE	NNN	Wed, Jul 24, 1996	13.75	13.75	13.63	13.75
1052	NYSE	NNN	Tue, Jul 23, 1996	14.00	14.00	13.75	13.88
1051	NYSE	NNN	Mon, Jul 22, 1996	13.88	14.00	13.75	14.00
1050	NYSE	NNN	Fri, Jul 19, 1996	13.88	13.88	13.75	13.88
1049	NYSE	NNN	Thu, Jul 18, 1996	13.75	13.75	13.63	13.75
1048	NYSE	NNN	Wed, Jul 17, 1996	13.63	13.75	13.50	13.75
1047	NYSE	NNN	Tue, Jul 16, 1996	13.38	13.50	13.38	13.50
1046	NYSE	NNN	Mon, Jul 15, 1996	13.50	13.50	13.38	13.50
1045	NYSE	NNN	Fri, Jul 12, 1996	13.63	13.63	13.50	13.63
1044	NYSE	NNN	Thu, Jul 11, 1996	13.75	13.75	13.50	13.63
1043	NYSE	NNN	Wed, Jul 10, 1996	13.63	13.75	13.50	13.63
1042	NYSE	NNN	Tue, Jul 9, 1996	13.63	13.63	13.50	13.63
1041	NYSE	NNN	Mon, Jul 8, 1996	13.38	13.63	13.38	13.63
1040	NYSE	NNN	Fri, Jul 5, 1996	13.50	13.50	13.38	13.38
1039	NYSE	NNN	Wed, Jul 3, 1996	13.63	13.75	13.38	13.50
1038	NYSE	NNN	Tue, Jul 2, 1996	13.75	13.75	13.63	13.75
1037	NYSE	NNN	Mon, Jul 1, 1996	13.88	14.00	13.63	13.88
1036	NYSE	NNN	Fri, Jun 28, 1996	13.75	14.00	13.63	13.88
1035	NYSE	NNN	Thu, Jun 27, 1996	13.63	13.88	13.63	13.88
1034	NYSE	NNN	Wed, Jun 26, 1996	13.75	13.75	13.63	13.75
1033	NYSE	NNN	Tue, Jun 25, 1996	13.63	13.75	13.63	13.75
1032	NYSE	NNN	Mon, Jun 24, 1996	13.63	13.88	13.63	13.75
1031	NYSE	NNN	Fri, Jun 21, 1996	13.63	13.75	13.50	13.75
1030	NYSE	NNN	Thu, Jun 20, 1996	13.25	13.63	13.25	13.50
1029	NYSE	NNN	Wed, Jun 19, 1996	13.25	13.38	13.25	13.38
1028	NYSE	NNN	Tue, Jun 18, 1996	13.25	13.38	13.25	13.38
1027	NYSE	NNN	Mon, Jun 17, 1996	13.25	13.38	13.25	13.25
1026	NYSE	NNN	Fri, Jun 14, 1996	13.25	13.38	13.13	13.25
1025	NYSE	NNN	Thu, Jun 13, 1996	13.38	13.63	13.25	13.25
1024	NYSE	NNN	Wed, Jun 12, 1996	13.50	13.50	13.38	13.50
1023	NYSE	NNN	Tue, Jun 11, 1996	13.38	13.50	13.38	13.50
1022	NYSE	NNN	Mon, Jun 10, 1996	13.38	13.50	13.38	13.50
1021	NYSE	NNN	Fri, Jun 7, 1996	13.50	13.50	13.38	13.38
1020	NYSE	NNN	Thu, Jun 6, 1996	13.63	13.63	13.38	13.50
1019	NYSE	NNN	Wed, Jun 5, 1996	13.63	13.63	13.50	13.50
1018	NYSE	NNN	Tue, Jun 4, 1996	13.38	13.50	13.38	13.50
1017	NYSE	NNN	Mon, Jun 3, 1996	13.50	13.50	13.38	13.50
1016	NYSE	NNN	Fri, May 31, 1996	13.38	13.50	13.25	13.38
1015	NYSE	NNN	Thu, May 30, 1996	13.38	13.38	13.25	13.38
1014	NYSE	NNN	Wed, May 29, 1996	13.25	13.50	13.25	13.38
1013	NYSE	NNN	Tue, May 28, 1996	13.38	13.38	13.25	13.25
1012	NYSE	NNN	Fri, May 24, 1996	13.38	13.38	13.25	13.38
1011	NYSE	NNN	Thu, May 23, 1996	13.13	13.38	13.13	13.25
1010	NYSE	NNN	Wed, May 22, 1996	13.25	13.38	13.13	13.13
1009	NYSE	NNN	Tue, May 21, 1996	13.25	13.38	13.13	13.25
1008	NYSE	NNN	Mon, May 20, 1996	13.13	13.25	13.13	13.25
1007	NYSE	NNN	Fri, May 17, 1996	13.25	13.25	13.13	13.13
1006	NYSE	NNN	Thu, May 16, 1996	13.25	13.25	13.13	13.25
1005	NYSE	NNN	Wed, May 15, 1996	13.38	13.38	13.13	13.25
1004	NYSE	NNN	Tue, May 14, 1996	13.38	13.50	13.25	13.38
1003	NYSE	NNN	Mon, May 13, 1996	13.25	13.25	13.13	13.25
1002	NYSE	NNN	Fri, May 10, 1996	13.25	13.25	13.13	13.25
1001	NYSE	NNN	Thu, May 9, 1996	13.13	13.25	13.13	13.25
1000	NYSE	NNN	Wed, May 8, 1996	13.25	13.25	13.13	13.25
999	NYSE	NNN	Tue, May 7, 1996	13.13	13.25	13.00	13.25
998	NYSE	NNN	Mon, May 6, 1996	13.00	13.13	13.00	13.13
997	NYSE	NNN	Fri, May 3, 1996	13.00	13.25	13.00	13.13
996	NYSE	NNN	Thu, May 2, 1996	13.00	13.13	13.00	13.00
995	NYSE	NNN	Wed, May 1, 1996	13.13	13.13	13.00	13.13
994	NYSE	NNN	Tue, Apr 30, 1996	13.13	13.13	13.00	13.00
993	NYSE	NNN	Mon, Apr 29, 1996	13.00	13.25	13.00	13.13
992	NYSE	NNN	Fri, Apr 26, 1996	13.25	13.25	13.00	13.13
991	NYSE	NNN	Thu, Apr 25, 1996	13.38	13.50	13.25	13.50
990	NYSE	NNN	Wed, Apr 24, 1996	13.38	13.50	13.25	13.38
989	NYSE	NNN	Tue, Apr 23, 1996	13.38	13.38	13.25	13.38
988	NYSE	NNN	Mon, Apr 22, 1996	13.38	13.38	13.25	13.38
987	NYSE	NNN	Fri, Apr 19, 1996	13.13	13.38	13.13	13.25
986	NYSE	NNN	Thu, Apr 18, 1996	13.13	13.13	13.00	13.13
985	NYSE	NNN	Wed, Apr 17, 1996	13.13	13.13	13.00	13.00
984	NYSE	NNN	Tue, Apr 16, 1996	13.00	13.13	12.88	13.13
983	NYSE	NNN	Mon, Apr 15, 1996	12.88	13.00	12.88	13.00
982	NYSE	NNN	Fri, Apr 12, 1996	13.00	13.00	12.75	12.88
981	NYSE	NNN	Thu, Apr 11, 1996	13.13	13.13	12.88	13.00
980	NYSE	NNN	Wed, Apr 10, 1996	13.13	13.13	13.00	13.00
979	NYSE	NNN	Tue, Apr 9, 1996	13.13	13.13	13.00	13.00
978	NYSE	NNN	Mon, Apr 8, 1996	13.00	13.13	12.88	13.13
977	NYSE	NNN	Thu, Apr 4, 1996	13.13	13.38	13.13	13.38
976	NYSE	NNN	Wed, Apr 3, 1996	13.38	13.38	13.13	13.25
975	NYSE	NNN	Tue, Apr 2, 1996	13.25	13.38	13.13	13.25
974	NYSE	NNN	Mon, Apr 1, 1996	13.13	13.25	13.13	13.25
973	NYSE	NNN	Fri, Mar 29, 1996	13.13	13.25	13.00	13.25
972	NYSE	NNN	Thu, Mar 28, 1996	13.13	13.13	13.00	13.00
971	NYSE	NNN	Wed, Mar 27, 1996	13.00	13.25	13.00	13.13
970	NYSE	NNN	Tue, Mar 26, 1996	13.00	13.00	12.88	13.00
969	NYSE	NNN	Mon, Mar 25, 1996	13.00	13.13	12.88	13.00
968	NYSE	NNN	Fri, Mar 22, 1996	13.13	13.13	13.00	13.13
967	NYSE	NNN	Thu, Mar 21, 1996	13.00	13.13	12.88	13.13
966	NYSE	NNN	Wed, Mar 20, 1996	13.00	13.00	12.88	13.00
965	NYSE	NNN	Tue, Mar 19, 1996	12.88	13.00	12.88	13.00
964	NYSE	NNN	Mon, Mar 18, 1996	12.88	13.00	12.75	12.75
963	NYSE	NNN	Fri, Mar 15, 1996	13.00	13.00	12.88	13.00
962	NYSE	NNN	Thu, Mar 14, 1996	13.00	13.00	12.88	13.00
961	NYSE	NNN	Wed, Mar 13, 1996	13.00	13.00	12.88	12.88
960	NYSE	NNN	Tue, Mar 12, 1996	13.00	13.13	12.88	13.00
959	NYSE	NNN	Mon, Mar 11, 1996	12.88	13.00	12.88	13.00
958	NYSE	NNN	Fri, Mar 8, 1996	13.13	13.13	12.88	13.00
957	NYSE	NNN	Thu, Mar 7, 1996	13.00	13.13	13.00	13.00
956	NYSE	NNN	Wed, Mar 6, 1996	13.00	13.00	12.88	13.00
955	NYSE	NNN	Tue, Mar 5, 1996	13.00	13.13	12.88	13.00
954	NYSE	NNN	Mon, Mar 4, 1996	13.00	13.13	12.88	13.00
953	NYSE	NNN	Fri, Mar 1, 1996	13.13	13.19	13.00	13.00
952	NYSE	NNN	Thu, Feb 29, 1996	13.00	13.00	12.88	13.00
951	NYSE	NNN	Wed, Feb 28, 1996	13.13	13.13	13.00	13.00
950	NYSE	NNN	Tue, Feb 27, 1996	13.00	13.13	12.88	13.00
949	NYSE	NNN	Mon, Feb 26, 1996	13.00	13.00	12.75	12.88
948	NYSE	NNN	Fri, Feb 23, 1996	13.00	13.00	12.88	13.00
947	NYSE	NNN	Thu, Feb 22, 1996	13.00	13.00	12.88	13.00
946	NYSE	NNN	Wed, Feb 21, 1996	13.00	13.00	12.88	12.88
945	NYSE	NNN	Tue, Feb 20, 1996	13.00	13.13	12.88	13.00
944	NYSE	NNN	Fri, Feb 16, 1996	13.13	13.13	13.00	13.13
943	NYSE	NNN	Thu, Feb 15, 1996	13.13	13.13	13.00	13.00
942	NYSE	NNN	Wed, Feb 14, 1996	13.13	13.13	13.00	13.13
941	NYSE	NNN	Tue, Feb 13, 1996	13.13	13.13	12.94	13.00
940	NYSE	NNN	Mon, Feb 12, 1996	13.00	13.13	12.88	13.13
939	NYSE	NNN	Fri, Feb 9, 1996	13.13	13.13	12.88	13.00
938	NYSE	NNN	Thu, Feb 8, 1996	13.00	13.13	13.00	13.13
937	NYSE	NNN	Wed, Feb 7, 1996	13.00	13.13	12.88	12.88
936	NYSE	NNN	Tue, Feb 6, 1996	13.00	13.00	12.88	13.00
935	NYSE	NNN	Mon, Feb 5, 1996	13.00	13.13	12.88	13.00
934	NYSE	NNN	Fri, Feb 2, 1996	13.00	13.13	12.88	12.88
933	NYSE	NNN	Thu, Feb 1, 1996	13.00	13.00	12.88	13.00
932	NYSE	NNN	Wed, Jan 31, 1996	13.00	13.00	12.88	12.88
931	NYSE	NNN	Tue, Jan 30, 1996	12.88	13.00	12.88	12.88
930	NYSE	NNN	Mon, Jan 29, 1996	12.88	13.00	12.88	12.88
929	NYSE	NNN	Fri, Jan 26, 1996	12.88	13.00	12.88	12.88
928	NYSE	NNN	Thu, Jan 25, 1996	12.88	13.00	12.88	12.88
927	NYSE	NNN	Wed, Jan 24, 1996	13.00	13.13	12.88	12.88
926	NYSE	NNN	Tue, Jan 23, 1996	13.00	13.00	12.88	12.88
925	NYSE	NNN	Mon, Jan 22, 1996	13.13	13.13	12.88	13.00
924	NYSE	NNN	Fri, Jan 19, 1996	13.00	13.13	13.00	13.13
923	NYSE	NNN	Thu, Jan 18, 1996	13.00	13.13	12.88	13.13
922	NYSE	NNN	Wed, Jan 17, 1996	12.88	13.13	12.88	13.00
921	NYSE	NNN	Tue, Jan 16, 1996	12.88	13.00	12.88	13.00
920	NYSE	NNN	Mon, Jan 15, 1996	13.00	13.00	12.88	12.88
919	NYSE	NNN	Fri, Jan 12, 1996	13.00	13.13	12.88	13.00
918	NYSE	NNN	Thu, Jan 11, 1996	13.00	13.00	12.75	12.88
917	NYSE	NNN	Wed, Jan 10, 1996	13.13	13.13	12.88	12.88
916	NYSE	NNN	Tue, Jan 9, 1996	13.38	13.38	13.13	13.13
915	NYSE	NNN	Mon, Jan 8, 1996	13.13	13.38	13.13	13.38
914	NYSE	NNN	Fri, Jan 5, 1996	13.13	13.25	13.13	13.25
913	NYSE	NNN	Thu, Jan 4, 1996	13.13	13.13	13.00	13.00
912	NYSE	NNN	Wed, Jan 3, 1996	12.88	13.13	12.75	13.13
911	NYSE	NNN	Tue, Jan 2, 1996	12.75	12.88	12.75	12.88
910	NYSE	NNN	Fri, Dec 29, 1995	12.88	13.00	12.75	12.75
909	NYSE	NNN	Thu, Dec 28, 1995	13.00	13.00	12.88	12.88
908	NYSE	NNN	Wed, Dec 27, 1995	13.00	13.00	12.88	13.00
907	NYSE	NNN	Tue, Dec 26, 1995	12.75	13.00	12.75	12.88
906	NYSE	NNN	Fri, Dec 22, 1995	12.88	12.88	12.75	12.88
905	NYSE	NNN	Thu, Dec 21, 1995	13.00	13.00	12.88	13.00
904	NYSE	NNN	Wed, Dec 20, 1995	13.00	13.13	12.88	13.00
903	NYSE	NNN	Tue, Dec 19, 1995	12.88	13.00	12.88	12.88
902	NYSE	NNN	Mon, Dec 18, 1995	13.00	13.00	12.88	13.00
901	NYSE	NNN	Fri, Dec 15, 1995	13.25	13.25	13.00	13.00
900	NYSE	NNN	Thu, Dec 14, 1995	13.25	13.25	13.13	13.13
899	NYSE	NNN	Wed, Dec 13, 1995	13.13	13.25	13.00	13.13
898	NYSE	NNN	Tue, Dec 12, 1995	13.00	13.25	13.00	13.25
897	NYSE	NNN	Mon, Dec 11, 1995	13.00	13.13	12.88	13.00
896	NYSE	NNN	Fri, Dec 8, 1995	12.88	13.00	12.88	13.00
895	NYSE	NNN	Thu, Dec 7, 1995	13.00	13.13	12.88	13.00
894	NYSE	NNN	Wed, Dec 6, 1995	13.00	13.13	13.00	13.13
893	NYSE	NNN	Tue, Dec 5, 1995	13.00	13.13	13.00	13.00
892	NYSE	NNN	Mon, Dec 4, 1995	13.00	13.25	13.00	13.13
891	NYSE	NNN	Fri, Dec 1, 1995	13.13	13.25	13.00	13.13
890	NYSE	NNN	Thu, Nov 30, 1995	13.25	13.25	13.13	13.13
889	NYSE	NNN	Wed, Nov 29, 1995	13.25	13.25	13.13	13.13
888	NYSE	NNN	Tue, Nov 28, 1995	13.00	13.25	13.00	13.13
887	NYSE	NNN	Mon, Nov 27, 1995	13.13	13.25	13.13	13.13
886	NYSE	NNN	Fri, Nov 24, 1995	13.13	13.25	13.13	13.25
885	NYSE	NNN	Wed, Nov 22, 1995	13.25	13.38	13.13	13.25
884	NYSE	NNN	Tue, Nov 21, 1995	13.38	13.38	13.13	13.38
883	NYSE	NNN	Mon, Nov 20, 1995	13.25	13.38	13.13	13.25
882	NYSE	NNN	Fri, Nov 17, 1995	13.25	13.38	13.13	13.38
881	NYSE	NNN	Thu, Nov 16, 1995	13.25	13.38	13.13	13.38
880	NYSE	NNN	Wed, Nov 15, 1995	13.25	13.25	13.13	13.25
879	NYSE	NNN	Tue, Nov 14, 1995	13.13	13.25	13.00	13.25
878	NYSE	NNN	Mon, Nov 13, 1995	13.13	13.25	13.00	13.13
877	NYSE	NNN	Fri, Nov 10, 1995	13.13	13.25	13.00	13.25
876	NYSE	NNN	Thu, Nov 9, 1995	13.25	13.25	13.00	13.25
875	NYSE	NNN	Wed, Nov 8, 1995	13.13	13.13	13.00	13.13
874	NYSE	NNN	Tue, Nov 7, 1995	13.00	13.00	12.88	13.00
873	NYSE	NNN	Mon, Nov 6, 1995	13.00	13.13	12.88	12.88
872	NYSE	NNN	Fri, Nov 3, 1995	13.00	13.00	12.88	12.88
871	NYSE	NNN	Thu, Nov 2, 1995	12.75	12.88	12.63	12.88
870	NYSE	NNN	Wed, Nov 1, 1995	12.88	12.88	12.50	12.63
869	NYSE	NNN	Tue, Oct 31, 1995	13.00	13.00	12.75	12.75
868	NYSE	NNN	Mon, Oct 30, 1995	12.88	12.88	12.75	12.88
867	NYSE	NNN	Fri, Oct 27, 1995	12.88	13.00	12.75	12.88
866	NYSE	NNN	Thu, Oct 26, 1995	13.00	13.00	12.88	12.88
865	NYSE	NNN	Wed, Oct 25, 1995	13.00	13.00	12.88	13.00
864	NYSE	NNN	Tue, Oct 24, 1995	13.00	13.00	12.75	13.00
863	NYSE	NNN	Mon, Oct 23, 1995	13.00	13.00	12.88	13.00
862	NYSE	NNN	Fri, Oct 20, 1995	13.00	13.00	12.88	12.88
861	NYSE	NNN	Thu, Oct 19, 1995	13.00	13.00	12.88	13.00
860	NYSE	NNN	Wed, Oct 18, 1995	12.88	13.00	12.75	12.88
859	NYSE	NNN	Tue, Oct 17, 1995	13.00	13.00	12.88	13.00
858	NYSE	NNN	Mon, Oct 16, 1995	13.00	13.00	12.88	12.88
857	NYSE	NNN	Fri, Oct 13, 1995	12.88	13.00	12.75	13.00
856	NYSE	NNN	Thu, Oct 12, 1995	13.25	13.25	13.13	13.13
855	NYSE	NNN	Wed, Oct 11, 1995	13.00	13.25	13.00	13.25
854	NYSE	NNN	Tue, Oct 10, 1995	13.00	13.25	13.00	13.00
853	NYSE	NNN	Mon, Oct 9, 1995	13.13	13.25	13.00	13.13
852	NYSE	NNN	Fri, Oct 6, 1995	13.00	13.25	13.00	13.25
851	NYSE	NNN	Thu, Oct 5, 1995	13.13	13.25	13.00	13.00
850	NYSE	NNN	Wed, Oct 4, 1995	13.25	13.25	13.13	13.25
849	NYSE	NNN	Tue, Oct 3, 1995	13.13	13.25	13.13	13.25
848	NYSE	NNN	Mon, Oct 2, 1995	13.25	13.38	13.13	13.13
847	NYSE	NNN	Fri, Sep 29, 1995	13.25	13.25	13.13	13.25
846	NYSE	NNN	Thu, Sep 28, 1995	13.00	13.25	13.00	13.25
845	NYSE	NNN	Wed, Sep 27, 1995	13.00	13.13	13.00	13.00
844	NYSE	NNN	Tue, Sep 26, 1995	13.00	13.25	13.00	13.13
843	NYSE	NNN	Mon, Sep 25, 1995	13.25	13.38	13.13	13.13
842	NYSE	NNN	Fri, Sep 22, 1995	13.38	13.38	13.13	13.13
841	NYSE	NNN	Thu, Sep 21, 1995	13.38	13.38	13.25	13.38
840	NYSE	NNN	Wed, Sep 20, 1995	13.38	13.38	13.13	13.25
839	NYSE	NNN	Tue, Sep 19, 1995	13.25	13.38	13.13	13.25
838	NYSE	NNN	Mon, Sep 18, 1995	13.25	13.38	13.25	13.38
837	NYSE	NNN	Fri, Sep 15, 1995	13.13	13.25	13.00	13.25
836	NYSE	NNN	Thu, Sep 14, 1995	13.25	13.25	13.00	13.00
835	NYSE	NNN	Wed, Sep 13, 1995	13.25	13.25	13.00	13.13
834	NYSE	NNN	Tue, Sep 12, 1995	13.13	13.25	13.13	13.25
833	NYSE	NNN	Mon, Sep 11, 1995	13.13	13.25	13.00	13.13
832	NYSE	NNN	Fri, Sep 8, 1995	13.13	13.13	12.88	13.00
831	NYSE	NNN	Thu, Sep 7, 1995	13.13	13.13	13.00	13.13
830	NYSE	NNN	Wed, Sep 6, 1995	13.13	13.13	13.00	13.13
829	NYSE	NNN	Tue, Sep 5, 1995	12.88	13.13	12.88	13.13
828	NYSE	NNN	Fri, Sep 1, 1995	12.88	13.00	12.88	12.88
827	NYSE	NNN	Thu, Aug 31, 1995	12.75	12.88	12.75	12.75
826	NYSE	NNN	Wed, Aug 30, 1995	12.75	12.88	12.63	12.63
825	NYSE	NNN	Tue, Aug 29, 1995	12.75	12.88	12.75	12.88
824	NYSE	NNN	Mon, Aug 28, 1995	12.75	12.88	12.63	12.75
823	NYSE	NNN	Fri, Aug 25, 1995	12.50	12.75	12.50	12.75
822	NYSE	NNN	Thu, Aug 24, 1995	12.63	12.75	12.50	12.50
821	NYSE	NNN	Wed, Aug 23, 1995	12.63	12.63	12.50	12.63
820	NYSE	NNN	Tue, Aug 22, 1995	12.50	12.63	12.38	12.63
819	NYSE	NNN	Mon, Aug 21, 1995	12.38	12.50	12.25	12.38
818	NYSE	NNN	Fri, Aug 18, 1995	12.50	12.63	12.38	12.38
817	NYSE	NNN	Thu, Aug 17, 1995	12.63	12.75	12.50	12.50
816	NYSE	NNN	Wed, Aug 16, 1995	12.75	12.75	12.63	12.63
815	NYSE	NNN	Tue, Aug 15, 1995	12.50	12.75	12.50	12.75
814	NYSE	NNN	Mon, Aug 14, 1995	12.63	12.63	12.50	12.63
813	NYSE	NNN	Fri, Aug 11, 1995	12.50	12.63	12.38	12.63
812	NYSE	NNN	Thu, Aug 10, 1995	12.50	12.63	12.50	12.50
811	NYSE	NNN	Wed, Aug 9, 1995	12.50	12.63	12.38	12.50
810	NYSE	NNN	Tue, Aug 8, 1995	12.50	12.50	12.38	12.50
809	NYSE	NNN	Mon, Aug 7, 1995	12.38	12.50	12.25	12.38
808	NYSE	NNN	Fri, Aug 4, 1995	12.38	12.38	12.25	12.38
807	NYSE	NNN	Thu, Aug 3, 1995	12.25	12.38	12.13	12.38
806	NYSE	NNN	Wed, Aug 2, 1995	12.25	12.38	12.25	12.25
805	NYSE	NNN	Tue, Aug 1, 1995	12.38	12.38	12.25	12.38
804	NYSE	NNN	Mon, Jul 31, 1995	12.38	12.38	12.25	12.38
803	NYSE	NNN	Fri, Jul 28, 1995	12.63	12.63	12.13	12.38
802	NYSE	NNN	Thu, Jul 27, 1995	12.88	13.00	12.50	12.63
801	NYSE	NNN	Wed, Jul 26, 1995	13.25	13.38	13.13	13.13
800	NYSE	NNN	Tue, Jul 25, 1995	13.38	13.38	13.25	13.25
799	NYSE	NNN	Mon, Jul 24, 1995	13.25	13.38	13.13	13.38
798	NYSE	NNN	Fri, Jul 21, 1995	13.13	13.25	13.13	13.25
797	NYSE	NNN	Thu, Jul 20, 1995	13.00	13.13	13.00	13.13
796	NYSE	NNN	Wed, Jul 19, 1995	13.00	13.13	13.00	13.00
795	NYSE	NNN	Tue, Jul 18, 1995	12.88	13.13	12.88	13.13
794	NYSE	NNN	Mon, Jul 17, 1995	13.13	13.13	12.88	12.88
793	NYSE	NNN	Fri, Jul 14, 1995	13.00	13.13	13.00	13.13
792	NYSE	NNN	Thu, Jul 13, 1995	13.50	13.63	13.00	13.13
791	NYSE	NNN	Wed, Jul 12, 1995	13.38	13.50	13.25	13.50
790	NYSE	NNN	Tue, Jul 11, 1995	13.13	13.38	12.88	13.38
789	NYSE	NNN	Mon, Jul 10, 1995	13.25	13.38	13.00	13.13
788	NYSE	NNN	Fri, Jul 7, 1995	13.25	13.38	13.13	13.25
787	NYSE	NNN	Thu, Jul 6, 1995	13.25	13.25	13.13	13.25
786	NYSE	NNN	Wed, Jul 5, 1995	13.13	13.25	13.00	13.13
785	NYSE	NNN	Mon, Jul 3, 1995	13.13	13.25	13.13	13.13
784	NYSE	NNN	Fri, Jun 30, 1995	13.00	13.13	12.94	13.13
783	NYSE	NNN	Thu, Jun 29, 1995	13.00	13.00	12.75	12.75
782	NYSE	NNN	Wed, Jun 28, 1995	12.75	13.00	12.75	13.00
781	NYSE	NNN	Tue, Jun 27, 1995	12.88	12.88	12.63	12.75
780	NYSE	NNN	Mon, Jun 26, 1995	12.75	12.88	12.75	12.75
779	NYSE	NNN	Fri, Jun 23, 1995	13.00	13.50	12.88	13.00
778	NYSE	NNN	Thu, Jun 22, 1995	13.00	13.38	13.00	13.25
777	NYSE	NNN	Wed, Jun 21, 1995	12.75	13.13	12.75	13.13
776	NYSE	NNN	Tue, Jun 20, 1995	13.25	13.25	12.75	12.75
775	NYSE	NNN	Mon, Jun 19, 1995	13.25	13.25	13.13	13.25
774	NYSE	NNN	Fri, Jun 16, 1995	13.63	13.75	13.13	13.13
773	NYSE	NNN	Thu, Jun 15, 1995	13.50	13.50	13.38	13.50
772	NYSE	NNN	Wed, Jun 14, 1995	13.50	13.63	13.38	13.38
771	NYSE	NNN	Tue, Jun 13, 1995	13.25	13.50	13.25	13.50
770	NYSE	NNN	Mon, Jun 12, 1995	13.13	13.50	13.13	13.38
769	NYSE	NNN	Fri, Jun 9, 1995	13.38	13.38	13.13	13.25
768	NYSE	NNN	Thu, Jun 8, 1995	13.38	13.50	13.25	13.38
767	NYSE	NNN	Wed, Jun 7, 1995	13.50	13.63	13.38	13.38
766	NYSE	NNN	Tue, Jun 6, 1995	13.38	13.50	13.13	13.50
765	NYSE	NNN	Mon, Jun 5, 1995	13.25	13.38	13.25	13.38
764	NYSE	NNN	Fri, Jun 2, 1995	13.00	13.13	12.88	13.13
763	NYSE	NNN	Thu, Jun 1, 1995	13.00	13.00	12.88	13.00
762	NYSE	NNN	Wed, May 31, 1995	12.88	13.00	12.88	12.88
761	NYSE	NNN	Tue, May 30, 1995	12.75	13.00	12.75	13.00
760	NYSE	NNN	Fri, May 26, 1995	12.63	12.88	12.63	12.75
759	NYSE	NNN	Thu, May 25, 1995	12.75	12.75	12.63	12.75
758	NYSE	NNN	Wed, May 24, 1995	12.50	12.75	12.50	12.75
757	NYSE	NNN	Tue, May 23, 1995	12.75	12.75	12.50	12.63
756	NYSE	NNN	Mon, May 22, 1995	12.75	12.75	12.50	12.75
755	NYSE	NNN	Fri, May 19, 1995	12.75	12.75	12.63	12.63
754	NYSE	NNN	Thu, May 18, 1995	12.75	12.88	12.50	12.75
753	NYSE	NNN	Wed, May 17, 1995	13.00	13.00	12.75	12.88
752	NYSE	NNN	Tue, May 16, 1995	13.00	13.00	12.88	13.00
751	NYSE	NNN	Mon, May 15, 1995	12.88	13.00	12.88	12.88
750	NYSE	NNN	Fri, May 12, 1995	12.75	12.88	12.63	12.88
749	NYSE	NNN	Thu, May 11, 1995	12.88	12.88	12.63	12.75
748	NYSE	NNN	Wed, May 10, 1995	13.00	13.00	12.75	12.75
747	NYSE	NNN	Tue, May 9, 1995	12.50	13.00	12.50	13.00
746	NYSE	NNN	Mon, May 8, 1995	12.25	12.75	12.25	12.63
745	NYSE	NNN	Fri, May 5, 1995	12.25	12.38	12.13	12.25
744	NYSE	NNN	Thu, May 4, 1995	12.00	12.25	12.00	12.13
743	NYSE	NNN	Wed, May 3, 1995	12.00	12.13	11.88	12.00
742	NYSE	NNN	Tue, May 2, 1995	11.88	12.25	11.88	12.13
741	NYSE	NNN	Mon, May 1, 1995	12.00	12.13	11.88	12.00
740	NYSE	NNN	Fri, Apr 28, 1995	12.25	12.25	12.00	12.13
739	NYSE	NNN	Thu, Apr 27, 1995	12.13	12.25	12.13	12.25
738	NYSE	NNN	Wed, Apr 26, 1995	12.25	12.25	12.13	12.13
737	NYSE	NNN	Tue, Apr 25, 1995	12.13	12.25	12.13	12.13
736	NYSE	NNN	Mon, Apr 24, 1995	12.25	12.25	12.00	12.13
735	NYSE	NNN	Fri, Apr 21, 1995	12.50	12.63	12.50	12.50
734	NYSE	NNN	Thu, Apr 20, 1995	12.63	12.63	12.50	12.63
733	NYSE	NNN	Wed, Apr 19, 1995	12.50	12.63	12.50	12.63
732	NYSE	NNN	Tue, Apr 18, 1995	12.50	12.63	12.38	12.63
731	NYSE	NNN	Mon, Apr 17, 1995	12.50	12.63	12.38	12.50
730	NYSE	NNN	Thu, Apr 13, 1995	12.50	12.50	12.38	12.50
729	NYSE	NNN	Wed, Apr 12, 1995	12.50	12.50	12.25	12.50
728	NYSE	NNN	Tue, Apr 11, 1995	12.25	12.50	12.25	12.50
727	NYSE	NNN	Mon, Apr 10, 1995	12.38	12.38	12.25	12.38
726	NYSE	NNN	Fri, Apr 7, 1995	12.25	12.38	12.25	12.38
725	NYSE	NNN	Thu, Apr 6, 1995	12.25	12.38	12.13	12.38
724	NYSE	NNN	Wed, Apr 5, 1995	12.25	12.38	12.25	12.38
723	NYSE	NNN	Tue, Apr 4, 1995	12.25	12.25	12.13	12.25
722	NYSE	NNN	Mon, Apr 3, 1995	12.13	12.25	12.13	12.25
721	NYSE	NNN	Fri, Mar 31, 1995	12.13	12.25	12.13	12.13
720	NYSE	NNN	Thu, Mar 30, 1995	12.38	12.38	12.25	12.25
719	NYSE	NNN	Wed, Mar 29, 1995	12.38	12.50	12.25	12.25
718	NYSE	NNN	Tue, Mar 28, 1995	12.38	12.38	12.25	12.38
717	NYSE	NNN	Mon, Mar 27, 1995	12.25	12.38	12.25	12.25
716	NYSE	NNN	Fri, Mar 24, 1995	12.38	12.50	12.25	12.38
715	NYSE	NNN	Thu, Mar 23, 1995	12.25	12.50	12.25	12.50
714	NYSE	NNN	Wed, Mar 22, 1995	12.25	12.38	12.25	12.38
713	NYSE	NNN	Tue, Mar 21, 1995	12.25	12.38	12.13	12.13
712	NYSE	NNN	Mon, Mar 20, 1995	12.13	12.38	12.13	12.38
711	NYSE	NNN	Fri, Mar 17, 1995	12.00	12.13	12.00	12.13
710	NYSE	NNN	Thu, Mar 16, 1995	12.13	12.25	12.00	12.25
709	NYSE	NNN	Wed, Mar 15, 1995	12.13	12.25	12.13	12.25
708	NYSE	NNN	Tue, Mar 14, 1995	12.25	12.25	12.13	12.25
707	NYSE	NNN	Mon, Mar 13, 1995	12.38	12.38	12.13	12.13
706	NYSE	NNN	Fri, Mar 10, 1995	12.38	12.38	12.25	12.38
705	NYSE	NNN	Thu, Mar 9, 1995	12.25	12.38	12.13	12.38
704	NYSE	NNN	Wed, Mar 8, 1995	12.00	12.25	12.00	12.25
703	NYSE	NNN	Tue, Mar 7, 1995	12.25	12.25	12.00	12.00
702	NYSE	NNN	Mon, Mar 6, 1995	12.25	12.25	12.13	12.13
701	NYSE	NNN	Fri, Mar 3, 1995	12.25	12.25	12.13	12.13
700	NYSE	NNN	Thu, Mar 2, 1995	12.13	12.25	12.13	12.25
699	NYSE	NNN	Wed, Mar 1, 1995	12.13	12.25	12.13	12.25
698	NYSE	NNN	Tue, Feb 28, 1995	12.25	12.25	12.13	12.25
697	NYSE	NNN	Mon, Feb 27, 1995	12.13	12.25	12.13	12.13
696	NYSE	NNN	Fri, Feb 24, 1995	12.13	12.25	12.00	12.25
695	NYSE	NNN	Thu, Feb 23, 1995	12.13	12.13	12.00	12.00
694	NYSE	NNN	Wed, Feb 22, 1995	12.25	12.25	12.00	12.13
693	NYSE	NNN	Tue, Feb 21, 1995	12.13	12.25	12.13	12.13
692	NYSE	NNN	Fri, Feb 17, 1995	12.00	12.25	12.00	12.25
691	NYSE	NNN	Thu, Feb 16, 1995	12.13	12.25	12.13	12.13
690	NYSE	NNN	Wed, Feb 15, 1995	12.00	12.13	12.00	12.13
689	NYSE	NNN	Tue, Feb 14, 1995	12.13	12.13	11.88	11.88
688	NYSE	NNN	Mon, Feb 13, 1995	12.25	12.25	12.00	12.13
687	NYSE	NNN	Fri, Feb 10, 1995	12.13	12.25	12.13	12.13
686	NYSE	NNN	Thu, Feb 9, 1995	12.13	12.25	12.00	12.13
685	NYSE	NNN	Wed, Feb 8, 1995	12.13	12.13	12.00	12.13
684	NYSE	NNN	Tue, Feb 7, 1995	12.00	12.13	11.88	12.13
683	NYSE	NNN	Mon, Feb 6, 1995	11.88	12.13	11.75	12.00
682	NYSE	NNN	Fri, Feb 3, 1995	12.00	12.13	12.00	12.00
681	NYSE	NNN	Thu, Feb 2, 1995	12.13	12.13	12.00	12.00
680	NYSE	NNN	Wed, Feb 1, 1995	12.00	12.13	11.88	12.00
679	NYSE	NNN	Tue, Jan 31, 1995	11.88	11.88	11.75	11.88
678	NYSE	NNN	Mon, Jan 30, 1995	12.00	12.00	11.88	11.88
677	NYSE	NNN	Fri, Jan 27, 1995	12.00	12.00	11.88	12.00
676	NYSE	NNN	Thu, Jan 26, 1995	12.00	12.00	11.75	11.88
675	NYSE	NNN	Wed, Jan 25, 1995	12.00	12.00	11.88	12.00
674	NYSE	NNN	Tue, Jan 24, 1995	12.13	12.25	12.00	12.25
673	NYSE	NNN	Mon, Jan 23, 1995	12.13	12.13	12.00	12.13
672	NYSE	NNN	Fri, Jan 20, 1995	12.38	12.38	12.13	12.13
671	NYSE	NNN	Thu, Jan 19, 1995	12.25	12.50	12.25	12.38
670	NYSE	NNN	Wed, Jan 18, 1995	12.25	12.38	12.25	12.38
669	NYSE	NNN	Tue, Jan 17, 1995	12.38	12.38	12.25	12.25
668	NYSE	NNN	Mon, Jan 16, 1995	12.25	12.38	12.13	12.25
667	NYSE	NNN	Fri, Jan 13, 1995	12.25	12.25	12.13	12.13
666	NYSE	NNN	Thu, Jan 12, 1995	12.25	12.38	11.88	12.25
665	NYSE	NNN	Wed, Jan 11, 1995	12.38	12.38	12.25	12.38
664	NYSE	NNN	Tue, Jan 10, 1995	12.25	12.38	12.25	12.25
663	NYSE	NNN	Mon, Jan 9, 1995	12.38	12.38	12.25	12.38
662	NYSE	NNN	Fri, Jan 6, 1995	12.38	12.38	12.25	12.25
661	NYSE	NNN	Thu, Jan 5, 1995	12.50	12.50	12.25	12.38
660	NYSE	NNN	Wed, Jan 4, 1995	12.38	12.50	12.25	12.38
659	NYSE	NNN	Tue, Jan 3, 1995	12.38	12.38	12.25	12.25
658	NYSE	NNN	Fri, Dec 30, 1994	12.25	12.38	12.13	12.25
657	NYSE	NNN	Thu, Dec 29, 1994	12.13	12.25	12.13	12.25
656	NYSE	NNN	Wed, Dec 28, 1994	12.13	12.13	12.00	12.13
655	NYSE	NNN	Tue, Dec 27, 1994	12.25	12.25	12.00	12.00
654	NYSE	NNN	Fri, Dec 23, 1994	12.13	12.25	12.13	12.25
653	NYSE	NNN	Thu, Dec 22, 1994	12.13	12.25	12.00	12.13
652	NYSE	NNN	Wed, Dec 21, 1994	12.50	12.50	12.13	12.13
651	NYSE	NNN	Tue, Dec 20, 1994	12.50	12.50	12.38	12.38
650	NYSE	NNN	Mon, Dec 19, 1994	12.38	12.50	12.25	12.50
649	NYSE	NNN	Fri, Dec 16, 1994	12.38	12.50	12.38	12.38
648	NYSE	NNN	Thu, Dec 15, 1994	12.25	12.38	12.13	12.38
647	NYSE	NNN	Wed, Dec 14, 1994	12.25	12.38	12.13	12.25
646	NYSE	NNN	Tue, Dec 13, 1994	12.25	12.38	12.25	12.25
645	NYSE	NNN	Mon, Dec 12, 1994	12.25	12.38	12.13	12.25
644	NYSE	NNN	Fri, Dec 9, 1994	12.25	12.25	12.00	12.25
643	NYSE	NNN	Thu, Dec 8, 1994	12.25	12.25	12.13	12.25
642	NYSE	NNN	Wed, Dec 7, 1994	12.50	12.50	12.25	12.38
641	NYSE	NNN	Tue, Dec 6, 1994	12.38	12.50	12.38	12.50
640	NYSE	NNN	Mon, Dec 5, 1994	12.50	12.50	12.38	12.50
639	NYSE	NNN	Fri, Dec 2, 1994	12.38	12.50	12.25	12.50
638	NYSE	NNN	Thu, Dec 1, 1994	12.25	12.38	12.25	12.25
637	NYSE	NNN	Wed, Nov 30, 1994	12.38	12.38	12.25	12.38
636	NYSE	NNN	Tue, Nov 29, 1994	12.38	12.38	12.25	12.25
635	NYSE	NNN	Mon, Nov 28, 1994	12.38	12.38	12.25	12.25
634	NYSE	NNN	Fri, Nov 25, 1994	12.25	12.38	12.25	12.38
633	NYSE	NNN	Wed, Nov 23, 1994	12.25	12.38	12.25	12.25
632	NYSE	NNN	Tue, Nov 22, 1994	12.38	12.50	12.25	12.25
631	NYSE	NNN	Mon, Nov 21, 1994	12.38	12.50	12.38	12.38
630	NYSE	NNN	Fri, Nov 18, 1994	12.38	12.38	12.25	12.38
629	NYSE	NNN	Thu, Nov 17, 1994	12.63	12.63	12.38	12.50
628	NYSE	NNN	Wed, Nov 16, 1994	12.63	12.63	12.50	12.50
627	NYSE	NNN	Tue, Nov 15, 1994	12.63	12.63	12.50	12.63
626	NYSE	NNN	Mon, Nov 14, 1994	12.63	12.63	12.50	12.50
625	NYSE	NNN	Fri, Nov 11, 1994	12.50	12.63	12.50	12.50
624	NYSE	NNN	Thu, Nov 10, 1994	12.63	12.63	12.50	12.50
623	NYSE	NNN	Wed, Nov 9, 1994	12.63	12.63	12.38	12.50
622	NYSE	NNN	Tue, Nov 8, 1994	12.50	12.63	12.38	12.63
621	NYSE	NNN	Mon, Nov 7, 1994	12.50	12.50	12.38	12.50
620	NYSE	NNN	Fri, Nov 4, 1994	12.25	12.38	12.25	12.38
619	NYSE	NNN	Thu, Nov 3, 1994	12.38	12.38	12.25	12.38
618	NYSE	NNN	Wed, Nov 2, 1994	12.25	12.38	12.25	12.25
617	NYSE	NNN	Tue, Nov 1, 1994	12.38	12.38	12.25	12.38
616	NYSE	NNN	Mon, Oct 31, 1994	12.25	12.38	12.25	12.38
615	NYSE	NNN	Fri, Oct 28, 1994	12.13	12.38	12.00	12.38
614	NYSE	NNN	Thu, Oct 27, 1994	11.88	12.13	11.88	12.13
613	NYSE	NNN	Wed, Oct 26, 1994	11.88	12.00	11.88	12.00
612	NYSE	NNN	Tue, Oct 25, 1994	12.13	12.13	11.88	11.88
611	NYSE	NNN	Mon, Oct 24, 1994	12.25	12.38	12.25	12.38
610	NYSE	NNN	Fri, Oct 21, 1994	12.38	12.38	12.25	12.25
609	NYSE	NNN	Thu, Oct 20, 1994	12.25	12.50	12.25	12.38
608	NYSE	NNN	Wed, Oct 19, 1994	12.25	12.38	12.13	12.38
607	NYSE	NNN	Tue, Oct 18, 1994	12.25	12.25	12.13	12.25
606	NYSE	NNN	Mon, Oct 17, 1994	12.13	12.25	12.13	12.13
605	NYSE	NNN	Fri, Oct 14, 1994	12.13	12.25	12.00	12.13
604	NYSE	NNN	Thu, Oct 13, 1994	12.13	12.13	12.00	12.00
603	NYSE	NNN	Wed, Oct 12, 1994	12.13	12.13	12.00	12.00
602	NYSE	NNN	Tue, Oct 11, 1994	12.13	12.25	12.00	12.00
601	NYSE	NNN	Mon, Oct 10, 1994	12.00	12.13	12.00	12.00
600	NYSE	NNN	Fri, Oct 7, 1994	12.00	12.13	12.00	12.00
599	NYSE	NNN	Thu, Oct 6, 1994	12.13	12.13	12.00	12.00
598	NYSE	NNN	Wed, Oct 5, 1994	12.25	12.25	12.13	12.25
597	NYSE	NNN	Tue, Oct 4, 1994	12.38	12.38	12.25	12.25
596	NYSE	NNN	Mon, Oct 3, 1994	12.25	12.38	12.25	12.25
595	NYSE	NNN	Fri, Sep 30, 1994	12.25	12.38	12.13	12.25
594	NYSE	NNN	Thu, Sep 29, 1994	13.25	13.25	12.88	12.88
593	NYSE	NNN	Wed, Sep 28, 1994	13.25	13.25	13.13	13.13
592	NYSE	NNN	Tue, Sep 27, 1994	13.25	13.25	13.00	13.25
591	NYSE	NNN	Mon, Sep 26, 1994	13.38	13.38	13.25	13.38
590	NYSE	NNN	Fri, Sep 23, 1994	13.25	13.38	13.13	13.38
589	NYSE	NNN	Thu, Sep 22, 1994	13.63	13.63	13.25	13.25
588	NYSE	NNN	Wed, Sep 21, 1994	13.63	13.63	13.63	13.63
587	NYSE	NNN	Tue, Sep 20, 1994	13.75	13.75	13.50	13.50
586	NYSE	NNN	Mon, Sep 19, 1994	13.63	13.75	13.63	13.75
585	NYSE	NNN	Fri, Sep 16, 1994	13.88	13.88	13.63	13.88
584	NYSE	NNN	Thu, Sep 15, 1994	13.88	13.88	13.75	13.88
583	NYSE	NNN	Wed, Sep 14, 1994	13.75	13.88	13.75	13.75
582	NYSE	NNN	Tue, Sep 13, 1994	13.63	13.75	13.50	13.63
581	NYSE	NNN	Mon, Sep 12, 1994	13.75	13.88	13.75	13.75
580	NYSE	NNN	Fri, Sep 9, 1994	13.63	13.75	13.63	13.75
579	NYSE	NNN	Thu, Sep 8, 1994	13.88	13.88	13.63	13.63
578	NYSE	NNN	Wed, Sep 7, 1994	13.88	14.00	13.75	13.75
577	NYSE	NNN	Tue, Sep 6, 1994	13.88	14.00	13.75	14.00
576	NYSE	NNN	Fri, Sep 2, 1994	14.00	14.00	13.75	13.88
575	NYSE	NNN	Thu, Sep 1, 1994	14.00	14.00	14.00	14.00
574	NYSE	NNN	Wed, Aug 31, 1994	13.75	14.00	13.63	14.00
573	NYSE	NNN	Tue, Aug 30, 1994	13.75	13.88	13.50	13.75
572	NYSE	NNN	Mon, Aug 29, 1994	13.88	13.88	13.63	13.75
571	NYSE	NNN	Fri, Aug 26, 1994	13.88	13.88	13.63	13.88
570	NYSE	NNN	Thu, Aug 25, 1994	13.75	13.88	13.63	13.88
569	NYSE	NNN	Wed, Aug 24, 1994	13.88	13.88	13.63	13.88
568	NYSE	NNN	Tue, Aug 23, 1994	13.63	13.88	13.63	13.88
567	NYSE	NNN	Mon, Aug 22, 1994	13.63	13.63	13.38	13.50
566	NYSE	NNN	Fri, Aug 19, 1994	13.88	13.88	13.50	13.50
565	NYSE	NNN	Thu, Aug 18, 1994	13.75	13.88	13.75	13.88
564	NYSE	NNN	Wed, Aug 17, 1994	13.50	13.88	13.38	13.75
563	NYSE	NNN	Tue, Aug 16, 1994	13.63	13.75	13.25	13.38
562	NYSE	NNN	Mon, Aug 15, 1994	13.75	13.88	13.63	13.63
561	NYSE	NNN	Fri, Aug 12, 1994	13.88	13.88	13.75	13.88
560	NYSE	NNN	Thu, Aug 11, 1994	13.88	13.88	13.50	13.88
559	NYSE	NNN	Wed, Aug 10, 1994	13.88	13.88	13.75	13.75
558	NYSE	NNN	Tue, Aug 9, 1994	13.88	13.88	13.75	13.88
557	NYSE	NNN	Mon, Aug 8, 1994	13.75	13.88	13.75	13.88
556	NYSE	NNN	Fri, Aug 5, 1994	13.88	13.88	13.75	13.88
555	NYSE	NNN	Thu, Aug 4, 1994	13.88	13.88	13.75	13.88
554	NYSE	NNN	Wed, Aug 3, 1994	13.75	13.88	13.63	13.88
553	NYSE	NNN	Tue, Aug 2, 1994	13.75	13.75	13.63	13.75
552	NYSE	NNN	Mon, Aug 1, 1994	13.75	13.75	13.63	13.75
551	NYSE	NNN	Fri, Jul 29, 1994	13.75	13.75	13.63	13.75
550	NYSE	NNN	Thu, Jul 28, 1994	13.75	14.00	13.75	13.75
549	NYSE	NNN	Wed, Jul 27, 1994	13.63	13.63	13.50	13.63
548	NYSE	NNN	Tue, Jul 26, 1994	13.63	13.63	13.50	13.50
547	NYSE	NNN	Mon, Jul 25, 1994	13.50	13.63	13.38	13.50
546	NYSE	NNN	Fri, Jul 22, 1994	14.00	14.00	13.75	13.88
545	NYSE	NNN	Thu, Jul 21, 1994	13.88	14.00	13.88	14.00
544	NYSE	NNN	Wed, Jul 20, 1994	13.88	14.00	13.75	13.75
543	NYSE	NNN	Tue, Jul 19, 1994	14.00	14.00	13.75	13.75
542	NYSE	NNN	Mon, Jul 18, 1994	13.88	14.00	13.88	14.00
541	NYSE	NNN	Fri, Jul 15, 1994	14.00	14.00	14.00	14.00
540	NYSE	NNN	Thu, Jul 14, 1994	14.00	14.00	13.75	13.88
539	NYSE	NNN	Wed, Jul 13, 1994	13.88	14.00	13.88	14.00
538	NYSE	NNN	Tue, Jul 12, 1994	13.75	14.00	13.75	13.88
537	NYSE	NNN	Mon, Jul 11, 1994	13.88	13.88	13.63	13.75
536	NYSE	NNN	Fri, Jul 8, 1994	13.50	13.88	13.50	13.88
535	NYSE	NNN	Thu, Jul 7, 1994	13.50	13.63	13.38	13.38
534	NYSE	NNN	Wed, Jul 6, 1994	13.38	13.63	13.38	13.63
533	NYSE	NNN	Tue, Jul 5, 1994	13.25	13.50	13.25	13.50
532	NYSE	NNN	Fri, Jul 1, 1994	13.50	13.50	13.38	13.38
531	NYSE	NNN	Thu, Jun 30, 1994	13.38	13.63	13.25	13.63
530	NYSE	NNN	Wed, Jun 29, 1994	13.50	13.50	13.38	13.38
529	NYSE	NNN	Tue, Jun 28, 1994	13.38	13.50	13.25	13.50
528	NYSE	NNN	Mon, Jun 27, 1994	13.50	13.50	13.38	13.50
527	NYSE	NNN	Fri, Jun 24, 1994	13.38	13.63	13.38	13.50
526	NYSE	NNN	Thu, Jun 23, 1994	13.63	13.63	13.50	13.50
525	NYSE	NNN	Wed, Jun 22, 1994	13.50	13.63	13.50	13.50
524	NYSE	NNN	Tue, Jun 21, 1994	13.63	13.63	13.50	13.63
523	NYSE	NNN	Mon, Jun 20, 1994	13.75	13.75	13.63	13.75
522	NYSE	NNN	Fri, Jun 17, 1994	13.75	13.75	13.63	13.63
521	NYSE	NNN	Thu, Jun 16, 1994	13.63	13.75	13.63	13.75
520	NYSE	NNN	Wed, Jun 15, 1994	14.00	14.00	13.63	13.75
519	NYSE	NNN	Tue, Jun 14, 1994	14.00	14.00	13.75	13.88
518	NYSE	NNN	Mon, Jun 13, 1994	14.00	14.13	13.88	13.88
517	NYSE	NNN	Fri, Jun 10, 1994	14.00	14.13	13.88	13.88
516	NYSE	NNN	Thu, Jun 9, 1994	14.13	14.13	14.00	14.13
515	NYSE	NNN	Wed, Jun 8, 1994	14.00	14.00	13.88	14.00
514	NYSE	NNN	Tue, Jun 7, 1994	14.38	14.38	13.88	13.88
513	NYSE	NNN	Mon, Jun 6, 1994	14.13	14.38	14.13	14.38
512	NYSE	NNN	Fri, Jun 3, 1994	14.13	14.13	13.88	14.13
511	NYSE	NNN	Thu, Jun 2, 1994	14.25	14.25	13.88	14.00
510	NYSE	NNN	Wed, Jun 1, 1994	14.00	14.25	14.00	14.25
509	NYSE	NNN	Tue, May 31, 1994	14.00	14.00	13.88	14.00
508	NYSE	NNN	Fri, May 27, 1994	13.88	14.00	13.75	13.88
507	NYSE	NNN	Thu, May 26, 1994	13.88	14.00	13.75	13.88
506	NYSE	NNN	Wed, May 25, 1994	14.00	14.00	13.75	14.00
505	NYSE	NNN	Tue, May 24, 1994	13.88	14.13	13.88	14.00
504	NYSE	NNN	Mon, May 23, 1994	14.25	14.38	13.88	14.00
503	NYSE	NNN	Fri, May 20, 1994	14.50	14.50	14.13	14.13
502	NYSE	NNN	Thu, May 19, 1994	14.25	14.50	14.25	14.38
501	NYSE	NNN	Wed, May 18, 1994	14.38	14.38	14.13	14.25
500	NYSE	NNN	Tue, May 17, 1994	14.00	14.38	14.00	14.38
499	NYSE	NNN	Mon, May 16, 1994	13.75	14.13	13.75	14.00
498	NYSE	NNN	Fri, May 13, 1994	14.00	14.00	13.88	13.88
497	NYSE	NNN	Thu, May 12, 1994	13.88	14.13	13.88	14.13
496	NYSE	NNN	Wed, May 11, 1994	13.88	14.00	13.88	14.00
495	NYSE	NNN	Tue, May 10, 1994	14.13	14.13	13.88	13.88
494	NYSE	NNN	Mon, May 9, 1994	14.00	14.13	13.88	14.00
493	NYSE	NNN	Fri, May 6, 1994	14.00	14.00	13.88	13.88
492	NYSE	NNN	Thu, May 5, 1994	13.88	14.13	13.75	14.13
491	NYSE	NNN	Wed, May 4, 1994	14.00	14.00	13.75	13.75
490	NYSE	NNN	Tue, May 3, 1994	14.00	14.25	13.88	14.00
489	NYSE	NNN	Mon, May 2, 1994	13.75	14.13	13.75	14.13
488	NYSE	NNN	Fri, Apr 29, 1994	13.75	13.88	13.75	13.88
487	NYSE	NNN	Thu, Apr 28, 1994	13.63	13.88	13.63	13.88
486	NYSE	NNN	Tue, Apr 26, 1994	13.75	13.88	13.63	13.63
485	NYSE	NNN	Mon, Apr 25, 1994	14.00	14.13	13.88	13.88
484	NYSE	NNN	Fri, Apr 22, 1994	14.13	14.25	14.00	14.25
483	NYSE	NNN	Thu, Apr 21, 1994	13.88	14.13	13.75	14.13
482	NYSE	NNN	Wed, Apr 20, 1994	13.88	13.88	13.75	13.88
481	NYSE	NNN	Tue, Apr 19, 1994	13.88	13.88	13.63	13.75
480	NYSE	NNN	Mon, Apr 18, 1994	13.75	13.88	13.63	13.88
479	NYSE	NNN	Fri, Apr 15, 1994	13.75	13.88	13.63	13.88
478	NYSE	NNN	Thu, Apr 14, 1994	13.75	13.75	13.63	13.75
477	NYSE	NNN	Wed, Apr 13, 1994	13.50	13.75	13.50	13.75
476	NYSE	NNN	Tue, Apr 12, 1994	13.75	13.75	13.50	13.50
475	NYSE	NNN	Mon, Apr 11, 1994	14.00	14.00	13.75	13.75
474	NYSE	NNN	Fri, Apr 8, 1994	14.13	14.13	13.88	14.00
473	NYSE	NNN	Thu, Apr 7, 1994	13.88	14.00	13.75	14.00
472	NYSE	NNN	Wed, Apr 6, 1994	13.75	14.00	13.63	13.88
471	NYSE	NNN	Tue, Apr 5, 1994	13.75	13.75	13.50	13.63
470	NYSE	NNN	Mon, Apr 4, 1994	13.75	13.88	13.38	13.50
469	NYSE	NNN	Thu, Mar 31, 1994	14.00	14.00	13.75	13.88
468	NYSE	NNN	Wed, Mar 30, 1994	14.00	14.00	13.75	14.00
467	NYSE	NNN	Tue, Mar 29, 1994	14.13	14.13	13.88	13.88
466	NYSE	NNN	Mon, Mar 28, 1994	14.25	14.25	14.00	14.00
465	NYSE	NNN	Fri, Mar 25, 1994	14.25	14.25	14.00	14.13
464	NYSE	NNN	Thu, Mar 24, 1994	14.13	14.38	14.00	14.38
463	NYSE	NNN	Wed, Mar 23, 1994	14.25	14.38	14.13	14.13
462	NYSE	NNN	Tue, Mar 22, 1994	14.00	14.25	14.00	14.25
461	NYSE	NNN	Mon, Mar 21, 1994	14.25	14.25	14.00	14.13
460	NYSE	NNN	Fri, Mar 18, 1994	14.13	14.25	14.00	14.25
459	NYSE	NNN	Thu, Mar 17, 1994	14.00	14.38	14.00	14.25
458	NYSE	NNN	Wed, Mar 16, 1994	13.88	14.13	13.88	14.00
457	NYSE	NNN	Tue, Mar 15, 1994	13.88	13.88	13.75	13.88
456	NYSE	NNN	Mon, Mar 14, 1994	13.63	13.88	13.63	13.88
455	NYSE	NNN	Fri, Mar 11, 1994	13.75	13.75	13.63	13.75
454	NYSE	NNN	Thu, Mar 10, 1994	13.88	13.88	13.63	13.75
453	NYSE	NNN	Wed, Mar 9, 1994	13.88	13.88	13.75	13.75
452	NYSE	NNN	Tue, Mar 8, 1994	13.75	13.88	13.75	13.88
451	NYSE	NNN	Mon, Mar 7, 1994	13.63	13.75	13.63	13.63
450	NYSE	NNN	Fri, Mar 4, 1994	13.88	13.88	13.75	13.75
449	NYSE	NNN	Thu, Mar 3, 1994	13.88	13.88	13.63	13.88
448	NYSE	NNN	Wed, Mar 2, 1994	13.88	13.88	13.63	13.75
447	NYSE	NNN	Tue, Mar 1, 1994	14.00	14.00	13.75	13.75
446	NYSE	NNN	Mon, Feb 28, 1994	13.88	14.00	13.88	14.00
445	NYSE	NNN	Fri, Feb 25, 1994	13.88	14.00	13.88	14.00
444	NYSE	NNN	Thu, Feb 24, 1994	13.88	14.00	13.63	13.88
443	NYSE	NNN	Wed, Feb 23, 1994	14.13	14.13	13.75	13.88
442	NYSE	NNN	Tue, Feb 22, 1994	14.13	14.25	14.00	14.13
441	NYSE	NNN	Fri, Feb 18, 1994	13.88	14.13	13.88	14.00
440	NYSE	NNN	Thu, Feb 17, 1994	13.75	14.00	13.75	14.00
439	NYSE	NNN	Wed, Feb 16, 1994	13.75	14.00	13.75	13.75
438	NYSE	NNN	Tue, Feb 15, 1994	13.75	13.88	13.50	13.63
437	NYSE	NNN	Mon, Feb 14, 1994	13.75	13.75	13.50	13.75
436	NYSE	NNN	Fri, Feb 11, 1994	13.50	13.63	13.50	13.63
435	NYSE	NNN	Thu, Feb 10, 1994	13.50	13.50	13.25	13.50
434	NYSE	NNN	Wed, Feb 9, 1994	13.75	13.75	13.50	13.63
433	NYSE	NNN	Tue, Feb 8, 1994	13.88	13.88	13.50	13.63
432	NYSE	NNN	Mon, Feb 7, 1994	13.63	13.88	13.50	13.75
431	NYSE	NNN	Fri, Feb 4, 1994	13.75	13.75	13.63	13.63
430	NYSE	NNN	Thu, Feb 3, 1994	14.00	14.00	13.63	13.63
429	NYSE	NNN	Wed, Feb 2, 1994	14.00	14.00	13.75	13.88
428	NYSE	NNN	Tue, Feb 1, 1994	14.00	14.00	13.88	14.00
427	NYSE	NNN	Mon, Jan 31, 1994	13.75	14.00	13.75	14.00
426	NYSE	NNN	Fri, Jan 28, 1994	13.75	13.75	13.63	13.75
425	NYSE	NNN	Thu, Jan 27, 1994	13.63	13.75	13.50	13.75
424	NYSE	NNN	Wed, Jan 26, 1994	13.63	13.75	13.63	13.75
423	NYSE	NNN	Tue, Jan 25, 1994	13.75	13.75	13.38	13.63
422	NYSE	NNN	Mon, Jan 24, 1994	14.00	14.00	13.75	13.88
421	NYSE	NNN	Fri, Jan 21, 1994	13.88	14.00	13.88	14.00
420	NYSE	NNN	Thu, Jan 20, 1994	13.88	13.88	13.88	13.88
419	NYSE	NNN	Wed, Jan 19, 1994	13.75	13.88	13.75	13.88
418	NYSE	NNN	Tue, Jan 18, 1994	13.88	13.88	13.88	13.88
417	NYSE	NNN	Mon, Jan 17, 1994	13.88	13.88	13.75	13.75
416	NYSE	NNN	Fri, Jan 14, 1994	13.75	13.88	13.75	13.88
415	NYSE	NNN	Thu, Jan 13, 1994	13.88	13.88	13.63	13.75
414	NYSE	NNN	Wed, Jan 12, 1994	13.75	13.88	13.63	13.75
413	NYSE	NNN	Tue, Jan 11, 1994	13.88	13.88	13.63	13.88
412	NYSE	NNN	Mon, Jan 10, 1994	14.00	14.00	13.88	13.88
411	NYSE	NNN	Fri, Jan 7, 1994	14.00	14.00	13.88	14.00
410	NYSE	NNN	Thu, Jan 6, 1994	13.88	14.00	13.75	14.00
409	NYSE	NNN	Wed, Jan 5, 1994	13.88	13.88	13.63	13.88
408	NYSE	NNN	Tue, Jan 4, 1994	13.75	13.88	13.75	13.88
407	NYSE	NNN	Mon, Jan 3, 1994	13.75	13.75	13.63	13.75
406	NYSE	NNN	Fri, Dec 31, 1993	13.75	13.75	13.63	13.75
405	NYSE	NNN	Thu, Dec 30, 1993	13.63	13.88	13.63	13.63
404	NYSE	NNN	Wed, Dec 29, 1993	13.63	13.63	13.50	13.63
403	NYSE	NNN	Tue, Dec 28, 1993	13.50	13.63	13.50	13.63
402	NYSE	NNN	Mon, Dec 27, 1993	13.25	13.50	13.25	13.50
401	NYSE	NNN	Thu, Dec 23, 1993	13.38	13.50	13.25	13.25
400	NYSE	NNN	Wed, Dec 22, 1993	13.38	13.50	13.13	13.25
399	NYSE	NNN	Tue, Dec 21, 1993	13.50	13.50	13.25	13.25
398	NYSE	NNN	Mon, Dec 20, 1993	13.63	13.63	13.38	13.50
397	NYSE	NNN	Fri, Dec 17, 1993	13.88	13.88	13.63	13.63
396	NYSE	NNN	Thu, Dec 16, 1993	13.88	13.88	13.63	13.75
395	NYSE	NNN	Wed, Dec 15, 1993	13.88	13.88	13.63	13.75
394	NYSE	NNN	Tue, Dec 14, 1993	13.75	14.00	13.75	13.75
393	NYSE	NNN	Mon, Dec 13, 1993	13.75	13.88	13.63	13.88
392	NYSE	NNN	Fri, Dec 10, 1993	13.88	13.88	13.63	13.63
391	NYSE	NNN	Thu, Dec 9, 1993	14.00	14.13	13.88	13.88
390	NYSE	NNN	Wed, Dec 8, 1993	14.00	14.00	13.75	13.88
389	NYSE	NNN	Tue, Dec 7, 1993	13.75	13.88	13.50	13.88
388	NYSE	NNN	Mon, Dec 6, 1993	13.88	13.88	13.75	13.75
387	NYSE	NNN	Fri, Dec 3, 1993	13.63	13.75	13.50	13.75
386	NYSE	NNN	Thu, Dec 2, 1993	13.25	13.50	13.13	13.50
385	NYSE	NNN	Wed, Dec 1, 1993	13.38	13.38	13.13	13.25
384	NYSE	NNN	Tue, Nov 30, 1993	13.25	13.25	13.00	13.25
383	NYSE	NNN	Mon, Nov 29, 1993	13.38	13.38	13.13	13.25
382	NYSE	NNN	Fri, Nov 26, 1993	13.38	13.50	13.13	13.50
381	NYSE	NNN	Wed, Nov 24, 1993	13.75	13.75	13.38	13.50
380	NYSE	NNN	Tue, Nov 23, 1993	13.88	13.88	13.63	13.75
379	NYSE	NNN	Mon, Nov 22, 1993	14.13	14.13	13.75	13.75
378	NYSE	NNN	Fri, Nov 19, 1993	14.13	14.13	13.88	14.00
377	NYSE	NNN	Thu, Nov 18, 1993	14.25	14.25	14.00	14.13
376	NYSE	NNN	Wed, Nov 17, 1993	14.38	14.38	14.13	14.25
375	NYSE	NNN	Tue, Nov 16, 1993	14.38	14.38	14.13	14.25
374	NYSE	NNN	Mon, Nov 15, 1993	14.38	14.38	14.25	14.38
373	NYSE	NNN	Fri, Nov 12, 1993	14.38	14.38	14.25	14.38
372	NYSE	NNN	Thu, Nov 11, 1993	14.25	14.38	14.25	14.38
371	NYSE	NNN	Wed, Nov 10, 1993	14.38	14.38	14.13	14.13
370	NYSE	NNN	Tue, Nov 9, 1993	14.50	14.50	14.38	14.38
369	NYSE	NNN	Mon, Nov 8, 1993	14.38	14.50	14.38	14.50
368	NYSE	NNN	Fri, Nov 5, 1993	14.38	14.50	14.25	14.38
367	NYSE	NNN	Thu, Nov 4, 1993	14.38	14.50	14.25	14.38
366	NYSE	NNN	Wed, Nov 3, 1993	14.38	14.38	14.25	14.25
365	NYSE	NNN	Tue, Nov 2, 1993	14.50	14.50	14.25	14.25
364	NYSE	NNN	Mon, Nov 1, 1993	14.38	14.50	14.25	14.38
363	NYSE	NNN	Fri, Oct 29, 1993	14.38	14.50	14.25	14.38
362	NYSE	NNN	Thu, Oct 28, 1993	14.25	14.50	14.25	14.38
361	NYSE	NNN	Wed, Oct 27, 1993	14.38	14.38	14.25	14.38
360	NYSE	NNN	Tue, Oct 26, 1993	14.38	14.50	14.25	14.38
359	NYSE	NNN	Mon, Oct 25, 1993	14.50	14.50	14.25	14.38
358	NYSE	NNN	Fri, Oct 22, 1993	14.38	14.63	14.25	14.50
357	NYSE	NNN	Thu, Oct 21, 1993	14.38	14.38	14.25	14.38
356	NYSE	NNN	Wed, Oct 20, 1993	14.25	14.38	14.13	14.25
355	NYSE	NNN	Tue, Oct 19, 1993	14.38	14.50	14.38	14.50
354	NYSE	NNN	Mon, Oct 18, 1993	14.38	14.38	14.25	14.38
353	NYSE	NNN	Fri, Oct 15, 1993	14.38	14.38	14.25	14.38
352	NYSE	NNN	Thu, Oct 14, 1993	14.38	14.38	14.25	14.38
351	NYSE	NNN	Wed, Oct 13, 1993	14.38	14.50	14.25	14.25
350	NYSE	NNN	Tue, Oct 12, 1993	14.38	14.38	14.38	14.38
349	NYSE	NNN	Mon, Oct 11, 1993	14.13	14.38	14.13	14.38
348	NYSE	NNN	Fri, Oct 8, 1993	14.38	14.38	14.25	14.25
347	NYSE	NNN	Thu, Oct 7, 1993	14.13	14.50	14.13	14.50
346	NYSE	NNN	Wed, Oct 6, 1993	14.00	14.00	14.00	14.00
345	NYSE	NNN	Tue, Oct 5, 1993	13.88	14.00	13.88	14.00
344	NYSE	NNN	Mon, Oct 4, 1993	13.75	13.88	13.75	13.88
343	NYSE	NNN	Fri, Oct 1, 1993	14.00	14.00	13.88	13.88
342	NYSE	NNN	Thu, Sep 30, 1993	13.88	14.00	13.88	14.00
341	NYSE	NNN	Wed, Sep 29, 1993	13.88	13.88	13.75	13.75
340	NYSE	NNN	Tue, Sep 28, 1993	13.88	13.88	13.75	13.88
339	NYSE	NNN	Mon, Sep 27, 1993	13.88	13.88	13.63	13.75
338	NYSE	NNN	Fri, Sep 24, 1993	14.00	14.00	13.75	13.75
337	NYSE	NNN	Thu, Sep 23, 1993	13.75	13.88	13.75	13.88
336	NYSE	NNN	Wed, Sep 22, 1993	13.75	13.75	13.63	13.63
335	NYSE	NNN	Tue, Sep 21, 1993	13.75	13.75	13.63	13.75
334	NYSE	NNN	Mon, Sep 20, 1993	14.13	14.13	13.63	13.75
333	NYSE	NNN	Fri, Sep 17, 1993	14.00	14.00	13.75	14.00
332	NYSE	NNN	Thu, Sep 16, 1993	14.00	14.13	13.75	14.00
331	NYSE	NNN	Wed, Sep 15, 1993	13.88	14.00	13.75	13.88
330	NYSE	NNN	Tue, Sep 14, 1993	14.13	14.13	14.00	14.13
329	NYSE	NNN	Mon, Sep 13, 1993	14.13	14.13	14.00	14.13
328	NYSE	NNN	Fri, Sep 10, 1993	14.13	14.13	14.00	14.13
327	NYSE	NNN	Thu, Sep 9, 1993	14.13	14.13	13.88	14.13
326	NYSE	NNN	Wed, Sep 8, 1993	13.88	14.13	13.88	14.13
325	NYSE	NNN	Tue, Sep 7, 1993	14.13	14.13	14.00	14.00
324	NYSE	NNN	Fri, Sep 3, 1993	14.25	14.38	14.13	14.13
323	NYSE	NNN	Thu, Sep 2, 1993	14.13	14.25	14.13	14.13
322	NYSE	NNN	Wed, Sep 1, 1993	14.13	14.25	14.00	14.25
321	NYSE	NNN	Tue, Aug 31, 1993	14.00	14.13	14.00	14.13
320	NYSE	NNN	Mon, Aug 30, 1993	14.13	14.13	14.00	14.13
319	NYSE	NNN	Fri, Aug 27, 1993	14.13	14.13	13.75	14.00
318	NYSE	NNN	Thu, Aug 26, 1993	13.63	14.00	13.63	14.00
317	NYSE	NNN	Wed, Aug 25, 1993	13.63	13.63	13.63	13.63
316	NYSE	NNN	Tue, Aug 24, 1993	13.50	13.63	13.13	13.25
315	NYSE	NNN	Mon, Aug 23, 1993	13.63	13.63	13.38	13.38
314	NYSE	NNN	Fri, Aug 20, 1993	13.50	13.63	13.50	13.50
313	NYSE	NNN	Thu, Aug 19, 1993	13.38	13.88	13.38	13.75
312	NYSE	NNN	Wed, Aug 18, 1993	13.38	13.50	13.38	13.38
311	NYSE	NNN	Tue, Aug 17, 1993	13.50	13.63	13.38	13.50
310	NYSE	NNN	Mon, Aug 16, 1993	13.50	13.50	13.25	13.50
309	NYSE	NNN	Fri, Aug 13, 1993	13.50	13.50	13.38	13.50
308	NYSE	NNN	Thu, Aug 12, 1993	13.63	13.63	13.38	13.50
307	NYSE	NNN	Wed, Aug 11, 1993	13.38	13.50	13.38	13.50
306	NYSE	NNN	Tue, Aug 10, 1993	13.50	13.50	13.25	13.38
305	NYSE	NNN	Mon, Aug 9, 1993	13.50	13.50	13.38	13.38
304	NYSE	NNN	Fri, Aug 6, 1993	13.50	13.50	13.38	13.50
303	NYSE	NNN	Thu, Aug 5, 1993	13.50	13.50	13.50	13.50
302	NYSE	NNN	Wed, Aug 4, 1993	13.50	13.63	13.50	13.63
301	NYSE	NNN	Tue, Aug 3, 1993	13.50	13.75	13.38	13.50
300	NYSE	NNN	Mon, Aug 2, 1993	13.50	13.50	13.38	13.50
299	NYSE	NNN	Fri, Jul 30, 1993	13.50	13.50	13.50	13.50
298	NYSE	NNN	Thu, Jul 29, 1993	13.50	13.50	13.38	13.50
297	NYSE	NNN	Wed, Jul 28, 1993	13.50	13.50	13.38	13.50
296	NYSE	NNN	Tue, Jul 27, 1993	13.38	13.50	13.38	13.50
295	NYSE	NNN	Mon, Jul 26, 1993	13.38	13.50	13.38	13.38
294	NYSE	NNN	Fri, Jul 23, 1993	13.75	13.75	13.38	13.63
293	NYSE	NNN	Thu, Jul 22, 1993	13.63	13.63	13.50	13.63
292	NYSE	NNN	Wed, Jul 21, 1993	13.88	13.88	13.63	13.63
291	NYSE	NNN	Tue, Jul 20, 1993	14.00	14.00	13.88	13.88
290	NYSE	NNN	Mon, Jul 19, 1993	14.13	14.13	13.88	14.00
289	NYSE	NNN	Fri, Jul 16, 1993	14.25	14.25	14.00	14.13
288	NYSE	NNN	Thu, Jul 15, 1993	13.88	14.38	13.63	14.38
287	NYSE	NNN	Wed, Jul 14, 1993	13.63	14.00	13.63	14.00
286	NYSE	NNN	Tue, Jul 13, 1993	13.63	13.63	13.50	13.63
285	NYSE	NNN	Mon, Jul 12, 1993	13.63	13.63	13.50	13.63
284	NYSE	NNN	Fri, Jul 9, 1993	13.63	13.63	13.50	13.50
283	NYSE	NNN	Thu, Jul 8, 1993	13.50	13.50	13.38	13.50
282	NYSE	NNN	Wed, Jul 7, 1993	13.63	13.63	13.50	13.50
281	NYSE	NNN	Tue, Jul 6, 1993	13.63	13.63	13.50	13.50
280	NYSE	NNN	Fri, Jul 2, 1993	13.63	13.63	13.50	13.50
279	NYSE	NNN	Thu, Jul 1, 1993	13.63	13.63	13.50	13.50
278	NYSE	NNN	Wed, Jun 30, 1993	13.63	13.63	13.50	13.50
277	NYSE	NNN	Tue, Jun 29, 1993	13.50	13.50	13.50	13.50
276	NYSE	NNN	Mon, Jun 28, 1993	13.63	13.63	13.50	13.63
275	NYSE	NNN	Fri, Jun 25, 1993	13.63	13.75	13.63	13.63
274	NYSE	NNN	Thu, Jun 24, 1993	13.63	13.63	13.63	13.63
273	NYSE	NNN	Wed, Jun 23, 1993	13.63	13.63	13.50	13.63
272	NYSE	NNN	Tue, Jun 22, 1993	13.50	13.50	13.50	13.50
271	NYSE	NNN	Mon, Jun 21, 1993	13.50	13.63	13.50	13.50
270	NYSE	NNN	Fri, Jun 18, 1993	13.63	13.63	13.50	13.63
269	NYSE	NNN	Thu, Jun 17, 1993	13.63	13.75	13.38	13.63
268	NYSE	NNN	Wed, Jun 16, 1993	13.63	13.63	13.50	13.50
267	NYSE	NNN	Tue, Jun 15, 1993	13.75	13.75	13.63	13.75
266	NYSE	NNN	Mon, Jun 14, 1993	13.75	13.75	13.50	13.75
265	NYSE	NNN	Fri, Jun 11, 1993	13.50	13.63	13.50	13.63
264	NYSE	NNN	Thu, Jun 10, 1993	13.50	13.63	13.50	13.50
263	NYSE	NNN	Wed, Jun 9, 1993	13.50	13.50	13.25	13.25
262	NYSE	NNN	Tue, Jun 8, 1993	13.50	13.50	13.38	13.50
261	NYSE	NNN	Mon, Jun 7, 1993	13.50	13.50	13.50	13.50
260	NYSE	NNN	Fri, Jun 4, 1993	13.50	13.50	13.38	13.50
259	NYSE	NNN	Thu, Jun 3, 1993	13.50	13.50	13.38	13.50
258	NYSE	NNN	Wed, Jun 2, 1993	13.50	13.50	13.38	13.38
257	NYSE	NNN	Tue, Jun 1, 1993	13.50	13.50	13.38	13.50
256	NYSE	NNN	Fri, May 28, 1993	13.38	13.50	13.38	13.50
255	NYSE	NNN	Thu, May 27, 1993	13.38	13.50	13.38	13.50
254	NYSE	NNN	Wed, May 26, 1993	13.50	13.50	13.38	13.38
253	NYSE	NNN	Tue, May 25, 1993	13.50	13.50	13.38	13.38
252	NYSE	NNN	Mon, May 24, 1993	13.25	13.50	13.25	13.38
251	NYSE	NNN	Fri, May 21, 1993	13.50	13.50	13.13	13.38
250	NYSE	NNN	Thu, May 20, 1993	13.50	13.63	13.50	13.50
249	NYSE	NNN	Wed, May 19, 1993	14.13	14.38	14.13	14.25
248	NYSE	NNN	Tue, May 18, 1993	14.13	14.13	14.00	14.00
247	NYSE	NNN	Mon, May 17, 1993	14.25	14.25	14.00	14.00
246	NYSE	NNN	Fri, May 14, 1993	13.88	14.38	13.88	14.38
245	NYSE	NNN	Thu, May 13, 1993	14.13	14.13	14.00	14.00
244	NYSE	NNN	Wed, May 12, 1993	14.13	14.13	14.00	14.00
243	NYSE	NNN	Tue, May 11, 1993	14.13	14.13	14.00	14.00
242	NYSE	NNN	Mon, May 10, 1993	14.25	14.25	14.25	14.25
241	NYSE	NNN	Fri, May 7, 1993	14.13	14.38	13.88	14.25
240	NYSE	NNN	Thu, May 6, 1993	14.13	14.38	14.00	14.38
239	NYSE	NNN	Wed, May 5, 1993	14.00	14.25	14.00	14.00
238	NYSE	NNN	Tue, May 4, 1993	14.00	14.00	14.00	14.00
237	NYSE	NNN	Mon, May 3, 1993	14.25	14.25	14.13	14.13
236	NYSE	NNN	Fri, Apr 30, 1993	14.13	14.25	14.00	14.13
235	NYSE	NNN	Wed, Apr 28, 1993	14.00	14.00	13.88	13.88
234	NYSE	NNN	Tue, Apr 27, 1993	13.63	14.00	13.63	14.00
233	NYSE	NNN	Mon, Apr 26, 1993	13.13	13.50	13.13	13.50
232	NYSE	NNN	Fri, Apr 23, 1993	13.50	13.75	13.25	13.75
231	NYSE	NNN	Thu, Apr 22, 1993	13.38	13.38	13.13	13.38
230	NYSE	NNN	Wed, Apr 21, 1993	13.50	13.50	13.38	13.38
229	NYSE	NNN	Tue, Apr 20, 1993	13.88	13.88	13.63	13.63
228	NYSE	NNN	Mon, Apr 19, 1993	13.88	13.88	13.88	13.88
227	NYSE	NNN	Fri, Apr 16, 1993	14.00	14.00	14.00	14.00
226	NYSE	NNN	Thu, Apr 15, 1993	13.88	14.25	13.88	14.25
225	NYSE	NNN	Wed, Apr 14, 1993	14.00	14.00	13.75	13.88
224	NYSE	NNN	Tue, Apr 13, 1993	14.13	14.25	14.13	14.13
223	NYSE	NNN	Mon, Apr 12, 1993	14.38	14.38	14.00	14.00
222	NYSE	NNN	Thu, Apr 8, 1993	15.00	15.00	14.50	14.50
221	NYSE	NNN	Wed, Apr 7, 1993	14.63	14.88	14.50	14.75
220	NYSE	NNN	Tue, Apr 6, 1993	14.50	14.88	14.50	14.63
219	NYSE	NNN	Mon, Apr 5, 1993	14.63	14.63	14.50	14.50
218	NYSE	NNN	Fri, Apr 2, 1993	14.63	14.75	14.50	14.75
217	NYSE	NNN	Thu, Apr 1, 1993	14.00	14.50	14.00	14.38
216	NYSE	NNN	Tue, Mar 30, 1993	13.88	14.00	13.88	13.88
215	NYSE	NNN	Mon, Mar 29, 1993	13.88	14.00	13.75	13.75
214	NYSE	NNN	Fri, Mar 26, 1993	13.50	13.50	13.38	13.38
213	NYSE	NNN	Thu, Mar 25, 1993	13.38	13.38	13.38	13.38
212	NYSE	NNN	Tue, Mar 23, 1993	13.50	13.63	13.50	13.50
211	NYSE	NNN	Fri, Mar 19, 1993	13.50	13.63	13.50	13.63
210	NYSE	NNN	Thu, Mar 18, 1993	14.00	14.00	13.50	13.50
209	NYSE	NNN	Wed, Mar 17, 1993	14.00	14.00	14.00	14.00
208	NYSE	NNN	Tue, Mar 16, 1993	13.75	13.88	13.75	13.88
207	NYSE	NNN	Mon, Mar 15, 1993	13.38	13.50	13.38	13.50
206	NYSE	NNN	Fri, Mar 12, 1993	13.25	13.25	13.25	13.25
205	NYSE	NNN	Thu, Mar 11, 1993	12.63	13.25	12.63	13.25
204	NYSE	NNN	Wed, Mar 10, 1993	12.50	12.50	12.50	12.50
203	NYSE	NNN	Tue, Mar 9, 1993	12.00	12.25	11.88	12.25
202	NYSE	NNN	Mon, Mar 8, 1993	11.88	12.00	11.88	12.00
201	NYSE	NNN	Fri, Mar 5, 1993	11.88	11.88	11.88	11.88
200	NYSE	NNN	Thu, Mar 4, 1993	12.00	12.00	12.00	12.00
199	NYSE	NNN	Wed, Mar 3, 1993	11.88	12.00	11.88	12.00
198	NYSE	NNN	Tue, Mar 2, 1993	11.88	11.88	11.75	11.75
197	NYSE	NNN	Mon, Mar 1, 1993	12.00	12.00	12.00	12.00
196	NYSE	NNN	Thu, Feb 25, 1993	12.00	12.00	12.00	12.00
195	NYSE	NNN	Wed, Feb 24, 1993	11.88	12.00	11.88	12.00
194	NYSE	NNN	Tue, Feb 23, 1993	11.88	12.00	11.88	12.00
193	NYSE	NNN	Mon, Feb 22, 1993	12.00	12.00	11.88	11.88
192	NYSE	NNN	Fri, Feb 19, 1993	11.88	12.00	11.88	12.00
191	NYSE	NNN	Thu, Feb 18, 1993	12.00	12.00	12.00	12.00
190	NYSE	NNN	Wed, Feb 17, 1993	11.88	12.00	11.88	12.00
189	NYSE	NNN	Tue, Feb 16, 1993	12.00	12.00	12.00	12.00
188	NYSE	NNN	Fri, Feb 12, 1993	12.00	12.00	12.00	12.00
187	NYSE	NNN	Thu, Feb 11, 1993	12.00	12.00	12.00	12.00
186	NYSE	NNN	Wed, Feb 10, 1993	12.00	12.00	12.00	12.00
185	NYSE	NNN	Tue, Feb 9, 1993	12.00	12.00	11.88	11.88
184	NYSE	NNN	Mon, Feb 8, 1993	11.75	12.00	11.75	12.00
183	NYSE	NNN	Fri, Feb 5, 1993	11.88	11.88	11.88	11.88
182	NYSE	NNN	Thu, Feb 4, 1993	12.00	12.00	11.88	12.00
181	NYSE	NNN	Wed, Feb 3, 1993	11.88	12.00	11.88	12.00
180	NYSE	NNN	Tue, Feb 2, 1993	11.75	11.75	11.75	11.75
179	NYSE	NNN	Fri, Jan 29, 1993	12.00	12.00	11.88	11.88
178	NYSE	NNN	Thu, Jan 28, 1993	12.00	12.00	12.00	12.00
177	NYSE	NNN	Wed, Jan 27, 1993	12.13	12.13	12.00	12.00
176	NYSE	NNN	Tue, Jan 26, 1993	12.13	12.13	12.13	12.13
175	NYSE	NNN	Mon, Jan 25, 1993	12.00	12.25	12.00	12.25
174	NYSE	NNN	Fri, Jan 22, 1993	12.25	12.25	12.25	12.25
173	NYSE	NNN	Thu, Jan 21, 1993	12.25	12.25	12.25	12.25
172	NYSE	NNN	Wed, Jan 20, 1993	12.13	12.25	12.13	12.25
171	NYSE	NNN	Tue, Jan 19, 1993	12.13	12.25	12.13	12.25
170	NYSE	NNN	Mon, Jan 18, 1993	12.00	12.25	12.00	12.25
169	NYSE	NNN	Fri, Jan 15, 1993	12.13	12.25	12.00	12.13
168	NYSE	NNN	Thu, Jan 14, 1993	12.25	12.25	12.25	12.25
167	NYSE	NNN	Wed, Jan 13, 1993	12.13	12.25	12.13	12.13
166	NYSE	NNN	Tue, Jan 12, 1993	12.25	12.25	12.13	12.13
165	NYSE	NNN	Mon, Jan 11, 1993	12.13	12.25	12.13	12.25
164	NYSE	NNN	Fri, Jan 8, 1993	12.00	12.00	12.00	12.00
163	NYSE	NNN	Thu, Jan 7, 1993	12.13	12.13	12.00	12.00
162	NYSE	NNN	Wed, Jan 6, 1993	12.00	12.00	12.00	12.00
161	NYSE	NNN	Tue, Jan 5, 1993	12.13	12.13	12.00	12.00
160	NYSE	NNN	Mon, Jan 4, 1993	12.13	12.13	12.13	12.13
159	NYSE	NNN	Thu, Dec 31, 1992	12.13	12.13	12.13	12.13
158	NYSE	NNN	Wed, Dec 30, 1992	12.13	12.13	12.13	12.13
157	NYSE	NNN	Tue, Dec 29, 1992	12.13	12.13	12.13	12.13
156	NYSE	NNN	Thu, Dec 24, 1992	12.13	12.13	12.13	12.13
155	NYSE	NNN	Wed, Dec 23, 1992	12.00	12.00	12.00	12.00
154	NYSE	NNN	Tue, Dec 22, 1992	12.13	12.13	12.13	12.13
153	NYSE	NNN	Mon, Dec 21, 1992	12.00	12.00	12.00	12.00
152	NYSE	NNN	Fri, Dec 18, 1992	12.13	12.13	12.13	12.13
151	NYSE	NNN	Thu, Dec 17, 1992	12.38	12.38	12.38	12.38
150	NYSE	NNN	Wed, Dec 16, 1992	12.38	12.38	12.25	12.25
149	NYSE	NNN	Mon, Dec 14, 1992	12.38	12.38	12.38	12.38
148	NYSE	NNN	Fri, Dec 11, 1992	12.25	12.38	12.25	12.38
147	NYSE	NNN	Thu, Dec 10, 1992	12.25	12.25	12.13	12.13
146	NYSE	NNN	Wed, Dec 9, 1992	12.25	12.25	12.25	12.25
145	NYSE	NNN	Tue, Dec 8, 1992	12.13	12.50	12.13	12.50
144	NYSE	NNN	Mon, Dec 7, 1992	12.13	12.13	12.13	12.13
143	NYSE	NNN	Fri, Dec 4, 1992	12.25	12.25	12.25	12.25
142	NYSE	NNN	Wed, Dec 2, 1992	12.13	12.13	12.13	12.13
141	NYSE	NNN	Mon, Nov 30, 1992	12.25	12.25	12.13	12.13
140	NYSE	NNN	Fri, Nov 27, 1992	12.13	12.13	12.00	12.00
139	NYSE	NNN	Wed, Nov 25, 1992	12.00	12.00	12.00	12.00
138	NYSE	NNN	Tue, Nov 24, 1992	11.88	12.00	11.75	12.00
137	NYSE	NNN	Mon, Nov 23, 1992	12.25	12.25	12.13	12.13
136	NYSE	NNN	Fri, Nov 20, 1992	12.25	12.25	12.13	12.13
135	NYSE	NNN	Thu, Nov 19, 1992	12.25	12.25	12.25	12.25
134	NYSE	NNN	Wed, Nov 18, 1992	12.25	12.25	12.25	12.25
133	NYSE	NNN	Tue, Nov 17, 1992	12.13	12.25	12.13	12.25
132	NYSE	NNN	Mon, Nov 16, 1992	12.13	12.13	12.13	12.13
131	NYSE	NNN	Fri, Nov 13, 1992	12.13	12.13	12.13	12.13
130	NYSE	NNN	Thu, Nov 12, 1992	12.00	12.25	12.00	12.13
129	NYSE	NNN	Wed, Nov 11, 1992	12.13	12.13	12.13	12.13
128	NYSE	NNN	Tue, Nov 10, 1992	12.25	12.25	12.13	12.25
127	NYSE	NNN	Mon, Nov 9, 1992	12.25	12.25	12.25	12.25
126	NYSE	NNN	Fri, Nov 6, 1992	12.00	12.13	12.00	12.13
125	NYSE	NNN	Thu, Nov 5, 1992	11.88	11.88	11.88	11.88
124	NYSE	NNN	Wed, Nov 4, 1992	11.88	11.88	11.75	11.75
123	NYSE	NNN	Mon, Nov 2, 1992	11.88	11.88	11.88	11.88
122	NYSE	NNN	Fri, Oct 30, 1992	11.63	11.75	11.63	11.75
121	NYSE	NNN	Thu, Oct 29, 1992	11.50	11.50	11.50	11.50
120	NYSE	NNN	Wed, Oct 28, 1992	11.50	11.63	11.50	11.63
119	NYSE	NNN	Tue, Oct 27, 1992	11.75	11.75	11.75	11.75
118	NYSE	NNN	Mon, Oct 26, 1992	11.75	11.88	11.75	11.88
117	NYSE	NNN	Fri, Oct 23, 1992	12.00	12.13	12.00	12.13
116	NYSE	NNN	Thu, Oct 22, 1992	11.88	11.88	11.88	11.88
115	NYSE	NNN	Wed, Oct 21, 1992	11.50	11.75	11.50	11.75
114	NYSE	NNN	Tue, Oct 20, 1992	11.63	11.63	11.63	11.63
113	NYSE	NNN	Mon, Oct 19, 1992	11.50	11.50	11.50	11.50
112	NYSE	NNN	Fri, Oct 16, 1992	11.50	11.50	11.38	11.50
111	NYSE	NNN	Thu, Oct 15, 1992	11.38	11.38	11.38	11.38
110	NYSE	NNN	Wed, Oct 14, 1992	11.38	11.38	11.38	11.38
109	NYSE	NNN	Tue, Oct 13, 1992	11.38	11.50	11.38	11.50
108	NYSE	NNN	Mon, Oct 12, 1992	11.50	11.50	11.38	11.38
107	NYSE	NNN	Fri, Oct 9, 1992	11.75	11.75	11.50	11.50
106	NYSE	NNN	Thu, Oct 8, 1992	12.00	12.00	11.75	11.75
105	NYSE	NNN	Wed, Oct 7, 1992	11.88	11.88	11.88	11.88
104	NYSE	NNN	Tue, Oct 6, 1992	11.75	12.00	11.75	11.75
103	NYSE	NNN	Mon, Oct 5, 1992	11.88	12.00	11.88	11.88
102	NYSE	NNN	Fri, Oct 2, 1992	11.63	11.63	11.63	11.63
101	NYSE	NNN	Thu, Oct 1, 1992	11.50	11.50	11.50	11.50
100	NYSE	NNN	Wed, Sep 30, 1992	11.50	11.63	11.50	11.63
99	NYSE	NNN	Tue, Sep 29, 1992	11.50	11.50	11.50	11.50
98	NYSE	NNN	Mon, Sep 28, 1992	11.63	11.63	11.63	11.63
97	NYSE	NNN	Fri, Sep 25, 1992	11.50	11.50	11.38	11.50
96	NYSE	NNN	Thu, Sep 24, 1992	11.38	11.38	11.38	11.38
95	NYSE	NNN	Wed, Sep 23, 1992	11.25	11.25	11.25	11.25
94	NYSE	NNN	Tue, Sep 22, 1992	11.50	11.50	11.38	11.38
93	NYSE	NNN	Mon, Sep 21, 1992	11.75	11.75	11.63	11.63
92	NYSE	NNN	Fri, Sep 18, 1992	11.88	11.88	11.75	11.75
91	NYSE	NNN	Thu, Sep 17, 1992	12.00	12.00	12.00	12.00
90	NYSE	NNN	Wed, Sep 16, 1992	12.13	12.13	12.00	12.00
89	NYSE	NNN	Tue, Sep 15, 1992	12.13	12.13	12.00	12.00
88	NYSE	NNN	Mon, Sep 14, 1992	12.00	12.00	12.00	12.00
87	NYSE	NNN	Fri, Sep 11, 1992	12.13	12.13	12.00	12.00
86	NYSE	NNN	Thu, Sep 10, 1992	11.88	12.00	11.88	12.00
85	NYSE	NNN	Wed, Sep 9, 1992	12.13	12.13	11.88	11.88
84	NYSE	NNN	Tue, Sep 8, 1992	11.88	12.00	11.88	12.00
83	NYSE	NNN	Fri, Sep 4, 1992	11.88	11.88	11.88	11.88
82	NYSE	NNN	Thu, Sep 3, 1992	11.75	11.88	11.75	11.88
81	NYSE	NNN	Wed, Sep 2, 1992	11.63	11.63	11.63	11.63
80	NYSE	NNN	Tue, Sep 1, 1992	11.38	11.63	11.38	11.50
79	NYSE	NNN	Mon, Aug 31, 1992	11.38	11.50	11.38	11.50
78	NYSE	NNN	Fri, Aug 28, 1992	11.25	11.38	11.13	11.25
77	NYSE	NNN	Thu, Aug 27, 1992	11.13	11.25	11.13	11.25
76	NYSE	NNN	Wed, Aug 26, 1992	11.38	11.38	11.25	11.25
75	NYSE	NNN	Tue, Aug 25, 1992	11.50	11.50	11.25	11.25
74	NYSE	NNN	Mon, Aug 24, 1992	11.75	11.88	11.63	11.63
73	NYSE	NNN	Fri, Aug 21, 1992	11.63	11.75	11.63	11.75
72	NYSE	NNN	Thu, Aug 20, 1992	11.38	11.50	11.38	11.50
71	NYSE	NNN	Wed, Aug 19, 1992	11.13	11.25	11.13	11.25
70	NYSE	NNN	Tue, Aug 18, 1992	10.88	11.00	10.88	11.00
69	NYSE	NNN	Mon, Aug 17, 1992	10.50	10.63	10.50	10.63
68	NYSE	NNN	Fri, Aug 14, 1992	10.63	10.63	10.50	10.50
67	NYSE	NNN	Thu, Aug 13, 1992	10.50	10.50	10.50	10.50
66	NYSE	NNN	Wed, Aug 12, 1992	10.38	10.38	10.38	10.38
65	NYSE	NNN	Tue, Aug 11, 1992	10.38	10.38	10.38	10.38
64	NYSE	NNN	Mon, Aug 10, 1992	10.38	10.38	10.25	10.38
63	NYSE	NNN	Fri, Aug 7, 1992	10.25	10.38	10.13	10.25
62	NYSE	NNN	Thu, Aug 6, 1992	10.25	10.25	10.00	10.13
61	NYSE	NNN	Wed, Aug 5, 1992	10.00	10.38	10.00	10.38
60	NYSE	NNN	Tue, Aug 4, 1992	10.25	10.25	10.13	10.25
59	NYSE	NNN	Mon, Aug 3, 1992	10.00	10.25	10.00	10.13
58	NYSE	NNN	Thu, Jul 30, 1992	10.00	10.00	9.50	9.75
57	NYSE	NNN	Wed, Jul 29, 1992	10.00	10.00	9.25	9.75
56	NYSE	NNN	Tue, Jul 28, 1992	9.25	9.25	9.25	9.25
55	NYSE	NNN	Mon, Jul 27, 1992	9.50	10.25	9.50	10.25
54	NYSE	NNN	Fri, Jul 24, 1992	10.25	10.25	9.50	10.25
53	NYSE	NNN	Thu, Jul 23, 1992	10.00	10.25	9.25	10.00
52	NYSE	NNN	Tue, Jul 21, 1992	10.25	10.25	9.25	9.75
51	NYSE	NNN	Fri, Jul 17, 1992	10.25	10.25	10.00	10.00
50	NYSE	NNN	Thu, Jul 16, 1992	10.25	10.25	9.25	10.25
49	NYSE	NNN	Tue, Jul 14, 1992	10.25	10.25	9.50	9.50
48	NYSE	NNN	Mon, Jul 13, 1992	10.13	10.25	10.00	10.00
47	NYSE	NNN	Fri, Jul 10, 1992	9.25	10.25	9.25	10.25
46	NYSE	NNN	Thu, Jul 9, 1992	10.25	10.25	10.25	10.25
45	NYSE	NNN	Wed, Jul 8, 1992	10.00	10.00	9.25	9.50
44	NYSE	NNN	Tue, Jul 7, 1992	9.25	9.25	9.25	9.25
43	NYSE	NNN	Mon, Jul 6, 1992	10.00	10.13	9.25	10.13
42	NYSE	NNN	Thu, Jul 2, 1992	10.00	10.00	10.00	10.00
41	NYSE	NNN	Wed, Jul 1, 1992	9.25	10.00	9.25	10.00
40	NYSE	NNN	Tue, Jun 30, 1992	10.00	10.00	9.25	10.00
39	NYSE	NNN	Mon, Jun 29, 1992	10.25	10.25	9.25	9.50
38	NYSE	NNN	Fri, Jun 26, 1992	9.25	9.25	9.25	9.25
37	NYSE	NNN	Thu, Jun 25, 1992	9.75	10.25	9.50	10.00
36	NYSE	NNN	Wed, Jun 24, 1992	10.00	10.00	10.00	10.00
35	NYSE	NNN	Tue, Jun 23, 1992	9.50	9.75	9.50	9.50
34	NYSE	NNN	Mon, Jun 22, 1992	9.50	9.50	9.50	9.50
33	NYSE	NNN	Tue, Jun 16, 1992	9.50	9.50	9.50	9.50
32	NYSE	NNN	Mon, Jun 15, 1992	10.25	10.25	10.25	10.25
31	NYSE	NNN	Fri, Jun 12, 1992	10.25	10.25	10.00	10.00
30	NYSE	NNN	Thu, Jun 11, 1992	9.50	10.25	9.50	10.25
29	NYSE	NNN	Wed, Jun 10, 1992	10.25	10.25	10.25	10.25
28	NYSE	NNN	Tue, Jun 9, 1992	9.50	9.50	9.50	9.50
27	NYSE	NNN	Mon, Jun 8, 1992	10.25	10.25	9.50	9.50
26	NYSE	NNN	Fri, Jun 5, 1992	9.50	10.00	9.50	10.00
25	NYSE	NNN	Thu, Jun 4, 1992	10.25	10.25	9.50	9.50
24	NYSE	NNN	Wed, Jun 3, 1992	10.00	10.00	10.00	10.00
23	NYSE	NNN	Tue, Jun 2, 1992	10.25	10.25	9.50	9.50
22	NYSE	NNN	Mon, Jun 1, 1992	10.25	10.25	9.50	10.00
21	NYSE	NNN	Fri, May 29, 1992	10.00	10.25	9.75	9.75
20	NYSE	NNN	Thu, May 28, 1992	10.25	10.25	10.25	10.25
19	NYSE	NNN	Wed, May 27, 1992	9.88	9.88	9.75	9.75
18	NYSE	NNN	Tue, May 26, 1992	9.75	10.25	9.75	9.75
17	NYSE	NNN	Fri, May 22, 1992	9.75	9.75	9.75	9.75
16	NYSE	NNN	Thu, May 21, 1992	10.25	10.25	10.25	10.25
15	NYSE	NNN	Wed, May 20, 1992	10.25	10.25	10.25	10.25
14	NYSE	NNN	Tue, May 19, 1992	10.00	10.25	10.00	10.25
13	NYSE	NNN	Mon, May 18, 1992	9.75	10.25	9.75	9.75
12	NYSE	NNN	Fri, May 15, 1992	9.75	9.75	9.75	9.75
11	NYSE	NNN	Thu, May 14, 1992	9.88	10.25	9.75	9.75
10	NYSE	NNN	Wed, May 13, 1992	9.75	9.75	9.75	9.75
9	NYSE	NNN	Tue, May 12, 1992	10.25	10.25	9.50	9.50
8	NYSE	NNN	Mon, May 11, 1992	9.50	9.50	9.50	9.50
7	NYSE	NNN	Thu, May 7, 1992	10.25	10.25	10.25	10.25
6	NYSE	NNN	Tue, May 5, 1992	9.50	9.75	9.50	9.75
5	NYSE	NNN	Fri, May 1, 1992	9.50	9.50	9.50	9.50
4	NYSE	NNN	Tue, Apr 28, 1992	10.25	10.25	9.63	9.63
3	NYSE	NNN	Fri, Apr 24, 1992	9.50	10.25	9.50	10.25
2	NYSE	NNN	Thu, Apr 23, 1992	10.25	10.25	10.25	10.25
1	NYSE	NNN	Wed, Apr 22, 1992	10.25	10.25	10.25	10.25
#	Exchange	Symbol	Date	Open	High	Low	Close

NNN REIT Inc NYSE:NNN 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